Date,Open,High,Low,Close,Volume
2007-08-27,3.335,3.365,3.305,3.365,14002.0
2007-08-28,3.385,3.39,3.385,3.39,4450.0
2007-08-29,3.39,3.39,3.33,3.385,4150.0
2007-08-30,3.335,3.39,3.335,3.39,11100.0
2007-09-04,3.33,3.465,3.325,3.4,4800.0
2007-09-05,3.345,3.405,3.325,3.355,2640.0
2007-09-06,3.325,3.385,3.325,3.355,10100.0
2007-09-07,3.325,3.42,3.325,3.42,6350.0
2007-09-10,3.42,3.45,3.42,3.45,5000.0
2007-09-11,3.475,3.48,3.45,3.48,4356.0
2007-09-12,3.375,3.495,3.375,3.495,18066.0
2007-09-13,3.405,3.48,3.405,3.48,13500.0
2007-09-14,3.465,3.51,3.435,3.44,2650.0
2007-09-17,3.44,3.465,3.39,3.42,10402.0
2007-09-18,3.465,3.465,3.42,3.435,5700.0
2007-09-19,3.4,3.495,3.4,3.405,13080.0
2007-09-20,3.45,3.45,3.425,3.45,14280.0
2007-09-21,3.435,3.47,3.435,3.47,7670.0
2007-09-24,3.47,3.475,3.465,3.475,6996.0
2007-09-25,3.435,3.475,3.435,3.45,10725.0
2007-09-26,3.47,3.47,3.285,3.285,8814108.0
2007-09-27,3.45,3.5,3.44,3.44,104895.0
2007-09-28,3.515,3.565,3.455,3.515,11979.0
2007-10-01,3.515,3.52,3.515,3.515,23720.0
2007-10-02,3.515,3.535,3.47,3.535,50484.0
2007-10-03,3.535,3.595,3.515,3.58,44975.0
2007-10-04,3.595,3.595,3.505,3.535,18983.0
2007-10-05,3.535,3.535,3.46,3.46,12962.0
2007-10-09,3.51,3.515,3.41,3.515,12834.0
2007-10-10,3.515,3.515,3.495,3.515,16019.0
2007-10-11,3.515,3.52,3.49,3.515,31634.0
2007-10-12,3.515,3.55,3.49,3.515,13218.0
2007-10-15,3.525,3.575,3.47,3.47,55700.0
2007-10-16,3.435,3.5,3.435,3.485,27455.0
2007-10-17,3.54,3.54,3.44,3.485,28053.0
2007-10-18,3.515,3.515,3.465,3.515,24575.0
2007-10-19,3.475,3.5,3.45,3.5,3100.0
2007-10-22,3.5,3.55,3.43,3.55,11890.0
2007-10-23,3.55,3.64,3.55,3.595,217400.0
2007-10-24,3.565,3.57,3.55,3.55,2732.0
2007-10-25,3.59,3.595,3.535,3.565,5400.0
2007-10-26,3.6,3.6,3.535,3.58,21694.0
2007-10-29,3.555,3.615,3.555,3.6,50067.0
2007-10-30,3.575,3.6,3.525,3.57,3280.0
2007-10-31,3.57,3.57,3.525,3.565,11150.0
2007-11-01,3.555,3.555,3.505,3.55,13965.0
2007-11-02,3.525,3.54,3.525,3.54,4900.0
2007-11-05,3.515,3.555,3.515,3.525,7996.0
2007-11-06,3.525,3.55,3.495,3.505,15870.0
2007-11-07,3.49,3.49,3.335,3.365,37300.0
2007-11-08,3.365,3.42,3.22,3.275,35561.0
2007-11-09,3.2,3.275,3.18,3.23,15227.0
2007-11-12,3.23,3.265,3.165,3.24,13661.0
2007-11-13,3.27,3.27,2.965,3.2,15450.0
2007-11-14,3.05,3.27,3.05,3.155,5400.0
2007-11-15,3.15,3.18,3.12,3.14,4465.0
2007-11-16,3.045,3.25,3.045,3.12,7131.0
2007-11-19,3.135,3.135,3.085,3.09,9200.0
2007-11-20,3.125,3.175,3.125,3.165,5851.0
2007-11-21,3.15,3.15,3.12,3.12,10100.0
2007-11-22,3.15,3.16,3.12,3.16,918.0
2007-11-23,3.15,3.15,3.04,3.12,8472.0
2007-11-26,3.075,3.115,3.075,3.105,10970.0
2007-11-27,3.095,3.095,3.025,3.025,8511.0
2007-11-28,3.03,3.125,2.965,3.015,12350.0
2007-11-29,3.015,3.115,2.985,3.045,4800.0
2007-11-30,3.015,3.045,2.985,3.045,14637.0
2007-12-03,3.085,3.195,3.06,3.14,28300.0
2007-12-04,3.11,3.205,3.11,3.205,17400.0
2007-12-05,3.23,3.23,3.15,3.23,4129.0
2007-12-06,3.245,3.245,3.19,3.195,7800.0
2007-12-07,3.16,3.17,3.125,3.14,23180.0
2007-12-10,3.17,3.325,3.14,3.315,65403.0
2007-12-11,3.295,3.295,3.225,3.245,22440.0
2007-12-12,3.235,3.245,3.14,3.22,47648.0
2007-12-13,3.145,3.205,3.14,3.14,25871.0
2007-12-14,3.18,3.265,3.14,3.145,9733.0
2007-12-17,3.11,3.17,3.11,3.11,18930.0
2007-12-18,3.125,3.16,3.125,3.14,12257.0
2007-12-19,3.125,3.14,2.985,3.045,45623.0
2007-12-20,3.07,3.075,3.045,3.065,9550.0
2007-12-24,3.06,3.14,3.06,3.14,1510.0
2007-12-27,3.16,3.19,3.1,3.16,2950.0
2007-12-28,3.195,3.195,3.105,3.16,3700.0
2007-12-31,3.195,3.27,3.16,3.27,9900.0
2008-01-02,3.215,3.215,3.115,3.115,11515.0
2008-01-03,3.27,3.27,3.13,3.165,10885.0
2008-01-04,3.13,3.245,3.13,3.245,23380.0
2008-01-07,3.285,3.32,3.21,3.275,6010.0
2008-01-08,3.24,3.27,3.24,3.27,1700.0
2008-01-09,3.225,3.225,3.195,3.195,2500.0
2008-01-10,3.225,3.225,3.16,3.175,27473.0
2008-01-11,3.16,3.18,3.16,3.18,464.0
2008-01-14,3.185,3.21,3.175,3.21,11400.0
2008-01-15,3.16,3.235,3.16,3.235,4375.0
2008-01-16,3.16,3.2,3.16,3.2,12100.0
2008-01-17,3.225,3.24,3.16,3.16,10250.0
2008-01-18,3.16,3.235,3.16,3.235,6452.0
2008-01-21,3.16,3.195,3.01,3.16,4013.0
2008-01-22,3.16,3.16,3.085,3.115,8514.0
2008-01-23,3.1,3.175,3.1,3.175,9500.0
2008-01-24,3.2,3.2,3.16,3.16,1289.0
2008-01-25,3.135,3.2,3.135,3.16,3800.0
2008-01-28,3.2,3.21,3.165,3.19,10534.0
2008-01-29,3.185,3.185,3.185,3.185,4.0
2008-01-30,3.23,3.325,3.185,3.325,8655.0
2008-01-31,3.325,3.325,3.245,3.265,9609.0
2008-02-01,3.28,3.28,3.235,3.245,857.0
2008-02-04,3.305,3.305,3.265,3.265,14018.0
2008-02-06,3.23,3.265,3.23,3.265,1155.0
2008-02-07,3.265,3.265,3.215,3.24,1600.0
2008-02-08,3.24,3.24,3.215,3.22,21600.0
2008-02-11,3.19,3.215,3.19,3.215,26300.0
2008-02-12,3.185,3.21,3.155,3.185,5990.0
2008-02-13,3.16,3.18,2.96,3.15,27106.0
2008-02-14,3.145,3.28,3.125,3.185,32446.0
2008-02-15,3.245,3.245,3.185,3.195,4589.0
2008-02-19,3.23,3.23,3.19,3.19,9121.0
2008-02-20,3.19,3.23,3.19,3.23,2776.0
2008-02-21,3.23,3.295,3.23,3.265,7624.0
2008-02-22,3.265,3.265,3.23,3.235,6266.0
2008-02-25,3.245,3.245,3.23,3.245,15605.0
2008-02-26,3.205,3.265,3.19,3.235,13200.0
2008-02-27,3.22,3.26,3.22,3.26,9600.0
2008-02-28,3.205,3.23,3.2,3.23,9695.0
2008-02-29,3.24,3.245,3.23,3.245,6197.0
2008-03-03,3.23,3.23,3.185,3.19,53100.0
2008-03-04,3.19,3.23,3.19,3.215,5400.0
2008-03-05,3.19,3.2,3.185,3.2,10950.0
2008-03-06,3.21,3.295,3.21,3.295,30705.0
2008-03-07,3.295,3.295,3.23,3.23,7200.0
2008-03-10,3.23,3.23,3.185,3.185,5850.0
2008-03-11,3.185,3.215,3.185,3.195,17055.0
2008-03-12,3.2,3.225,3.2,3.215,13115.0
2008-03-13,3.2,3.265,3.2,3.265,10700.0
2008-03-14,3.29,3.29,3.2,3.2,4213.0
2008-03-17,3.22,3.22,3.185,3.185,4402.0
2008-03-18,3.16,3.23,3.15,3.23,8300.0
2008-03-19,3.265,3.28,3.245,3.245,37385.0
2008-03-20,3.325,3.34,3.31,3.31,8250.0
2008-03-24,3.34,3.34,3.31,3.31,3650.0
2008-03-25,3.31,3.31,3.13,3.265,6905.0
2008-03-26,3.255,3.28,3.23,3.23,2167.0
2008-03-27,3.245,3.255,3.245,3.255,700.0
2008-03-28,3.235,3.255,3.21,3.21,7780.0
2008-03-31,3.22,3.22,3.22,3.22,1000.0
2008-04-01,3.225,3.28,3.22,3.28,2090.0
2008-04-02,3.28,3.28,3.22,3.28,12507.0
2008-04-03,3.315,3.315,3.245,3.285,8600.0
2008-04-04,3.285,3.285,3.27,3.285,11791.0
2008-04-07,3.285,3.3,3.235,3.27,7300.0
2008-04-08,3.255,3.285,3.255,3.255,12100.0
2008-04-09,3.285,3.285,3.285,3.285,1800.0
2008-04-10,3.335,3.335,3.27,3.33,10017.0
2008-04-11,3.27,3.325,3.225,3.325,5996.0
2008-04-14,3.335,3.335,3.335,3.335,2630.0
2008-04-15,3.245,3.27,3.245,3.265,5713.0
2008-04-16,3.245,3.335,3.245,3.335,2324.0
2008-04-17,3.335,3.345,3.335,3.345,985.0
2008-04-18,3.36,3.36,3.335,3.35,5739.0
2008-04-21,3.35,3.35,3.3,3.3,8100.0
2008-04-22,3.3,3.305,3.255,3.255,67503.0
2008-04-23,3.285,3.315,3.285,3.315,3935.0
2008-04-24,3.315,3.315,3.3,3.3,5191.0
2008-04-25,3.255,3.29,3.22,3.265,2600.0
2008-04-28,3.315,3.38,3.315,3.38,4408.0
2008-04-29,3.38,3.5,3.38,3.42,45401.0
2008-04-30,3.36,3.47,3.355,3.47,1384.0
2008-05-01,3.48,3.515,3.435,3.51,13061.0
2008-05-02,3.47,3.485,3.47,3.47,2700.0
2008-05-05,3.5,3.5,3.5,3.5,500.0
2008-05-06,3.48,3.485,3.425,3.465,10300.0
2008-05-07,3.47,3.51,3.47,3.47,43600.0
2008-05-08,3.47,3.51,3.47,3.47,17207.0
2008-05-09,3.51,3.51,3.51,3.51,3100.0
2008-05-12,3.425,3.5,3.42,3.49,104957.0
2008-05-13,3.49,3.49,3.485,3.485,875.0
2008-05-15,3.485,3.625,3.485,3.515,2512.0
2008-05-16,3.545,3.545,3.485,3.545,846.0
2008-05-20,3.49,3.49,3.485,3.485,1300.0
2008-05-21,3.49,3.5,3.485,3.485,22237.0
2008-05-22,3.47,3.5,3.47,3.5,2150.0
2008-05-23,3.485,3.545,3.47,3.47,36200.0
2008-05-26,3.48,3.485,3.42,3.42,4000.0
2008-05-27,3.545,3.545,3.405,3.405,3225.0
2008-05-28,3.51,3.51,3.445,3.445,4063.0
2008-05-29,3.535,3.54,3.435,3.51,8975.0
2008-05-30,3.51,3.51,3.51,3.51,1600.0
2008-06-02,3.505,3.51,3.475,3.475,4125.0
2008-06-03,3.49,3.49,3.425,3.435,2820.0
2008-06-04,3.435,3.485,3.415,3.485,4801.0
2008-06-05,3.445,3.445,3.445,3.445,500.0
2008-06-06,3.46,3.505,3.46,3.505,5700.0
2008-06-09,3.5,3.64,3.49,3.575,13300.0
2008-06-10,3.525,3.635,3.525,3.575,4490.0
2008-06-11,3.575,3.59,3.575,3.575,16593.0
2008-06-12,3.555,3.63,3.555,3.63,3801.0
2008-06-13,3.59,3.68,3.59,3.64,56344.0
2008-06-16,3.64,3.67,3.64,3.64,3962.0
2008-06-17,3.64,3.795,3.64,3.655,12773.0
2008-06-18,3.64,3.65,3.64,3.65,3505.0
2008-06-20,3.65,3.655,3.65,3.655,4500.0
2008-06-23,3.655,3.66,3.59,3.59,12418.0
2008-06-24,3.59,3.635,3.59,3.635,750.0
2008-06-25,3.575,3.575,3.56,3.56,804.0
2008-06-26,3.655,3.655,3.58,3.585,21415.0
2008-06-27,3.58,3.585,3.58,3.58,5875.0
2008-06-30,3.59,3.59,3.59,3.59,66.0
2008-07-02,3.545,3.58,3.515,3.58,937.0
2008-07-03,3.545,3.545,3.495,3.495,3270.0
2008-07-04,3.43,3.515,3.43,3.515,1638.0
2008-07-07,3.465,3.48,3.43,3.455,10481.0
2008-07-08,3.43,3.48,3.4,3.43,21164.0
2008-07-09,3.43,3.43,3.43,3.43,5930.0
2008-07-10,3.505,3.515,3.46,3.515,5974.0
2008-07-11,3.505,3.515,3.45,3.515,2131.0
2008-07-14,3.515,3.515,3.515,3.515,2500.0
2008-07-15,3.515,3.545,3.48,3.48,2313.0
2008-07-16,3.435,3.435,3.305,3.335,78440.0
2008-07-17,3.43,3.43,3.265,3.29,3161.0
2008-07-18,3.29,3.3,3.27,3.27,5935.0
2008-07-21,3.335,3.37,3.335,3.365,2800.0
2008-07-22,3.335,3.46,3.3,3.46,4800.0
2008-07-23,3.43,3.43,3.41,3.43,3464.0
2008-07-24,3.465,3.465,3.395,3.465,3900.0
2008-07-25,3.465,3.465,3.4,3.4,250.0
2008-07-28,3.365,3.365,3.27,3.33,4565.0
2008-07-29,3.325,3.325,3.325,3.325,1700.0
2008-07-30,3.325,3.325,3.325,3.325,2900.0
2008-07-31,3.325,3.325,3.325,3.325,900.0
2008-08-01,3.325,3.325,3.32,3.32,2200.0
2008-08-05,3.32,3.32,3.29,3.29,1750.0
2008-08-06,3.29,3.29,3.26,3.26,4800.0
2008-08-07,3.285,3.285,3.285,3.285,1700.0
2008-08-08,3.285,3.29,3.25,3.29,5859.0
2008-08-11,3.29,3.29,3.225,3.29,7300.0
2008-08-12,3.29,3.29,3.275,3.29,8903.0
2008-08-13,3.29,3.29,3.29,3.29,612.0
2008-08-14,3.29,3.29,3.24,3.29,8450.0
2008-08-15,3.29,3.29,3.245,3.29,2654.0
2008-08-18,3.26,3.26,3.2,3.2,1614.0
2008-08-19,3.25,3.255,3.25,3.255,2800.0
2008-08-20,3.2,3.21,3.16,3.16,5135.0
2008-08-21,3.13,3.19,3.125,3.155,6896.0
2008-08-22,3.17,3.17,3.16,3.16,2900.0
2008-08-25,3.17,3.17,3.075,3.075,4564.0
2008-08-26,3.145,3.145,3.08,3.08,5600.0
2008-08-27,3.1,3.1,3.015,3.095,5340.0
2008-08-28,3.095,3.095,3.095,3.095,50.0
2008-08-29,3.095,3.095,3.025,3.095,5890.0
2008-09-02,3.09,3.09,3.035,3.085,2576.0
2008-09-03,3.05,3.05,3.015,3.015,16800.0
2008-09-04,3.015,3.15,3.015,3.065,21120.0
2008-09-05,3.065,3.065,3.065,3.065,300.0
2008-09-08,3.15,3.21,3.065,3.1,126680.0
2008-09-09,3.12,3.15,3.055,3.055,25785.0
2008-09-10,3.07,3.115,3.065,3.085,42392.0
2008-09-11,3.065,3.145,3.065,3.115,30224.0
2008-09-15,3.065,3.115,3.05,3.05,19515.0
2008-09-16,2.985,3.15,2.985,3.15,5277.0
2008-09-17,3.115,3.115,2.95,3.0,35900.0
2008-09-18,3.05,3.18,3.05,3.135,58200.0
2008-09-19,3.48,3.48,3.23,3.34,3702.0
2008-09-22,3.155,3.155,3.155,3.155,49.0
2008-09-23,3.4,3.4,3.315,3.315,7450.0
2008-09-24,3.39,3.395,3.35,3.35,59450.0
2008-09-25,3.3,3.315,3.3,3.315,30367.0
2008-09-26,3.34,3.34,3.34,3.34,1220.0
2008-09-29,3.17,3.31,3.17,3.31,3200.0
2008-09-30,3.28,3.28,3.28,3.28,48.0
2008-10-01,3.305,3.305,3.3,3.3,21500.0
2008-10-02,3.33,3.33,3.1,3.27,29836.0
2008-10-03,3.155,3.21,3.155,3.17,33910.0
2008-10-06,3.14,3.17,3.09,3.17,8950.0
2008-10-07,3.14,3.17,2.84,3.005,163707.0
2008-10-08,2.68,2.905,2.68,2.77,51054.0
2008-10-09,2.835,2.835,2.73,2.81,11214.0
2008-10-10,2.705,2.81,2.67,2.68,496811.0
2008-10-14,2.835,2.835,2.755,2.835,29000.0
2008-10-15,2.835,2.835,2.77,2.81,26517.0
2008-10-16,2.705,2.705,2.575,2.67,11733.0
2008-10-17,2.585,2.97,2.585,2.97,7090.0
2008-10-20,2.97,2.99,2.875,2.875,1333.0
2008-10-21,2.94,2.94,2.505,2.67,20200.0
2008-10-22,2.77,2.77,2.585,2.585,14310.0
2008-10-23,2.585,2.585,2.355,2.355,5273.0
2008-10-24,2.27,2.27,2.225,2.225,1210.0
2008-10-27,2.075,2.335,2.075,2.105,1600.0
2008-10-28,2.155,2.155,2.025,2.14,2614.0
2008-10-30,2.335,2.34,2.335,2.34,1900.0
2008-10-31,2.335,2.45,2.335,2.425,5900.0
2008-11-03,2.265,2.365,2.17,2.275,4450.0
2008-11-04,2.27,2.415,2.27,2.415,3900.0
2008-11-05,2.355,2.355,2.255,2.255,1770.0
2008-11-06,2.235,2.335,2.175,2.335,2018.0
2008-11-07,2.335,2.335,2.335,2.335,124.0
2008-11-10,2.34,2.37,2.335,2.37,2086.0
2008-11-11,2.43,2.5,2.105,2.335,7711.0
2008-11-12,2.215,2.255,2.195,2.195,5540.0
2008-11-13,2.17,2.17,2.1,2.17,8300.0
2008-11-14,2.23,2.235,2.12,2.12,9749.0
2008-11-17,2.205,2.205,2.085,2.205,513.0
2008-11-20,2.085,2.135,1.835,2.135,9657.0
2008-11-21,2.035,2.115,1.92,1.955,6538.0
2008-11-24,2.105,2.14,2.105,2.105,3896.0
2008-11-25,2.105,2.105,1.78,2.055,4594.0
2008-11-26,2.105,2.105,2.105,2.105,300.0
2008-11-27,1.95,2.025,1.86,2.025,12400.0
2008-11-28,2.025,2.055,1.96,2.025,7362.0
2008-12-01,1.99,2.025,1.94,2.025,7440.0
2008-12-02,1.96,2.06,1.96,2.06,3525.0
2008-12-03,2.06,2.065,2.025,2.025,1975.0
2008-12-04,2.02,2.025,2.01,2.025,2460.0
2008-12-05,1.93,2.025,1.93,2.025,11604.0
2008-12-08,2.025,2.17,2.025,2.095,5206.0
2008-12-09,2.06,2.105,2.06,2.105,1300.0
2008-12-10,2.19,2.19,2.095,2.11,8007.0
2008-12-11,2.125,2.615,2.125,2.365,4570.0
2008-12-12,2.365,2.365,2.11,2.19,2195.0
2008-12-15,2.195,2.195,1.96,2.175,10573.0
2008-12-16,2.04,2.175,2.04,2.125,5724.0
2008-12-18,2.16,2.16,2.03,2.1,6236.0
2008-12-19,2.025,2.105,2.005,2.105,9097.0
2008-12-22,2.08,2.1,2.01,2.06,11291.0
2008-12-23,2.14,2.14,2.025,2.09,2000.0
2008-12-24,2.06,2.09,2.06,2.06,11120.0
2008-12-29,2.085,2.085,2.085,2.085,1000.0
2008-12-30,2.235,2.305,2.235,2.305,940.0
2008-12-31,2.32,2.32,2.255,2.255,250.0
2009-01-02,2.395,2.395,2.395,2.395,1650.0
2009-01-05,2.39,2.39,2.39,2.39,1200.0
2009-01-07,2.39,2.39,2.355,2.355,900.0
2009-01-08,2.215,2.36,2.215,2.36,450.0
2009-01-09,2.39,2.39,2.39,2.39,1390.0
2009-01-12,2.385,2.385,2.385,2.385,1571.0
2009-01-14,2.295,2.305,2.125,2.125,2522.0
2009-01-15,2.215,2.23,2.215,2.22,2133.0
2009-01-16,2.22,2.22,2.17,2.17,2781.0
2009-01-19,2.15,2.2,2.095,2.1,7101.0
2009-01-20,2.16,2.16,2.145,2.145,900.0
2009-01-21,2.135,2.255,2.085,2.085,3550.0
2009-01-23,2.085,2.085,2.015,2.08,21185.0
2009-01-26,2.1,2.1,2.085,2.1,3550.0
2009-01-27,2.115,2.22,2.085,2.095,17050.0
2009-01-28,2.125,2.135,2.1,2.125,30325.0
2009-01-29,2.105,2.105,2.09,2.105,16700.0
2009-01-30,2.125,2.16,2.105,2.105,12735.0
2009-02-02,2.115,2.115,2.095,2.105,9450.0
2009-02-03,2.245,2.245,2.095,2.095,11550.0
2009-02-04,2.095,2.105,2.085,2.095,11600.0
2009-02-05,2.105,2.105,2.105,2.105,717.0
2009-02-06,2.105,2.14,2.105,2.14,400.0
2009-02-09,2.09,2.105,2.09,2.09,1059.0
2009-02-10,2.24,2.24,2.125,2.125,277.0
2009-02-11,2.105,2.14,2.105,2.105,8700.0
2009-02-12,2.105,2.105,2.105,2.105,3800.0
2009-02-13,2.105,2.14,2.06,2.06,20538.0
2009-02-17,2.07,2.085,2.06,2.06,4318.0
2009-02-18,2.09,2.09,1.9,1.985,10176.0
2009-02-19,1.99,1.99,1.985,1.985,862.0
2009-02-20,1.985,1.99,1.965,1.985,3900.0
2009-02-23,2.175,2.175,1.965,1.965,8532.0
2009-02-25,2.015,2.015,2.015,2.015,200.0
2009-02-26,1.99,2.01,1.99,2.01,5300.0
2009-02-27,2.015,2.015,2.01,2.01,11500.0
2009-03-02,1.955,2.01,1.92,1.97,34400.0
2009-03-03,1.94,1.94,1.94,1.94,6000.0
2009-03-04,1.94,1.94,1.92,1.925,10800.0
2009-03-05,1.885,1.93,1.825,1.93,6125.0
2009-03-06,1.92,1.92,1.875,1.895,11125.0
2009-03-09,1.835,1.895,1.835,1.855,9800.0
2009-03-10,1.805,1.89,1.785,1.845,15749.0
2009-03-11,1.835,1.835,1.8,1.8,3150.0
2009-03-12,1.835,1.855,1.81,1.855,10117.0
2009-03-13,1.885,1.885,1.88,1.885,9628.0
2009-03-16,1.885,1.885,1.805,1.805,602.0
2009-03-17,1.855,1.855,1.8,1.83,47218.0
2009-03-18,1.835,1.885,1.805,1.885,123400.0
2009-03-19,1.885,1.94,1.885,1.94,6000.0
2009-03-20,1.955,1.99,1.93,1.99,7200.0
2009-03-23,2.01,2.01,1.965,1.965,5436.0
2009-03-24,1.955,2.025,1.945,2.01,5375.0
2009-03-25,1.97,2.185,1.96,2.095,14450.0
2009-03-26,2.15,2.15,2.065,2.065,8135.0
2009-03-27,2.12,2.12,2.12,2.12,1175.0
2009-03-30,2.125,2.125,2.015,2.1,1200.0
2009-03-31,2.14,2.14,2.135,2.14,3600.0
2009-04-01,2.085,2.12,2.085,2.12,4000.0
2009-04-02,2.205,2.205,2.07,2.07,365.0
2009-04-03,2.12,2.14,2.12,2.12,2500.0
2009-04-06,2.055,2.055,2.055,2.055,151.0
2009-04-07,2.175,2.175,2.12,2.12,3400.0
2009-04-08,2.175,2.175,2.175,2.175,5300.0
2009-04-09,2.21,2.21,2.195,2.21,10343.0
2009-04-13,2.195,2.195,2.085,2.085,412.0
2009-04-14,2.155,2.155,2.155,2.155,1000.0
2009-04-15,2.155,2.21,2.15,2.21,22425.0
2009-04-16,2.21,2.21,2.195,2.21,14685.0
2009-04-17,2.21,2.23,2.195,2.195,10650.0
2009-04-20,2.21,2.21,2.21,2.21,4000.0
2009-04-21,2.23,2.23,2.22,2.23,9200.0
2009-04-22,2.225,2.23,2.225,2.23,17908.0
2009-04-23,2.235,2.385,2.235,2.355,6270.0
2009-04-24,2.475,2.475,2.385,2.385,1350.0
2009-04-27,2.39,2.39,2.3,2.33,2888.0
2009-04-28,2.395,2.485,2.395,2.485,2900.0
2009-04-29,2.36,2.525,2.36,2.51,6625.0
2009-04-30,2.525,2.525,2.465,2.5,3135.0
2009-05-04,2.52,2.55,2.5,2.52,7600.0
2009-05-05,2.585,2.585,2.5,2.535,5525.0
2009-05-06,2.59,2.59,2.535,2.59,5975.0
2009-05-07,2.86,2.95,2.855,2.86,15045.0
2009-05-08,3.035,3.035,2.94,2.985,4644.0
2009-05-11,3.025,3.025,2.95,2.95,400.0
2009-05-12,2.865,3.025,2.865,3.0,8013.0
2009-05-13,2.9,2.95,2.895,2.895,8520.0
2009-05-14,2.86,2.915,2.79,2.86,7755.0
2009-05-15,2.87,2.87,2.815,2.815,16331.0
2009-05-19,2.86,2.865,2.86,2.86,5210.0
2009-05-20,3.025,3.025,2.86,2.89,10054.0
2009-05-21,3.035,3.035,2.875,2.91,5960.0
2009-05-22,3.01,3.01,2.935,2.935,500.0
2009-05-25,2.915,2.95,2.865,2.95,500.0
2009-05-26,2.875,2.935,2.875,2.935,600.0
2009-05-27,3.045,3.045,3.02,3.02,1000.0
2009-05-28,3.01,3.03,3.01,3.025,2500.0
2009-05-29,2.97,3.06,2.97,3.06,1040.0
2009-06-01,2.975,3.06,2.97,3.06,1011.0
2009-06-02,3.065,3.245,3.065,3.135,6750.0
2009-06-03,3.19,3.275,3.19,3.265,13550.0
2009-06-04,3.27,3.315,3.155,3.25,2100.0
2009-06-05,3.31,3.31,3.245,3.245,2900.0
2009-06-08,3.245,3.3,3.095,3.135,4258.0
2009-06-09,3.105,3.285,3.105,3.245,12300.0
2009-06-10,3.245,3.315,2.955,3.17,15300.0
2009-06-11,3.24,3.335,3.2,3.31,16615.0
2009-06-12,3.235,3.31,3.13,3.13,2100.0
2009-06-15,3.14,3.19,3.135,3.19,518.0
2009-06-16,3.135,3.19,3.065,3.08,8712.0
2009-06-17,3.015,3.015,3.01,3.01,3091.0
2009-06-18,2.975,2.975,2.885,2.885,10006.0
2009-06-19,2.965,2.965,2.785,2.79,12400.0
2009-06-22,2.81,2.81,2.64,2.685,6630.0
2009-06-23,2.63,2.78,2.615,2.78,11655.0
2009-06-24,2.825,2.845,2.825,2.83,2900.0
2009-06-25,2.86,2.865,2.845,2.845,3228.0
2009-06-26,3.0,3.0,2.91,2.91,1487.0
2009-06-29,3.02,3.165,2.925,2.925,7295.0
2009-06-30,2.985,3.0,2.98,3.0,4100.0
2009-07-02,2.965,2.965,2.89,2.89,9481.0
2009-07-03,2.91,2.91,2.91,2.91,200.0
2009-07-07,2.835,2.835,2.835,2.835,4100.0
2009-07-08,2.835,2.835,2.725,2.725,1797.0
2009-07-09,2.725,2.725,2.63,2.63,4839.0
2009-07-10,2.685,2.685,2.685,2.685,902.0
2009-07-13,2.635,2.725,2.635,2.725,1740.0
2009-07-14,2.725,2.725,2.51,2.685,5742.0
2009-07-15,2.685,2.69,2.685,2.685,1512.0
2009-07-16,2.685,2.905,2.635,2.745,12955.0
2009-07-17,2.75,2.91,2.75,2.905,4835.0
2009-07-20,2.89,2.89,2.75,2.82,13550.0
2009-07-21,2.855,2.855,2.8,2.83,13500.0
2009-07-22,2.8,2.8,2.78,2.78,1900.0
2009-07-23,2.9,2.9,2.67,2.78,27100.0
2009-07-24,2.905,2.905,2.8,2.89,8830.0
2009-07-27,2.925,2.965,2.895,2.925,13215.0
2009-07-28,2.995,3.0,2.795,3.0,3945.0
2009-07-29,3.04,3.045,2.86,2.935,35761.0
2009-07-30,2.99,2.99,2.99,2.99,200.0
2009-07-31,3.005,3.005,2.935,2.955,2315.0
2009-08-04,2.985,3.055,2.985,3.03,5000.0
2009-08-05,3.09,3.21,3.06,3.06,4950.0
2009-08-06,3.21,3.21,3.06,3.06,2200.0
2009-08-07,3.155,3.19,3.06,3.19,3330.0
2009-08-10,3.165,3.165,3.115,3.135,8320.0
2009-08-11,3.155,3.155,3.115,3.115,2845.0
2009-08-12,3.205,3.205,3.06,3.08,10229.0
2009-08-13,3.065,3.065,3.06,3.065,2870.0
2009-08-14,3.065,3.065,3.065,3.065,544.0
2009-08-17,3.065,3.115,3.065,3.115,901.0
2009-08-18,3.08,3.08,3.06,3.06,3400.0
2009-08-19,3.06,3.06,2.99,2.99,9450.0
2009-08-20,3.005,3.005,2.99,3.005,5652.0
2009-08-21,2.975,2.99,2.97,2.99,8015.0
2009-08-24,3.06,3.115,3.06,3.1,13040.0
2009-08-25,3.115,3.155,3.115,3.155,1800.0
2009-08-26,3.09,3.115,3.085,3.115,5500.0
2009-08-27,3.105,3.16,3.1,3.125,3450.0
2009-08-28,3.09,3.16,3.035,3.125,4252.0
2009-08-31,3.1,3.125,3.03,3.07,18395.0
2009-09-01,3.085,3.085,3.05,3.05,9890.0
2009-09-02,3.07,3.07,3.07,3.07,5900.0
2009-09-03,3.0,3.005,3.0,3.005,1520.0
2009-09-04,3.07,3.07,3.05,3.05,3100.0
2009-09-08,3.025,3.03,3.025,3.03,4138.0
2009-09-09,3.03,3.03,3.0,3.01,3040.0
2009-09-10,3.03,3.03,3.0,3.03,1323.0
2009-09-11,3.03,3.03,3.0,3.03,2470.0
2009-09-14,3.07,3.095,3.07,3.095,4662.0
2009-09-15,3.025,3.135,3.025,3.135,5119.0
2009-09-16,3.07,3.14,3.07,3.095,2052.0
2009-09-17,3.05,3.05,2.975,3.01,3180.0
2009-09-18,2.995,3.005,2.975,2.995,1170.0
2009-09-21,3.07,3.07,3.01,3.03,2310.0
2009-09-22,3.04,3.065,3.04,3.065,800.0
2009-09-23,3.03,3.03,2.975,3.025,4950.0
2009-09-24,3.015,3.03,2.975,3.005,5270.0
2009-09-25,2.97,3.005,2.97,3.005,325.0
2009-09-28,2.98,3.005,2.98,2.995,2900.0
2009-09-29,2.97,2.97,2.91,2.965,5300.0
2009-09-30,2.995,3.0,2.995,3.0,4600.0
2009-10-01,3.0,3.0,2.945,3.0,2770.0
2009-10-05,2.945,2.945,2.815,2.915,9052.0
2009-10-06,2.865,2.915,2.865,2.875,13037.0
2009-10-07,2.895,2.895,2.89,2.895,4200.0
2009-10-08,2.92,2.965,2.89,2.89,6325.0
2009-10-09,2.9,2.98,2.88,2.925,7271.0
2009-10-13,2.88,2.925,2.875,2.925,9000.0
2009-10-14,2.925,2.925,2.9,2.92,8800.0
2009-10-15,2.905,2.925,2.865,2.895,18421.0
2009-10-16,2.91,2.91,2.865,2.88,13205.0
2009-10-19,2.895,2.98,2.865,2.865,15800.0
2009-10-20,2.865,2.98,2.865,2.925,18996.0
2009-10-21,2.95,2.98,2.95,2.98,2097.0
2009-10-22,2.98,2.98,2.965,2.98,23770.0
2009-10-23,2.98,3.02,2.98,3.02,22371.0
2009-10-26,2.985,3.02,2.98,2.98,7767.0
2009-10-27,2.985,3.02,2.98,2.98,6500.0
2009-10-28,3.01,3.01,3.01,3.01,23400.0
2009-10-29,3.01,3.045,3.01,3.045,19500.0
2009-10-30,3.045,3.045,3.01,3.01,14840.0
2009-11-02,2.935,2.935,2.935,2.935,1000.0
2009-11-03,2.865,3.01,2.865,2.875,8000.0
2009-11-04,2.915,2.935,2.895,2.915,37700.0
2009-11-05,3.01,3.01,2.92,2.92,3450.0
2009-11-06,3.01,3.01,2.915,3.01,11110.0
2009-11-09,3.01,3.08,3.01,3.025,3210.0
2009-11-10,2.82,2.82,2.5,2.625,56377.0
2009-11-11,2.54,2.63,2.48,2.54,25415.0
2009-11-12,2.54,2.58,2.48,2.48,23270.0
2009-11-13,2.465,2.48,2.385,2.4,31983.0
2009-11-16,2.355,2.4,2.34,2.34,36225.0
2009-11-17,2.295,2.295,2.18,2.25,59635.0
2009-11-18,2.255,2.31,2.245,2.31,13971.0
2009-11-19,2.275,2.295,2.255,2.255,7025.0
2009-11-20,2.275,2.33,2.255,2.33,9909.0
2009-11-23,2.285,2.295,2.255,2.275,14879.0
2009-11-24,2.27,2.275,2.22,2.265,22133.0
2009-11-25,2.27,2.33,2.265,2.295,6448.0
2009-11-26,2.29,2.29,2.28,2.28,7100.0
2009-11-27,2.325,2.355,2.3,2.355,13700.0
2009-11-30,2.355,2.405,2.32,2.405,20645.0
2009-12-01,2.34,2.435,2.34,2.355,43610.0
2009-12-02,2.355,2.365,2.355,2.355,12400.0
2009-12-03,2.34,2.41,2.34,2.34,6700.0
2009-12-04,2.34,2.45,2.34,2.45,28169.0
2009-12-07,2.375,2.4,2.355,2.355,13900.0
2009-12-08,2.355,2.38,2.355,2.355,6450.0
2009-12-09,2.355,2.37,2.315,2.32,15900.0
2009-12-10,2.365,2.38,2.305,2.305,7328.0
2009-12-11,2.32,2.355,2.32,2.32,6150.0
2009-12-14,2.32,2.355,2.32,2.34,7740.0
2009-12-15,2.34,2.37,2.325,2.325,24806.0
2009-12-16,2.355,2.41,2.32,2.405,19852.0
2009-12-17,2.395,2.395,2.325,2.375,11645.0
2009-12-18,2.395,2.395,2.35,2.375,44379.0
2009-12-21,2.355,2.44,2.355,2.395,18903.0
2009-12-22,2.34,2.405,2.34,2.405,8100.0
2009-12-23,2.36,2.405,2.355,2.405,2235.0
2009-12-29,2.39,2.405,2.365,2.375,7890.0
2009-12-30,2.405,2.405,2.355,2.4,1482.0
2009-12-31,2.405,2.445,2.395,2.395,3200.0
2010-01-04,2.42,2.43,2.4,2.43,2320.0
2010-01-05,2.45,2.64,2.41,2.41,38455.0
2010-01-06,2.415,2.43,2.4,2.43,3900.0
2010-01-07,2.43,2.43,2.43,2.43,7000.0
2010-01-08,2.43,2.43,2.375,2.43,9740.0
2010-01-12,2.43,2.43,2.375,2.43,16700.0
2010-01-14,2.415,2.43,2.415,2.415,10503.0
2010-01-15,2.375,2.43,2.375,2.43,37540.0
2010-01-18,2.385,2.43,2.385,2.415,2450.0
2010-01-19,2.42,2.45,2.42,2.45,16300.0
2010-01-20,2.46,2.47,2.46,2.47,3500.0
2010-01-21,2.47,2.47,2.32,2.375,7135.0
2010-01-22,2.365,2.395,2.355,2.395,4070.0
2010-01-25,2.45,2.45,2.375,2.375,20050.0
2010-01-26,2.43,2.445,2.395,2.445,81635.0
2010-01-27,2.465,2.47,2.45,2.47,2500.0
2010-01-28,2.47,2.52,2.455,2.47,665.0
2010-01-29,2.47,2.535,2.47,2.49,1486.0
2010-02-01,2.47,2.52,2.47,2.52,2001.0
2010-02-02,2.47,2.47,2.43,2.45,5800.0
2010-02-03,2.45,2.45,2.45,2.45,12400.0
2010-02-04,2.45,2.45,2.415,2.45,10991.0
2010-02-05,2.45,2.45,2.45,2.45,1700.0
2010-02-08,2.45,2.545,2.45,2.505,15402.0
2010-02-09,2.535,2.535,2.475,2.535,2360.0
2010-02-10,2.525,2.525,2.47,2.49,5733.0
2010-02-11,2.505,2.525,2.505,2.525,400.0
2010-02-12,2.49,2.56,2.49,2.56,1500.0
2010-02-16,2.49,2.49,2.49,2.49,1000.0
2010-02-17,2.49,2.545,2.49,2.545,924.0
2010-02-18,2.525,2.54,2.45,2.45,5000.0
2010-02-19,2.45,2.47,2.45,2.47,19300.0
2010-02-22,2.47,2.49,2.47,2.49,1800.0
2010-02-23,2.47,2.47,2.47,2.47,460.0
2010-02-24,2.49,2.49,2.47,2.485,4107.0
2010-02-25,2.455,2.535,2.45,2.5,8850.0
2010-02-26,2.505,2.56,2.505,2.545,7440.0
2010-03-01,2.545,2.545,2.47,2.47,300.0
2010-03-02,2.47,2.555,2.46,2.555,6100.0
2010-03-03,2.525,2.525,2.46,2.47,455.0
2010-03-04,2.47,2.545,2.47,2.545,1015.0
2010-03-05,2.505,2.555,2.505,2.555,8420.0
2010-03-08,2.565,2.73,2.565,2.71,2400.0
2010-03-09,2.535,2.64,2.525,2.615,1200.0
2010-03-10,2.625,2.635,2.625,2.635,1550.0
2010-03-11,2.64,2.64,2.6,2.6,1420.0
2010-03-12,2.62,2.71,2.62,2.68,5466.0
2010-03-15,2.64,2.64,2.63,2.63,3500.0
2010-03-16,2.615,2.615,2.525,2.6,21300.0
2010-03-17,2.6,2.6,2.6,2.6,1100.0
2010-03-19,2.6,2.635,2.6,2.6,4900.0
2010-03-22,2.635,2.715,2.625,2.65,8800.0
2010-03-23,2.695,2.745,2.695,2.745,5400.0
2010-03-24,2.77,2.92,2.77,2.85,14930.0
2010-03-25,2.915,2.92,2.85,2.92,4000.0
2010-03-26,2.885,2.885,2.845,2.845,2350.0
2010-03-30,2.83,2.83,2.75,2.75,2465.0
2010-03-31,2.815,2.815,2.815,2.815,1000.0
2010-04-01,2.75,2.75,2.715,2.715,1100.0
2010-04-05,2.68,2.685,2.675,2.675,1000.0
2010-04-06,2.675,2.675,2.645,2.675,8600.0
2010-04-07,2.685,2.69,2.685,2.69,1100.0
2010-04-08,2.675,2.69,2.675,2.69,13240.0
2010-04-09,2.69,2.865,2.69,2.865,11300.0
2010-04-12,2.695,2.825,2.675,2.75,3133.0
2010-04-13,2.715,2.785,2.715,2.785,800.0
2010-04-14,2.735,2.79,2.73,2.79,5150.0
2010-04-15,2.735,2.785,2.72,2.785,3791.0
2010-04-16,2.745,2.755,2.745,2.745,105.0
2010-04-19,2.735,2.75,2.645,2.735,6000.0
2010-04-20,2.715,2.75,2.715,2.75,1400.0
2010-04-21,2.735,2.735,2.71,2.735,1400.0
2010-04-22,2.715,2.715,2.715,2.715,700.0
2010-04-23,2.75,2.81,2.75,2.79,31050.0
2010-04-26,2.81,2.845,2.77,2.81,7764.0
2010-04-27,2.835,2.845,2.815,2.815,2500.0
2010-04-28,2.735,2.84,2.715,2.765,5921.0
2010-04-29,2.735,2.735,2.72,2.72,1200.0
2010-04-30,2.725,2.77,2.715,2.77,2078.0
2010-05-03,2.735,2.735,2.675,2.735,6300.0
2010-05-04,2.715,2.715,2.715,2.715,75.0
2010-05-05,2.705,2.785,2.64,2.75,8000.0
2010-05-06,2.675,2.765,2.675,2.765,500.0
2010-05-07,2.66,2.735,2.66,2.69,3000.0
2010-05-10,2.7,2.77,2.7,2.715,6200.0
2010-05-11,2.715,2.75,2.715,2.715,14900.0
2010-05-12,2.66,2.68,2.66,2.675,7917.0
2010-05-13,2.715,2.715,2.715,2.715,19728.0
2010-05-14,2.75,2.75,2.675,2.675,13200.0
2010-05-18,2.66,2.67,2.66,2.67,2050.0
2010-05-19,2.675,2.675,2.675,2.675,114.0
2010-05-20,2.645,2.645,2.545,2.545,7545.0
2010-05-21,2.45,2.585,2.45,2.585,2737.0
2010-05-25,2.415,2.57,2.415,2.57,4900.0
2010-05-26,2.585,2.585,2.455,2.545,1800.0
2010-05-27,2.54,2.55,2.54,2.55,800.0
2010-05-28,2.55,2.55,2.55,2.55,14.0
2010-05-31,2.555,2.555,2.545,2.555,302.0
2010-06-01,2.455,2.505,2.45,2.45,1350.0
2010-06-02,2.54,2.54,2.45,2.54,190.0
2010-06-03,2.54,2.54,2.49,2.49,1200.0
2010-06-04,2.505,2.505,2.49,2.49,1100.0
2010-06-07,2.49,2.505,2.49,2.505,900.0
2010-06-08,2.475,2.525,2.43,2.505,3300.0
2010-06-10,2.47,2.495,2.45,2.495,6100.0
2010-06-11,2.47,2.49,2.435,2.465,2400.0
2010-06-14,2.45,2.485,2.45,2.485,2240.0
2010-06-15,2.415,2.47,2.38,2.465,8900.0
2010-06-16,2.395,2.46,2.395,2.445,1800.0
2010-06-18,2.415,2.43,2.395,2.43,7100.0
2010-06-21,2.395,2.43,2.38,2.43,900.0
2010-06-22,2.4,2.485,2.4,2.485,2669.0
2010-06-23,2.43,2.43,2.415,2.43,19300.0
2010-06-25,2.41,2.415,2.395,2.395,12895.0
2010-06-28,2.415,2.415,2.415,2.415,2700.0
2010-06-29,2.395,2.395,2.395,2.395,1512.0
2010-06-30,2.395,2.395,2.335,2.335,8750.0
2010-07-02,2.375,2.395,2.37,2.395,3700.0
2010-07-05,2.335,2.395,2.305,2.335,10350.0
2010-07-06,2.335,2.35,2.265,2.35,3300.0
2010-07-07,2.28,2.33,2.17,2.275,9500.0
2010-07-08,2.28,2.28,2.28,2.28,500.0
2010-07-12,2.24,2.43,2.24,2.43,17911.0
2010-07-13,2.43,2.43,2.335,2.335,2355.0
2010-07-14,2.32,2.355,2.305,2.355,2205.0
2010-07-15,2.36,2.36,2.335,2.335,4419.0
2010-07-16,2.39,2.39,2.335,2.39,101.0
2010-07-20,2.32,2.375,2.275,2.32,10100.0
2010-07-21,2.29,2.3,2.29,2.3,1000.0
2010-07-22,2.3,2.355,2.3,2.355,1400.0
2010-07-23,2.31,2.355,2.31,2.355,5000.0
2010-07-26,2.355,2.365,2.355,2.365,2400.0
2010-07-27,2.365,2.445,2.365,2.43,11500.0
2010-07-30,2.49,2.525,2.49,2.525,6300.0
2010-08-03,2.475,2.525,2.415,2.415,3960.0
2010-08-04,2.51,2.545,2.51,2.51,9040.0
2010-08-05,2.475,2.475,2.47,2.47,400.0
2010-08-06,2.535,2.535,2.535,2.535,100.0
2010-08-10,2.51,2.51,2.485,2.485,1200.0
2010-08-11,2.475,2.475,2.47,2.47,200.0
2010-08-12,2.45,2.45,2.315,2.315,10800.0
2010-08-13,2.325,2.325,2.32,2.32,1700.0
2010-08-16,2.31,2.315,2.3,2.3,2890.0
2010-08-17,2.28,2.3,2.28,2.3,9025.0
2010-08-18,2.26,2.3,2.26,2.3,9350.0
2010-08-19,2.265,2.265,2.265,2.265,3000.0
2010-08-20,2.275,2.275,2.275,2.275,540.0
2010-08-23,2.265,2.32,2.265,2.32,2000.0
2010-08-24,2.34,2.34,2.28,2.285,3450.0
2010-08-25,2.27,2.28,2.27,2.28,1003.0
2010-08-26,2.28,2.28,2.28,2.28,3000.0
2010-08-27,2.28,2.28,2.28,2.28,2000.0
2010-08-30,2.28,2.28,2.21,2.225,4450.0
2010-08-31,2.225,2.28,2.205,2.28,27350.0
2010-09-01,2.28,2.28,2.275,2.275,300.0
2010-09-02,2.24,2.28,2.205,2.28,8750.0
2010-09-03,2.26,2.26,2.26,2.26,50.0
2010-09-07,2.3,2.3,2.3,2.3,228.0
2010-09-08,2.3,2.32,2.225,2.275,7700.0
2010-09-09,2.245,2.245,2.245,2.245,100.0
2010-09-10,2.265,2.265,2.26,2.26,3203.0
2010-09-14,2.28,2.32,2.28,2.32,1650.0
2010-09-15,2.3,2.3,2.28,2.28,4000.0
2010-09-16,2.28,2.28,2.28,2.28,3600.0
2010-09-17,2.3,2.32,2.28,2.28,1700.0
2010-09-20,2.28,2.345,2.28,2.28,8700.0
2010-09-21,2.3,2.3,2.3,2.3,1500.0
2010-09-22,2.3,2.35,2.3,2.35,3560.0
2010-09-24,2.335,2.335,2.28,2.3,25084.0
2010-09-27,2.3,2.3,2.3,2.3,20900.0
2010-09-28,2.32,2.32,2.32,2.32,3400.0
2010-09-30,2.3,2.37,2.3,2.37,1100.0
2010-10-01,2.32,2.32,2.32,2.32,3750.0
2010-10-04,2.34,2.355,2.34,2.34,6825.0
2010-10-05,2.325,2.35,2.325,2.35,1025.0
2010-10-06,2.32,2.34,2.32,2.34,1464.0
2010-10-07,2.34,2.34,2.32,2.32,18400.0
2010-10-08,2.32,2.32,2.305,2.305,10200.0
2010-10-12,2.295,2.295,2.24,2.25,33322.0
2010-10-13,2.3,2.37,2.26,2.37,16960.0
2010-10-14,2.305,2.305,2.305,2.305,4900.0
2010-10-15,2.37,2.46,2.34,2.355,7348.0
2010-10-18,2.32,2.415,2.32,2.415,10776.0
2010-10-19,2.395,2.415,2.355,2.415,1304.0
2010-10-20,2.415,2.48,2.415,2.435,1400.0
2010-10-21,2.435,2.435,2.405,2.405,4900.0
2010-10-22,2.405,2.435,2.34,2.385,22781.0
2010-10-25,2.385,2.385,2.355,2.385,6050.0
2010-10-26,2.355,2.49,2.355,2.36,55675.0
2010-10-27,2.49,2.49,2.395,2.435,151630.0
2010-10-28,2.45,2.47,2.415,2.47,41685.0
2010-10-29,2.465,2.645,2.46,2.645,26258.0
2010-11-01,2.635,2.705,2.59,2.7,13645.0
2010-11-02,2.665,2.68,2.615,2.68,5000.0
2010-11-03,2.68,2.68,2.655,2.655,9400.0
2010-11-04,2.665,2.665,2.62,2.665,3708.0
2010-11-05,2.66,2.68,2.66,2.68,3100.0
2010-11-08,2.59,2.675,2.585,2.675,7600.0
2010-11-09,2.645,2.74,2.625,2.74,125589.0
2010-11-10,2.74,2.78,2.74,2.76,18808.0
2010-11-11,2.76,2.8,2.76,2.8,467.0
2010-11-12,2.78,2.78,2.68,2.69,16500.0
2010-11-15,2.68,2.68,2.665,2.68,4895.0
2010-11-16,2.685,2.685,2.575,2.62,5325.0
2010-11-17,2.65,2.675,2.61,2.675,2040.0
2010-11-18,2.68,2.68,2.575,2.595,16198.0
2010-11-19,2.595,2.595,2.595,2.595,1100.0
2010-11-22,2.645,2.68,2.645,2.68,4100.0
2010-11-23,2.645,2.645,2.645,2.645,4200.0
2010-11-25,2.68,2.68,2.68,2.68,300.0
2010-11-26,2.665,2.665,2.665,2.665,400.0
2010-11-29,2.68,2.68,2.68,2.68,4300.0
2010-11-30,2.605,2.605,2.605,2.605,400.0
2010-12-02,2.66,2.78,2.66,2.74,16950.0
2010-12-03,2.83,2.83,2.715,2.775,30195.0
2010-12-06,2.825,2.825,2.74,2.805,5117.0
2010-12-07,2.78,2.815,2.78,2.815,1823.0
2010-12-08,2.78,2.78,2.74,2.76,2810.0
2010-12-09,2.845,2.845,2.78,2.815,3200.0
2010-12-10,2.815,2.855,2.795,2.855,5660.0
2010-12-13,2.76,2.875,2.72,2.87,5543.0
2010-12-14,2.865,2.97,2.865,2.965,7400.0
2010-12-15,2.91,2.945,2.845,2.855,11530.0
2010-12-16,2.855,2.875,2.815,2.83,17300.0
2010-12-17,2.855,2.855,2.835,2.835,500.0
2010-12-20,2.855,2.865,2.83,2.855,55925.0
2010-12-21,2.8,2.835,2.795,2.795,15865.0
2010-12-22,2.83,2.835,2.815,2.835,36900.0
2010-12-23,2.83,2.83,2.795,2.795,7000.0
2010-12-24,2.835,2.835,2.835,2.835,400.0
2010-12-29,2.89,2.89,2.82,2.82,2600.0
2010-12-30,2.835,2.845,2.835,2.845,1300.0
2010-12-31,2.845,2.89,2.845,2.89,3100.0
2011-01-04,2.855,2.855,2.805,2.805,3100.0
2011-01-05,2.835,2.855,2.815,2.855,5000.0
2011-01-06,2.87,2.87,2.855,2.86,16685.0
2011-01-07,2.855,2.855,2.835,2.855,14100.0
2011-01-10,2.87,2.87,2.855,2.855,7350.0
2011-01-11,2.855,2.855,2.84,2.855,20668.0
2011-01-12,2.88,2.895,2.865,2.895,20837.0
2011-01-13,2.855,2.895,2.855,2.89,32700.0
2011-01-14,2.895,2.895,2.865,2.88,7323.0
2011-01-17,2.895,2.895,2.885,2.895,52200.0
2011-01-18,3.085,3.15,3.035,3.15,19305.0
2011-01-19,3.165,3.22,3.165,3.165,15500.0
2011-01-20,3.185,3.185,3.14,3.185,15458.0
2011-01-21,3.22,3.275,3.205,3.235,11450.0
2011-01-24,3.18,3.23,3.175,3.23,12300.0
2011-01-25,3.265,3.375,3.265,3.32,16903.0
2011-01-26,3.35,3.425,3.345,3.405,21120.0
2011-01-27,3.435,3.435,3.38,3.415,15800.0
2011-01-28,3.335,3.36,3.325,3.355,4160.0
2011-01-31,3.38,3.425,3.375,3.425,7910.0
2011-02-01,3.425,3.425,3.32,3.37,3360.0
2011-02-02,3.385,3.425,3.37,3.425,6070.0
2011-02-03,3.43,3.53,3.43,3.48,11810.0
2011-02-04,3.475,3.565,3.475,3.565,15435.0
2011-02-07,3.485,3.5,3.44,3.44,8393.0
2011-02-08,3.53,3.53,3.355,3.47,14700.0
2011-02-09,3.695,3.85,3.695,3.85,33717.0
2011-02-10,3.85,3.975,3.85,3.915,85753.0
2011-02-11,3.97,3.97,3.855,3.875,53851.0
2011-02-14,3.915,3.93,3.86,3.86,17354.0
2011-02-15,3.86,3.875,3.845,3.86,72026.0
2011-02-16,3.86,3.86,3.86,3.86,30425.0
2011-02-17,3.84,3.86,3.84,3.86,47367.0
2011-02-18,3.86,3.86,3.82,3.86,16193.0
2011-02-22,3.86,3.925,3.825,3.825,43785.0
2011-02-23,3.86,3.87,3.845,3.86,23775.0
2011-02-24,3.86,3.965,3.8,3.83,32450.0
2011-02-25,3.855,3.86,3.74,3.74,63425.0
2011-02-28,3.75,3.86,3.74,3.84,64540.0
2011-03-01,3.86,3.86,3.82,3.86,15300.0
2011-03-02,4.005,4.005,3.895,3.935,144183.0
2011-03-03,3.995,4.03,3.93,3.93,77497.0
2011-03-04,4.02,4.02,3.895,3.93,101996.0
2011-03-07,4.01,4.145,3.98,4.01,309014.0
2011-03-08,4.045,4.125,4.005,4.05,108872.0
2011-03-09,4.145,4.145,4.145,4.145,0.0
2011-03-10,4.145,4.145,4.04,4.145,56012.0
2011-03-11,4.14,4.36,4.13,4.36,123780.0
2011-03-14,4.395,4.63,4.395,4.605,189826.0
2011-03-15,4.475,4.575,4.3,4.555,68908.0
2011-03-16,4.59,4.63,4.485,4.57,64405.0
2011-03-17,4.61,4.61,4.445,4.485,32994.0
2011-03-18,4.55,4.55,4.405,4.405,48764.0
2011-03-21,4.535,4.535,4.41,4.475,30393.0
2011-03-22,4.535,4.535,4.48,4.51,12154.0
2011-03-23,4.52,4.535,4.455,4.475,25654.0
2011-03-24,4.52,4.555,4.445,4.45,54412.0
2011-03-25,4.505,4.515,4.465,4.465,13630.0
2011-03-28,4.505,4.505,4.44,4.46,27626.0
2011-03-29,4.54,4.615,4.52,4.555,25895.0
2011-03-30,4.57,4.57,4.515,4.55,5635.0
2011-03-31,4.565,4.615,4.555,4.615,17605.0
2011-04-01,4.6,4.655,4.44,4.46,59269.0
2011-04-04,4.5,4.515,4.435,4.45,16585.0
2011-04-05,4.445,4.46,4.39,4.405,26798.0
2011-04-06,4.4,4.405,4.265,4.32,42068.0
2011-04-07,4.37,4.375,4.235,4.375,16672.0
2011-04-08,4.22,4.32,4.22,4.26,14885.0
2011-04-11,4.28,4.545,4.205,4.545,55517.0
2011-04-12,4.515,4.57,4.455,4.455,45136.0
2011-04-13,4.565,4.605,4.495,4.575,28878.0
2011-04-14,4.6,4.655,4.54,4.64,18880.0
2011-04-15,4.645,4.675,4.61,4.655,21374.0
2011-04-18,4.655,4.655,4.55,4.585,9417.0
2011-04-19,4.575,4.63,4.36,4.39,33394.0
2011-04-20,4.405,4.49,4.405,4.475,30557.0
2011-04-21,4.515,4.535,4.445,4.47,8325.0
2011-04-25,4.485,4.59,4.46,4.59,15846.0
2011-04-26,4.59,4.59,4.555,4.575,10657.0
2011-04-27,4.61,4.655,4.57,4.655,20000.0
2011-04-28,4.655,4.91,4.655,4.81,17077.0
2011-04-29,4.885,4.89,4.795,4.8,26250.0
2011-05-02,4.865,4.875,4.725,4.84,39620.0
2011-05-03,4.775,4.81,4.675,4.685,26863.0
2011-05-04,4.695,4.715,4.62,4.695,36828.0
2011-05-05,4.695,4.695,4.565,4.595,10650.0
2011-05-06,4.555,4.715,4.555,4.715,10215.0
2011-05-09,4.745,4.87,4.745,4.79,38351.0
2011-05-10,4.79,4.79,4.72,4.775,13519.0
2011-05-11,4.77,4.905,4.745,4.835,29929.0
2011-05-12,4.865,4.865,4.76,4.76,6312.0
2011-05-13,4.81,4.86,4.79,4.85,13364.0
2011-05-16,4.885,4.89,4.86,4.88,24035.0
2011-05-17,4.865,4.865,4.79,4.79,11035.0
2011-05-18,4.85,4.85,4.59,4.67,26651.0
2011-05-19,4.67,4.81,4.61,4.81,11348.0
2011-05-20,4.85,4.85,4.775,4.825,14766.0
2011-05-24,4.85,4.85,4.68,4.715,25665.0
2011-05-25,4.69,4.74,4.675,4.68,10528.0
2011-05-26,4.715,4.715,4.675,4.715,5105.0
2011-05-27,4.715,4.775,4.685,4.71,11150.0
2011-05-30,4.715,4.715,4.645,4.66,2800.0
2011-05-31,4.66,4.71,4.625,4.645,10210.0
2011-06-01,4.625,4.68,4.625,4.665,21020.0
2011-06-02,4.65,4.665,4.6,4.665,10182.0
2011-06-03,4.68,4.68,4.515,4.56,13495.0
2011-06-06,4.365,4.515,4.345,4.395,30578.0
2011-06-07,4.39,4.39,4.295,4.355,16695.0
2011-06-08,4.36,4.36,4.305,4.335,7097.0
2011-06-09,4.325,4.335,4.295,4.295,10050.0
2011-06-10,4.305,4.35,4.285,4.285,27986.0
2011-06-13,4.285,4.405,4.28,4.37,12050.0
2011-06-14,4.34,4.38,4.33,4.375,2850.0
2011-06-15,4.37,4.445,4.32,4.32,11558.0
2011-06-16,4.335,4.36,4.32,4.335,10841.0
2011-06-17,4.335,4.46,4.33,4.43,4447.0
2011-06-20,4.4,4.615,4.4,4.57,4854.0
2011-06-21,4.59,4.615,4.575,4.615,9695.0
2011-06-22,4.665,4.675,4.595,4.655,8800.0
2011-06-23,4.655,4.695,4.625,4.675,12820.0
2011-06-24,4.695,4.695,4.625,4.675,4076.0
2011-06-27,4.695,4.7,4.66,4.68,11944.0
2011-06-28,4.715,4.76,4.665,4.76,3906.0
2011-06-29,4.725,4.79,4.725,4.79,7550.0
2011-06-30,4.77,4.795,4.715,4.715,7105.0
2011-07-04,4.755,4.755,4.725,4.755,1139.0
2011-07-05,4.775,4.79,4.715,4.78,4610.0
2011-07-06,4.795,4.795,4.74,4.74,19923.0
2011-07-07,4.74,4.755,4.735,4.755,7000.0
2011-07-08,4.72,4.755,4.63,4.635,11325.0
2011-07-11,4.635,4.655,4.45,4.655,5376.0
2011-07-12,4.54,4.69,4.54,4.625,3527.0
2011-07-13,4.67,4.7,4.635,4.635,2600.0
2011-07-14,4.56,4.58,4.535,4.535,1450.0
2011-07-15,4.63,4.63,4.515,4.535,2767.0
2011-07-18,4.525,4.66,4.48,4.66,7401.0
2011-07-19,4.68,4.695,4.595,4.695,5380.0
2011-07-20,4.695,4.695,4.635,4.65,7240.0
2011-07-21,4.65,4.695,4.65,4.675,14788.0
2011-07-22,4.675,4.68,4.51,4.515,5180.0
2011-07-25,4.545,4.585,4.505,4.57,9515.0
2011-07-26,4.55,4.58,4.525,4.525,2713.0
2011-07-27,4.515,4.535,4.4,4.495,30629.0
2011-07-28,4.495,4.545,4.4,4.43,13629.0
2011-07-29,4.395,4.395,4.275,4.38,16799.0
2011-08-02,4.555,4.555,4.35,4.38,24727.0
2011-08-03,4.355,4.39,4.29,4.38,13688.0
2011-08-04,4.38,4.38,4.285,4.295,26449.0
2011-08-05,4.295,4.355,4.23,4.335,29746.0
2011-08-08,4.235,4.275,4.065,4.115,45498.0
2011-08-09,4.195,4.195,3.91,3.995,56761.0
2011-08-10,3.915,3.995,3.915,3.955,34061.0
2011-08-11,3.935,4.03,3.935,3.995,46220.0
2011-08-12,4.19,4.19,3.995,4.05,18621.0
2011-08-15,4.19,4.19,3.955,3.995,53057.0
2011-08-16,4.06,4.06,3.985,3.995,14530.0
2011-08-17,4.01,4.035,3.985,3.995,10290.0
2011-08-18,4.005,4.005,3.87,3.975,14770.0
2011-08-19,3.975,4.055,3.915,4.055,17134.0
2011-08-22,3.985,4.055,3.955,3.955,8040.0
2011-08-23,3.94,3.995,3.925,3.995,17231.0
2011-08-24,3.96,3.995,3.955,3.995,5957.0
2011-08-25,3.995,3.995,3.955,3.995,6398.0
2011-08-26,3.995,4.005,3.955,4.005,2070.0
2011-08-29,4.095,4.395,4.015,4.015,4213.0
2011-08-30,4.03,4.075,4.03,4.065,37210.0
2011-08-31,4.075,4.075,3.995,4.035,9355.0
2011-09-01,4.04,4.055,4.035,4.055,10125.0
2011-09-02,4.07,4.075,4.025,4.055,3855.0
2011-09-06,4.075,4.095,4.055,4.095,5909.0
2011-09-07,4.095,4.095,4.09,4.095,3650.0
2011-09-08,4.095,4.095,4.055,4.095,7320.0
2011-09-09,4.095,4.095,4.035,4.095,8469.0
2011-09-12,4.055,4.095,3.995,4.095,36950.0
2011-09-13,4.095,4.095,4.075,4.075,2750.0
2011-09-14,4.075,4.095,4.075,4.095,3550.0
2011-09-15,4.065,4.095,4.065,4.095,5964.0
2011-09-16,4.095,4.135,4.035,4.135,3993.0
2011-09-19,4.135,4.335,4.115,4.15,16491.0
2011-09-20,4.19,4.215,4.19,4.215,4730.0
2011-09-21,4.235,4.245,4.165,4.175,7937.0
2011-09-22,4.195,4.195,3.955,3.995,21830.0
2011-09-23,3.955,4.075,3.955,4.055,11003.0
2011-09-26,4.075,4.095,4.01,4.075,8817.0
2011-09-27,4.085,4.19,4.07,4.115,4710.0
2011-09-28,4.16,4.2,4.095,4.19,6553.0
2011-09-29,4.22,4.22,4.14,4.16,6654.0
2011-09-30,4.12,4.155,3.98,4.04,11887.0
2011-10-03,3.995,4.02,3.925,3.935,15576.0
2011-10-04,3.935,4.14,3.855,3.855,11950.0
2011-10-05,3.88,4.05,3.855,4.035,12475.0
2011-10-06,3.985,4.04,3.985,4.02,6300.0
2011-10-07,3.995,4.04,3.975,4.01,8009.0
2011-10-11,3.98,4.02,3.915,3.94,18793.0
2011-10-12,3.935,4.085,3.93,4.085,18460.0
2011-10-13,4.025,4.115,4.01,4.08,4010.0
2011-10-14,4.12,4.195,4.115,4.17,11509.0
2011-10-17,4.17,4.17,4.06,4.06,707.0
2011-10-18,4.14,4.16,4.08,4.16,7403.0
2011-10-19,4.11,4.16,4.08,4.11,13923.0
2011-10-20,4.035,4.15,3.98,4.04,6121.0
2011-10-21,4.05,4.05,3.955,3.975,7675.0
2011-10-24,3.965,4.12,3.915,4.04,14953.0
2011-10-25,4.055,4.1,4.04,4.065,3550.0
2011-10-26,4.065,4.165,4.04,4.11,14883.0
2011-10-27,4.14,4.16,4.08,4.155,10013.0
2011-10-28,4.12,4.16,4.08,4.16,17352.0
2011-10-31,4.12,4.41,4.12,4.405,53495.0
2011-11-01,4.35,4.365,4.24,4.285,23359.0
2011-11-02,4.365,4.5,4.155,4.155,13023.0
2011-11-03,4.175,4.245,4.155,4.155,5128.0
2011-11-04,4.16,4.235,4.16,4.22,5101.0
2011-11-07,4.24,4.275,4.225,4.265,5110.0
2011-11-08,4.24,4.265,4.24,4.24,1605.0
2011-11-09,4.235,4.26,4.22,4.22,3500.0
2011-11-10,4.26,4.265,4.22,4.225,1087.0
2011-11-11,4.235,4.275,4.235,4.275,3826.0
2011-11-14,4.225,4.23,4.22,4.22,1401.0
2011-11-15,4.22,4.28,4.22,4.28,3018.0
2011-11-16,4.285,4.33,4.265,4.265,8150.0
2011-11-17,4.265,4.285,4.22,4.225,7807.0
2011-11-18,4.225,4.225,4.125,4.13,11725.0
2011-11-21,4.14,4.17,4.08,4.12,12930.0
2011-11-22,4.14,4.14,4.085,4.085,3342.0
2011-11-23,4.09,4.09,4.08,4.08,1202.0
2011-11-24,4.08,4.085,4.08,4.08,3400.0
2011-11-25,4.08,4.1,4.08,4.1,3500.0
2011-11-28,4.1,4.14,4.1,4.12,11601.0
2011-11-29,4.09,4.18,4.09,4.13,11472.0
2011-11-30,4.12,4.2,4.08,4.08,7549.0
2011-12-01,4.14,4.145,4.14,4.14,2565.0
2011-12-02,4.175,4.195,4.14,4.155,8360.0
2011-12-05,4.155,4.25,4.155,4.25,9633.0
2011-12-06,4.22,4.315,4.22,4.265,12847.0
2011-12-07,4.28,4.285,4.145,4.145,5880.0
2011-12-08,4.115,4.15,4.08,4.1,6527.0
2011-12-09,4.105,4.16,4.1,4.12,15303.0
2011-12-12,4.12,4.135,4.12,4.12,6200.0
2011-12-13,4.125,4.15,4.09,4.11,7950.0
2011-12-14,4.11,4.135,4.11,4.11,3100.0
2011-12-15,4.21,4.24,4.12,4.24,3965.0
2011-12-16,4.18,4.225,4.125,4.155,11889.0
2011-12-19,4.16,4.265,4.16,4.265,6895.0
2011-12-20,4.255,4.255,4.165,4.175,8344.0
2011-12-21,4.175,4.23,4.175,4.23,3261.0
2011-12-22,4.23,4.24,4.16,4.16,9060.0
2011-12-23,4.17,4.225,4.16,4.17,4237.0
2011-12-28,4.29,4.29,4.26,4.265,4072.0
2011-12-29,4.29,4.295,4.29,4.295,1700.0
2011-12-30,4.31,4.31,4.22,4.3,10877.0
2012-01-03,4.32,4.325,4.245,4.245,3887.0
2012-01-04,4.285,4.355,4.285,4.315,3956.0
2012-01-05,4.27,4.37,4.27,4.37,6998.0
2012-01-06,4.37,4.37,4.265,4.31,6937.0
2012-01-09,4.345,4.405,4.345,4.4,6549.0
2012-01-10,4.4,4.49,4.4,4.44,3785.0
2012-01-11,4.44,4.46,4.415,4.455,2339.0
2012-01-12,4.435,4.495,4.435,4.455,2823.0
2012-01-13,4.465,4.49,4.27,4.3,23737.0
2012-01-16,4.265,4.39,4.265,4.345,1100.0
2012-01-17,4.35,4.365,4.345,4.365,4182.0
2012-01-18,4.325,4.515,4.325,4.515,10267.0
2012-01-19,4.57,4.685,4.57,4.64,8631.0
2012-01-20,4.655,4.8,4.655,4.79,7968.0
2012-01-23,4.76,4.76,4.665,4.76,9383.0
2012-01-24,4.78,4.81,4.745,4.79,16476.0
2012-01-25,4.71,4.765,4.705,4.705,1735.0
2012-01-26,4.62,4.665,4.585,4.585,3300.0
2012-01-27,4.59,4.59,4.54,4.58,8725.0
2012-01-30,4.545,4.585,4.545,4.585,889.0
2012-01-31,4.6,4.6,4.6,4.6,2385.0
2012-02-01,4.65,4.65,4.585,4.62,6665.0
2012-02-02,4.62,4.71,4.595,4.635,9915.0
2012-02-03,4.64,4.685,4.62,4.62,9675.0
2012-02-06,4.685,4.685,4.62,4.685,33056.0
2012-02-07,4.66,4.675,4.48,4.485,15993.0
2012-02-08,4.58,4.62,4.545,4.585,12185.0
2012-02-09,4.68,4.685,4.64,4.665,19965.0
2012-02-10,4.665,4.665,4.515,4.525,7535.0
2012-02-13,4.58,4.64,4.575,4.605,15548.0
2012-02-14,4.595,4.64,4.58,4.58,5027.0
2012-02-15,4.605,4.64,4.605,4.615,4443.0
2012-02-16,4.64,4.665,4.585,4.585,6655.0
2012-02-17,4.615,4.665,4.58,4.58,6106.0
2012-02-21,4.64,4.665,4.605,4.64,5731.0
2012-02-22,4.655,4.665,4.62,4.665,4770.0
2012-02-23,4.665,4.665,4.6,4.61,4225.0
2012-02-24,4.655,4.655,4.605,4.61,3671.0
2012-02-27,4.64,4.665,4.61,4.645,7955.0
2012-02-28,4.64,4.66,4.62,4.655,13819.0
2012-02-29,4.64,4.66,4.6,4.6,16351.0
2012-03-01,4.64,4.665,4.565,4.665,11509.0
2012-03-02,4.685,4.685,4.595,4.6,23393.0
2012-03-05,4.625,4.64,4.62,4.63,2553.0
2012-03-06,4.635,4.655,4.6,4.64,5742.0
2012-03-07,4.64,4.64,4.58,4.585,3214.0
2012-03-08,4.63,4.665,4.625,4.64,2536.0
2012-03-09,4.66,4.685,4.64,4.685,22174.0
2012-03-12,4.64,4.64,4.605,4.63,6050.0
2012-03-13,4.665,4.685,4.64,4.685,4713.0
2012-03-14,4.685,4.69,4.67,4.685,18599.0
2012-03-15,4.665,4.715,4.64,4.7,13650.0
2012-03-16,4.705,4.745,4.665,4.74,13747.0
2012-03-19,4.745,4.765,4.725,4.765,11454.0
2012-03-20,4.765,4.765,4.745,4.765,5143.0
2012-03-21,4.765,4.765,4.745,4.765,3029.0
2012-03-22,4.75,4.765,4.725,4.765,4408.0
2012-03-23,4.765,4.765,4.725,4.765,796.0
2012-03-26,4.765,4.765,4.735,4.735,6467.0
2012-03-27,4.765,4.765,4.735,4.765,5609.0
2012-03-28,4.855,4.875,4.82,4.875,37073.0
2012-03-29,4.85,4.875,4.82,4.82,1920.0
2012-03-30,4.82,4.82,4.76,4.76,3401.0
2012-04-02,4.76,4.78,4.735,4.755,7942.0
2012-04-03,4.755,4.79,4.755,4.79,10937.0
2012-04-04,4.785,4.785,4.725,4.725,17438.0
2012-04-05,4.74,4.79,4.725,4.79,2623.0
2012-04-09,4.79,4.79,4.76,4.785,2586.0
2012-04-10,4.79,4.79,4.705,4.705,5160.0
2012-04-11,4.73,4.785,4.73,4.785,637.0
2012-04-12,4.735,4.735,4.69,4.705,2294.0
2012-04-13,4.67,4.75,4.67,4.71,5297.0
2012-04-16,4.675,4.77,4.675,4.77,4298.0
2012-04-17,4.785,4.785,4.695,4.765,937.0
2012-04-18,4.705,4.77,4.695,4.705,4612.0
2012-04-19,4.725,4.74,4.68,4.74,6640.0
2012-04-20,4.75,4.75,4.68,4.68,2072.0
2012-04-23,4.695,4.705,4.67,4.67,2281.0
2012-04-24,4.695,4.75,4.67,4.75,8078.0
2012-04-25,4.75,4.75,4.725,4.725,1231.0
2012-04-26,4.715,4.75,4.705,4.705,3200.0
2012-04-27,4.725,4.75,4.725,4.75,1995.0
2012-04-30,4.75,4.77,4.725,4.77,16282.0
2012-05-01,4.77,4.77,4.725,4.725,800.0
2012-05-02,4.755,4.76,4.68,4.725,4786.0
2012-05-03,4.725,4.755,4.725,4.725,396.0
2012-05-04,4.695,4.765,4.695,4.76,7300.0
2012-05-07,4.77,4.785,4.725,4.725,12719.0
2012-05-08,4.75,4.945,4.71,4.875,56969.0
2012-05-09,5.11,5.11,4.9,5.045,45756.0
2012-05-10,5.045,5.045,4.88,5.035,12165.0
2012-05-11,5.035,5.045,5.03,5.045,15761.0
2012-05-14,5.045,5.045,4.945,4.98,14176.0
2012-05-15,4.92,5.02,4.9,4.99,9490.0
2012-05-16,4.99,4.99,4.955,4.975,16294.0
2012-05-17,5.03,5.03,4.88,4.89,21270.0
2012-05-18,4.9,4.96,4.895,4.895,7419.0
2012-05-22,4.89,4.89,4.81,4.87,12345.0
2012-05-23,4.89,4.89,4.815,4.825,20895.0
2012-05-24,4.825,4.835,4.79,4.835,3216.0
2012-05-25,4.825,4.835,4.8,4.835,9537.0
2012-05-28,4.835,4.835,4.82,4.835,2470.0
2012-05-29,4.835,4.835,4.79,4.835,11935.0
2012-05-30,4.835,4.85,4.8,4.835,2830.0
2012-05-31,4.81,4.855,4.79,4.79,7580.0
2012-06-01,4.79,4.855,4.79,4.79,7008.0
2012-06-04,4.77,4.855,4.705,4.855,16973.0
2012-06-05,4.8,4.855,4.8,4.835,5395.0
2012-06-06,4.835,4.845,4.8,4.81,2850.0
2012-06-07,4.84,4.875,4.795,4.835,8141.0
2012-06-08,4.815,4.875,4.815,4.875,1302.0
2012-06-11,4.87,4.875,4.86,4.86,5365.0
2012-06-12,4.825,4.875,4.81,4.845,5726.0
2012-06-13,4.815,4.86,4.81,4.86,3397.0
2012-06-14,4.835,4.835,4.815,4.815,7218.0
2012-06-15,4.825,4.895,4.815,4.875,5582.0
2012-06-18,4.825,4.85,4.815,4.835,2005.0
2012-06-19,4.835,4.855,4.83,4.835,5155.0
2012-06-20,4.87,4.975,4.855,4.975,5697.0
2012-06-21,5.02,5.02,4.92,4.975,2437.0
2012-06-22,4.96,5.01,4.96,5.01,4800.0
2012-06-25,5.14,5.14,5.025,5.025,12586.0
2012-06-26,5.05,5.095,5.025,5.065,1600.0
2012-06-27,5.01,5.155,5.01,5.07,9306.0
2012-06-28,5.08,5.155,5.08,5.15,3275.0
2012-06-29,5.01,5.155,5.01,5.155,3023.0
2012-07-03,5.09,5.245,5.07,5.215,6975.0
2012-07-04,5.195,5.195,5.175,5.175,5250.0
2012-07-05,5.175,5.195,5.175,5.195,2150.0
2012-07-06,5.2,5.215,5.2,5.215,1355.0
2012-07-09,5.09,5.215,5.09,5.175,1575.0
2012-07-10,5.22,5.325,5.22,5.29,10022.0
2012-07-11,5.33,5.33,5.27,5.305,4418.0
2012-07-12,5.285,5.335,5.285,5.285,4600.0
2012-07-13,5.255,5.33,5.255,5.33,9700.0
2012-07-16,5.29,5.315,5.265,5.3,2786.0
2012-07-17,5.265,5.265,5.17,5.22,4224.0
2012-07-18,5.22,5.245,5.22,5.24,3650.0
2012-07-19,5.265,5.265,5.22,5.265,3992.0
2012-07-20,5.275,5.305,5.27,5.285,9500.0
2012-07-23,5.315,5.315,5.285,5.285,17305.0
2012-07-24,5.34,5.35,5.275,5.3,7281.0
2012-07-25,5.34,5.34,5.29,5.29,3380.0
2012-07-26,5.305,5.305,5.29,5.29,638.0
2012-07-27,5.29,5.345,5.265,5.34,2256.0
2012-07-30,5.285,5.31,5.265,5.285,12483.0
2012-07-31,5.26,5.26,5.19,5.2,4900.0
2012-08-01,5.245,5.245,5.155,5.155,4680.0
2012-08-02,5.13,5.135,5.09,5.105,1685.0
2012-08-03,5.095,5.135,5.095,5.135,8818.0
2012-08-07,5.185,5.385,5.185,5.34,16127.0
2012-08-08,5.305,5.305,5.265,5.265,971.0
2012-08-09,5.335,5.335,5.175,5.22,8436.0
2012-08-10,5.28,5.345,5.26,5.335,2451.0
2012-08-13,5.395,5.4,5.34,5.385,7668.0
2012-08-14,5.455,5.475,5.415,5.465,7930.0
2012-08-15,5.43,5.455,5.41,5.415,5439.0
2012-08-16,5.415,5.475,5.415,5.475,6000.0
2012-08-17,5.48,5.48,5.44,5.46,2835.0
2012-08-20,5.475,5.475,5.265,5.305,5982.0
2012-08-21,5.305,5.305,5.245,5.255,715.0
2012-08-22,5.265,5.36,5.2,5.33,9890.0
2012-08-23,5.305,5.375,5.305,5.37,4510.0
2012-08-24,5.335,5.335,5.305,5.31,1762.0
2012-08-27,5.33,5.37,5.3,5.33,1478.0
2012-08-28,5.33,5.36,5.31,5.31,2250.0
2012-08-29,5.32,5.32,5.215,5.24,3461.0
2012-08-30,5.23,5.305,5.23,5.265,3211.0
2012-08-31,5.285,5.3,5.215,5.24,4400.0
2012-09-04,5.29,5.305,5.24,5.29,4623.0
2012-09-05,5.305,5.39,5.305,5.39,11450.0
2012-09-06,5.39,5.475,5.39,5.465,5930.0
2012-09-07,5.49,5.645,5.49,5.52,12471.0
2012-09-10,5.58,5.6,5.455,5.455,6783.0
2012-09-11,5.58,5.58,5.47,5.47,3047.0
2012-09-12,5.475,5.595,5.475,5.5,5457.0
2012-09-13,5.525,5.545,5.48,5.52,6906.0
2012-09-14,5.555,5.615,5.555,5.585,14395.0
2012-09-17,5.585,5.715,5.585,5.7,7673.0
2012-09-18,5.685,5.715,5.655,5.655,6306.0
2012-09-19,5.65,5.65,5.545,5.55,3817.0
2012-09-20,5.575,5.575,5.48,5.48,12904.0
2012-09-21,5.475,5.605,5.475,5.605,3383.0
2012-09-24,5.6,5.6,5.435,5.48,8300.0
2012-09-25,5.455,5.52,5.45,5.455,15160.0
2012-09-26,5.545,5.57,5.545,5.565,1999.0
2012-09-27,5.565,5.565,5.55,5.555,13880.0
2012-09-28,5.55,5.59,5.55,5.55,5150.0
2012-10-01,5.545,5.585,5.48,5.55,3525.0
2012-10-02,5.55,5.575,5.525,5.575,2600.0
2012-10-03,5.66,5.81,5.53,5.81,6978.0
2012-10-04,5.81,5.81,5.57,5.59,2895.0
2012-10-05,5.59,5.675,5.57,5.66,3276.0
2012-10-09,5.615,5.655,5.505,5.63,6496.0
2012-10-10,5.58,5.69,5.575,5.64,1027.0
2012-10-11,5.63,5.63,5.505,5.505,4955.0
2012-10-12,5.525,5.61,5.525,5.59,4520.0
2012-10-15,5.59,5.7,5.57,5.69,14620.0
2012-10-16,5.765,5.81,5.635,5.725,14888.0
2012-10-17,5.75,5.845,5.7,5.7,16518.0
2012-10-18,5.725,5.855,5.705,5.85,5185.0
2012-10-19,5.85,5.855,5.79,5.8,7255.0
2012-10-22,5.82,5.83,5.7,5.745,6651.0
2012-10-23,5.72,5.755,5.71,5.755,2779.0
2012-10-24,5.73,5.73,5.675,5.69,10189.0
2012-10-25,5.685,5.685,5.51,5.51,14673.0
2012-10-26,5.55,5.59,5.495,5.515,10256.0
2012-10-29,5.61,5.655,5.48,5.48,5400.0
2012-10-30,5.49,5.69,5.49,5.69,2507.0
2012-10-31,5.61,5.69,5.59,5.59,20807.0
2012-11-01,5.69,5.835,5.615,5.835,6204.0
2012-11-02,5.84,5.845,5.795,5.845,9601.0
2012-11-05,5.87,5.905,5.855,5.88,17373.0
2012-11-06,5.885,5.9,5.79,5.8,29493.0
2012-11-07,5.855,5.86,5.68,5.68,13152.0
2012-11-08,5.715,5.885,5.7,5.745,9340.0
2012-11-09,5.8,5.92,5.795,5.92,6191.0
2012-11-12,5.885,5.94,5.79,5.875,6988.0
2012-11-13,5.905,5.965,5.9,5.92,8403.0
2012-11-14,6.025,6.025,5.79,5.835,15990.0
2012-11-15,5.81,5.92,5.81,5.875,10851.0
2012-11-16,5.82,5.835,5.725,5.835,15093.0
2012-11-19,5.975,5.975,5.885,5.885,9721.0
2012-11-20,5.925,5.93,5.77,5.77,20478.0
2012-11-21,5.79,5.79,5.715,5.75,12338.0
2012-11-22,5.75,5.875,5.75,5.855,1730.0
2012-11-23,5.81,5.895,5.81,5.835,3720.0
2012-11-26,5.875,5.91,5.835,5.905,6488.0
2012-11-27,5.895,5.965,5.895,5.965,12517.0
2012-11-28,5.96,6.01,5.96,5.98,26745.0
2012-11-29,6.03,6.25,6.01,6.105,24309.0
2012-11-30,6.145,6.205,6.12,6.14,29829.0
2012-12-03,6.19,6.19,6.105,6.13,20021.0
2012-12-04,6.055,6.09,6.005,6.035,5539.0
2012-12-05,6.0,6.03,5.965,6.015,15502.0
2012-12-06,6.055,6.055,5.975,5.985,8044.0
2012-12-07,6.06,6.06,5.965,5.975,12906.0
2012-12-10,6.0,6.0,5.965,5.995,7535.0
2012-12-11,5.985,6.065,5.965,5.97,20452.0
2012-12-12,6.01,6.015,5.89,5.89,25393.0
2012-12-13,5.85,5.92,5.845,5.9,4854.0
2012-12-14,5.95,5.985,5.875,5.92,10431.0
2012-12-17,5.92,5.94,5.855,5.94,13707.0
2012-12-18,5.92,6.135,5.92,6.05,12956.0
2012-12-19,6.09,6.135,6.05,6.095,10538.0
2012-12-20,6.09,6.25,6.06,6.23,9336.0
2012-12-21,6.26,6.38,6.17,6.38,13763.0
2012-12-24,6.39,6.45,6.35,6.37,6726.0
2012-12-27,6.475,6.605,6.475,6.49,12387.0
2012-12-28,6.495,6.575,6.485,6.515,3380.0
2012-12-31,6.49,6.54,6.36,6.36,10683.0
2013-01-02,6.485,6.55,6.45,6.515,9016.0
2013-01-03,6.475,6.545,6.45,6.45,18011.0
2013-01-04,6.475,6.56,6.475,6.54,9501.0
2013-01-07,6.595,6.85,6.56,6.675,12391.0
2013-01-08,6.76,6.85,6.715,6.76,32861.0
2013-01-09,6.81,6.84,6.675,6.675,20046.0
2013-01-10,6.735,6.845,6.675,6.785,10240.0
2013-01-11,6.805,6.82,6.635,6.65,10425.0
2013-01-14,6.6,6.63,6.285,6.495,21617.0
2013-01-15,6.455,6.62,6.455,6.475,4284.0
2013-01-16,6.445,6.67,6.44,6.65,7083.0
2013-01-17,6.65,6.735,6.645,6.715,9568.0
2013-01-18,6.7,6.895,6.7,6.805,12145.0
2013-01-21,6.805,6.96,6.805,6.925,10108.0
2013-01-22,6.96,6.96,6.895,6.92,15259.0
2013-01-23,6.945,7.005,6.92,6.945,16156.0
2013-01-24,6.985,7.135,6.985,7.005,10880.0
2013-01-25,7.165,7.165,6.925,6.925,13443.0
2013-01-28,7.025,7.05,6.835,6.96,30905.0
2013-01-29,7.01,7.01,6.925,6.94,4426.0
2013-01-30,6.93,6.96,6.895,6.895,5684.0
2013-01-31,6.915,6.915,6.605,6.605,18427.0
2013-02-01,6.61,6.735,6.54,6.63,15835.0
2013-02-04,6.64,6.645,6.56,6.57,10215.0
2013-02-05,6.575,6.585,6.515,6.515,4592.0
2013-02-06,6.555,6.56,6.4,6.56,11618.0
2013-02-07,6.45,6.495,6.385,6.43,11574.0
2013-02-08,6.54,6.54,6.23,6.33,24662.0
2013-02-11,6.38,6.54,6.34,6.445,18481.0
2013-02-12,6.43,6.43,6.25,6.34,16428.0
2013-02-13,6.605,6.605,6.43,6.505,22668.0
2013-02-14,6.535,6.535,6.485,6.485,10066.0
2013-02-15,6.52,6.56,6.305,6.335,32389.0
2013-02-19,6.33,6.475,6.33,6.445,11375.0
2013-02-20,6.475,6.48,6.325,6.35,6127.0
2013-02-21,6.275,6.34,6.16,6.23,26285.0
2013-02-22,6.2,6.23,6.16,6.18,7678.0
2013-02-25,6.16,6.205,6.155,6.155,12296.0
2013-02-26,6.15,6.21,6.03,6.03,12985.0
2013-02-27,6.005,6.115,5.985,6.1,118750.0
2013-02-28,6.115,6.115,6.07,6.115,20714.0
2013-03-01,6.11,6.435,6.085,6.39,22786.0
2013-03-04,6.34,6.515,6.34,6.48,22964.0
2013-03-05,6.485,6.605,6.475,6.555,15028.0
2013-03-06,6.58,6.615,6.505,6.515,10429.0
2013-03-07,6.54,6.57,6.515,6.515,8499.0
2013-03-08,6.51,6.59,6.5,6.59,19369.0
2013-03-11,6.585,6.585,6.505,6.505,23629.0
2013-03-12,6.515,6.53,6.42,6.51,10832.0
2013-03-13,6.535,6.535,6.475,6.51,5110.0
2013-03-14,6.475,6.56,6.45,6.555,16773.0
2013-03-15,6.535,6.62,6.485,6.62,13134.0
2013-03-18,6.57,6.63,6.52,6.605,7243.0
2013-03-19,6.56,6.645,6.555,6.6,34198.0
2013-03-20,6.625,6.625,6.6,6.62,6071.0
2013-03-21,6.645,6.69,6.555,6.66,6596.0
2013-03-22,6.635,6.785,6.61,6.76,8639.0
2013-03-25,6.78,6.78,6.695,6.71,11707.0
2013-03-26,6.79,6.79,6.69,6.75,5359.0
2013-03-27,6.72,6.72,6.54,6.63,9825.0
2013-03-28,6.61,6.84,6.61,6.765,15571.0
2013-04-01,6.76,6.76,6.63,6.65,2387.0
2013-04-02,6.645,6.645,6.425,6.455,12476.0
2013-04-03,6.455,6.515,6.245,6.355,15226.0
2013-04-04,6.18,6.315,6.18,6.29,17690.0
2013-04-05,6.27,6.385,6.18,6.3,6084.0
2013-04-08,6.25,6.36,6.25,6.315,8061.0
2013-04-09,6.36,6.415,6.31,6.335,8639.0
2013-04-10,6.405,6.405,6.31,6.315,9036.0
2013-04-11,6.335,6.41,6.315,6.315,7111.0
2013-04-12,6.275,6.29,6.23,6.265,4801.0
2013-04-15,6.245,6.27,6.105,6.135,15903.0
2013-04-16,6.135,6.475,6.065,6.355,26250.0
2013-04-17,6.315,6.38,6.295,6.335,12577.0
2013-04-18,6.335,6.405,6.335,6.335,7486.0
2013-04-19,6.315,6.425,6.27,6.38,36051.0
2013-04-22,6.46,6.46,6.32,6.425,8039.0
2013-04-23,6.385,6.45,6.315,6.425,6456.0
2013-04-24,6.345,6.515,6.345,6.45,8866.0
2013-04-25,6.505,6.655,6.475,6.505,10728.0
2013-04-26,6.545,6.655,6.525,6.56,10070.0
2013-04-29,6.575,6.58,6.245,6.35,6729.0
2013-04-30,6.33,6.47,6.33,6.425,7860.0
2013-05-01,6.405,6.425,6.32,6.39,8795.0
2013-05-02,6.375,6.45,6.375,6.39,6384.0
2013-05-03,6.37,6.47,6.36,6.405,4530.0
2013-05-06,6.355,6.45,6.355,6.41,4666.0
2013-05-07,6.46,6.46,6.405,6.46,12265.0
2013-05-08,6.455,6.455,6.37,6.38,5036.0
2013-05-09,6.4,6.45,6.4,6.405,6453.0
2013-05-10,6.38,6.395,6.26,6.285,18808.0
2013-05-13,6.26,6.315,6.245,6.315,14825.0
2013-05-14,6.255,6.29,6.215,6.22,7793.0
2013-05-15,6.2,6.24,6.155,6.19,6197.0
2013-05-16,6.245,6.26,6.175,6.175,7841.0
2013-05-17,6.155,6.18,6.02,6.07,18164.0
2013-05-21,6.08,6.145,6.08,6.14,6995.0
2013-05-22,6.1,6.185,6.03,6.08,12195.0
2013-05-23,6.065,6.125,6.0,6.095,7875.0
2013-05-24,6.095,6.2,6.065,6.15,10136.0
2013-05-27,6.125,6.15,6.025,6.115,4558.0
2013-05-28,6.17,6.2,6.155,6.195,8408.0
2013-05-29,6.2,6.2,6.145,6.195,8488.0
2013-05-30,6.2,6.2,5.975,5.975,18985.0
2013-05-31,6.005,6.015,5.975,5.975,16842.0
2013-06-03,6.015,6.035,5.975,6.01,6170.0
2013-06-04,6.0,6.015,5.865,5.9,9546.0
2013-06-05,5.905,5.93,5.865,5.895,7272.0
2013-06-06,5.875,5.93,5.865,5.895,5472.0
2013-06-07,5.95,6.54,5.915,6.54,36389.0
2013-06-10,6.54,6.565,6.35,6.36,11391.0
2013-06-11,6.37,6.405,6.315,6.38,28909.0
2013-06-12,6.36,6.405,6.29,6.385,8047.0
2013-06-13,6.34,6.45,6.34,6.44,4861.0
2013-06-14,6.48,6.585,6.375,6.555,8478.0
2013-06-17,6.555,6.585,6.385,6.5,8090.0
2013-06-18,6.535,6.545,6.525,6.545,5515.0
2013-06-19,6.54,6.585,6.425,6.53,12087.0
2013-06-20,6.515,6.54,6.48,6.48,7590.0
2013-06-21,6.525,6.585,6.38,6.38,7301.0
2013-06-24,6.41,6.41,6.245,6.255,4033.0
2013-06-25,6.275,6.3,6.275,6.3,600.0
2013-06-26,6.325,6.46,6.225,6.225,5877.0
2013-06-27,6.215,6.395,6.205,6.205,12251.0
2013-06-28,6.245,6.245,6.055,6.09,11168.0
2013-07-02,6.18,6.285,6.135,6.235,4400.0
2013-07-03,6.225,6.225,6.18,6.18,3907.0
2013-07-04,6.225,6.34,6.215,6.32,19735.0
2013-07-05,6.41,6.43,6.355,6.41,15125.0
2013-07-08,6.43,6.43,6.32,6.32,5748.0
2013-07-09,6.385,6.455,6.32,6.365,6428.0
2013-07-10,6.41,6.5,6.41,6.455,11764.0
2013-07-11,6.5,6.585,6.5,6.5,22575.0
2013-07-12,6.525,6.525,6.41,6.41,8975.0
2013-07-15,6.495,6.495,6.365,6.365,1194.0
2013-07-16,6.23,6.47,6.23,6.335,3810.0
2013-07-17,6.34,6.41,6.32,6.38,1478.0
2013-07-18,6.42,6.455,6.32,6.41,11559.0
2013-07-19,6.33,6.34,6.29,6.31,11376.0
2013-07-22,6.295,6.485,6.295,6.43,7594.0
2013-07-23,6.41,6.455,6.32,6.455,8571.0
2013-07-24,6.455,6.455,6.415,6.44,3750.0
2013-07-25,6.375,6.43,6.34,6.34,1685.0
2013-07-26,6.365,6.365,6.26,6.295,4958.0
2013-07-29,6.295,6.31,6.25,6.25,18464.0
2013-07-30,6.26,6.295,6.19,6.245,13475.0
2013-07-31,6.19,6.295,6.19,6.27,4756.0
2013-08-01,6.265,6.28,6.205,6.26,1483.0
2013-08-02,6.265,6.265,6.18,6.18,26353.0
2013-08-06,6.13,6.21,5.955,6.03,24130.0
2013-08-07,6.01,6.075,5.98,6.075,12608.0
2013-08-08,6.015,6.11,6.015,6.07,3444.0
2013-08-09,5.995,6.085,5.995,6.025,11758.0
2013-08-12,6.075,6.085,6.015,6.015,4733.0
2013-08-13,6.045,6.125,6.01,6.015,6445.0
2013-08-14,6.045,6.095,6.03,6.04,2379.0
2013-08-15,6.01,6.01,5.905,5.93,65030.0
2013-08-16,5.905,5.995,5.905,5.985,12788.0
2013-08-19,5.99,5.99,5.675,5.73,19236.0
2013-08-20,5.735,5.82,5.685,5.79,17181.0
2013-08-21,5.745,5.765,5.72,5.725,13209.0
2013-08-22,5.725,5.725,5.665,5.68,11171.0
2013-08-23,5.675,5.675,5.54,5.56,26880.0
2013-08-26,5.615,5.63,5.54,5.55,17554.0
2013-08-27,5.535,5.585,5.515,5.525,4415.0
2013-08-28,5.57,5.585,5.53,5.55,9738.0
2013-08-29,5.565,5.585,5.56,5.585,21625.0
2013-08-30,5.585,5.675,5.585,5.675,8175.0
2013-09-03,5.665,5.665,5.585,5.59,11661.0
2013-09-04,5.585,5.63,5.585,5.63,15263.0
2013-09-05,5.675,5.775,5.61,5.625,43615.0
2013-09-06,5.67,5.67,5.51,5.54,27702.0
2013-09-09,5.56,5.585,5.535,5.54,28946.0
2013-09-10,5.615,5.625,5.565,5.61,86375.0
2013-09-11,5.61,5.77,5.61,5.725,13591.0
2013-09-12,5.73,5.745,5.685,5.705,5752.0
2013-09-13,5.68,5.86,5.66,5.79,12178.0
2013-09-16,5.82,5.855,5.675,5.675,13563.0
2013-09-17,5.715,5.79,5.715,5.72,7335.0
2013-09-18,5.675,5.79,5.675,5.79,16425.0
2013-09-19,5.84,5.84,5.72,5.72,13745.0
2013-09-20,5.725,5.725,5.69,5.69,6800.0
2013-09-23,5.69,5.7,5.63,5.64,10350.0
2013-09-24,5.675,5.71,5.655,5.675,10451.0
2013-09-25,5.685,5.725,5.605,5.675,12310.0
2013-09-26,5.68,5.825,5.68,5.725,16624.0
2013-09-27,5.7,5.755,5.675,5.7,3718.0
2013-09-30,5.7,5.79,5.7,5.77,59356.0
2013-10-01,5.795,5.82,5.71,5.755,11600.0
2013-10-02,5.755,5.755,5.64,5.725,19458.0
2013-10-03,5.715,5.775,5.715,5.77,9397.0
2013-10-04,5.775,5.815,5.76,5.775,8326.0
2013-10-07,5.725,5.79,5.68,5.71,7836.0
2013-10-08,5.66,5.835,5.655,5.73,35644.0
2013-10-09,5.75,5.84,5.675,5.78,4011.0
2013-10-10,5.835,5.835,5.74,5.775,139200.0
2013-10-11,5.775,5.82,5.725,5.73,6234.0
2013-10-15,5.73,5.845,5.73,5.775,10002.0
2013-10-16,5.725,5.795,5.69,5.755,4539.0
2013-10-17,5.78,5.795,5.72,5.78,4768.0
2013-10-18,5.775,5.82,5.68,5.725,14779.0
2013-10-21,5.745,5.775,5.73,5.75,14444.0
2013-10-22,5.77,5.81,5.75,5.77,5280.0
2013-10-23,5.74,5.9,5.74,5.895,12548.0
2013-10-24,5.885,5.9,5.835,5.865,14227.0
2013-10-25,5.865,5.91,5.805,5.835,5803.0
2013-10-28,5.805,5.98,5.805,5.98,8431.0
2013-10-29,6.045,6.07,5.995,5.995,8623.0
2013-10-30,5.965,6.0,5.92,5.98,20784.0
2013-10-31,5.93,6.075,5.93,6.05,10591.0
2013-11-01,6.045,6.095,6.02,6.055,7452.0
2013-11-04,6.05,6.05,5.94,5.98,8762.0
2013-11-05,5.96,6.0,5.925,5.935,2234.0
2013-11-06,5.945,5.98,5.945,5.96,44879.0
2013-11-07,5.95,6.1,5.945,6.03,15504.0
2013-11-08,5.98,6.005,5.81,5.845,51170.0
2013-11-11,5.885,5.89,5.725,5.725,21450.0
2013-11-12,5.73,5.855,5.585,5.64,20401.0
2013-11-13,5.645,5.725,5.615,5.625,8474.0
2013-11-14,5.64,5.75,5.6,5.71,11145.0
2013-11-15,5.805,5.805,5.73,5.765,10627.0
2013-11-18,5.745,5.755,5.625,5.675,12128.0
2013-11-19,5.645,5.705,5.64,5.64,6412.0
2013-11-20,5.67,5.67,5.61,5.64,9047.0
2013-11-21,5.66,5.685,5.61,5.675,8195.0
2013-11-22,5.68,5.715,5.665,5.68,11600.0
2013-11-25,5.71,5.71,5.635,5.665,1216.0
2013-11-26,5.655,5.68,5.615,5.655,5937.0
2013-11-27,5.635,5.715,5.635,5.715,12299.0
2013-11-28,5.705,5.71,5.68,5.705,5381.0
2013-11-29,5.7,5.705,5.625,5.69,5945.0
2013-12-02,5.69,5.82,5.655,5.775,13135.0
2013-12-03,5.735,5.82,5.655,5.74,12072.0
2013-12-04,5.71,5.74,5.63,5.635,15743.0
2013-12-05,5.655,5.655,5.625,5.645,9868.0
2013-12-06,5.655,5.675,5.61,5.63,10769.0
2013-12-09,5.64,5.64,5.565,5.575,17587.0
2013-12-10,5.565,5.585,5.565,5.565,12127.0
2013-12-11,5.58,5.585,5.54,5.585,16695.0
2013-12-12,5.585,5.605,5.575,5.585,6967.0
2013-12-13,5.565,5.565,5.55,5.56,1460.0
2013-12-16,5.53,5.585,5.375,5.405,29331.0
2013-12-17,5.41,5.55,5.4,5.53,12391.0
2013-12-18,5.525,5.55,5.49,5.54,7369.0
2013-12-19,5.505,5.575,5.505,5.535,14015.0
2013-12-20,5.56,5.75,5.52,5.75,25840.0
2013-12-23,5.775,5.775,5.565,5.585,26226.0
2013-12-24,5.635,5.67,5.625,5.64,1701.0
2013-12-27,5.675,5.87,5.67,5.85,20204.0
2013-12-30,5.82,5.82,5.67,5.71,9296.0
2013-12-31,5.71,5.855,5.71,5.8,13900.0
2014-01-02,5.78,5.78,5.685,5.7,5224.0
2014-01-03,5.68,5.77,5.665,5.695,14988.0
2014-01-06,5.72,5.85,5.665,5.755,13210.0
2014-01-07,5.765,5.79,5.695,5.785,8123.0
2014-01-08,5.735,5.8,5.72,5.72,22380.0
2014-01-09,5.765,5.77,5.72,5.725,14383.0
2014-01-10,5.765,5.765,5.685,5.695,15980.0
2014-01-13,5.685,5.705,5.66,5.695,15458.0
2014-01-14,5.68,5.7,5.65,5.7,11067.0
2014-01-15,5.675,5.78,5.67,5.755,11879.0
2014-01-16,5.78,5.85,5.7,5.84,16715.0
2014-01-17,5.81,5.89,5.81,5.875,13615.0
2014-01-20,5.825,5.965,5.825,5.96,6141.0
2014-01-21,5.965,6.265,5.965,6.245,10929.0
2014-01-22,6.24,6.24,6.155,6.215,6955.0
2014-01-23,6.225,6.235,6.165,6.22,8518.0
2014-01-24,6.2,6.23,6.01,6.06,11964.0
2014-01-27,6.04,6.135,6.025,6.135,5134.0
2014-01-28,6.155,6.225,6.11,6.225,2955.0
2014-01-29,6.165,6.22,6.155,6.21,5618.0
2014-01-30,6.165,6.275,5.88,6.275,18903.0
2014-01-31,6.235,6.25,6.22,6.25,5694.0
2014-02-03,6.235,6.25,5.92,5.98,16578.0
2014-02-04,6.015,6.115,5.89,5.92,11185.0
2014-02-05,6.035,6.11,5.985,6.04,2710.0
2014-02-06,6.005,6.045,5.92,5.92,8141.0
2014-02-07,5.93,6.11,5.925,6.095,5442.0
2014-02-10,6.065,6.085,6.025,6.07,664.0
2014-02-11,6.05,6.125,5.965,6.12,4427.0
2014-02-12,6.125,6.135,6.07,6.135,6918.0
2014-02-13,6.11,6.25,5.99,6.25,16873.0
2014-02-14,6.295,6.44,6.295,6.395,9955.0
2014-02-18,6.305,6.51,6.305,6.465,10406.0
2014-02-19,6.5,6.505,6.37,6.395,4310.0
2014-02-20,6.43,6.465,6.43,6.44,1460.0
2014-02-21,6.44,6.585,6.44,6.54,12538.0
2014-02-24,6.505,6.625,6.505,6.62,7848.0
2014-02-25,6.585,6.645,6.585,6.625,6061.0
2014-02-26,6.59,6.63,6.545,6.62,4258.0
2014-02-27,6.59,6.605,6.46,6.46,3890.0
2014-02-28,6.435,6.545,6.42,6.52,5175.0
2014-03-03,6.485,6.6,6.475,6.595,5185.0
2014-03-04,6.605,6.605,6.535,6.555,604.0
2014-03-05,6.595,6.63,6.57,6.59,5997.0
2014-03-06,6.59,6.59,6.485,6.49,2208.0
2014-03-07,6.46,6.46,6.335,6.42,1025.0
2014-03-10,6.395,6.51,6.365,6.395,4210.0
2014-03-11,6.37,6.44,6.315,6.325,5964.0
2014-03-12,6.395,6.495,6.36,6.49,6692.0
2014-03-13,6.49,6.49,6.395,6.43,1533.0
2014-03-14,6.48,6.49,6.35,6.37,5054.0
2014-03-17,6.37,6.375,6.31,6.315,6712.0
2014-03-18,6.205,6.27,6.205,6.26,9802.0
2014-03-19,6.305,6.35,6.26,6.325,4527.0
2014-03-20,6.3,6.345,6.205,6.33,5403.0
2014-03-21,6.325,6.44,6.315,6.44,6300.0
2014-03-24,6.4,6.435,6.325,6.325,2934.0
2014-03-25,6.29,6.415,6.23,6.25,9642.0
2014-03-26,6.29,6.325,6.23,6.3,5395.0
2014-03-27,6.34,6.4,6.205,6.205,6373.0
2014-03-28,6.245,6.29,6.1,6.2,8520.0
2014-03-31,6.23,6.29,6.23,6.255,3840.0
2014-04-01,6.21,6.29,6.21,6.29,6475.0
2014-04-02,6.3,6.4,6.3,6.36,3858.0
2014-04-03,6.35,6.35,6.315,6.32,445.0
2014-04-04,6.315,6.315,6.29,6.29,1621.0
2014-04-07,6.29,6.29,6.225,6.225,1150.0
2014-04-08,6.2,6.225,6.16,6.215,11122.0
2014-04-09,6.215,6.265,6.2,6.265,1200.0
2014-04-10,6.275,6.29,6.255,6.27,4828.0
2014-04-11,6.23,6.275,6.16,6.24,5911.0
2014-04-14,6.205,6.205,6.07,6.105,7609.0
2014-04-15,6.075,6.15,5.99,6.105,15272.0
2014-04-16,6.13,6.135,6.035,6.09,2864.0
2014-04-17,6.08,6.08,5.94,5.99,5981.0
2014-04-21,5.945,6.06,5.915,6.015,8953.0
2014-04-22,5.94,6.04,5.94,5.985,13493.0
2014-04-23,6.045,6.045,6.01,6.03,5898.0
2014-04-24,6.025,6.08,5.97,5.99,5978.0
2014-04-25,5.99,6.015,5.965,5.99,2310.0
2014-04-28,6.01,6.015,5.945,5.965,1543.0
2014-04-29,5.965,6.135,5.965,6.035,7684.0
2014-04-30,6.035,6.11,5.94,6.06,14835.0
2014-05-01,6.01,6.01,5.95,6.005,2217.0
2014-05-02,6.005,6.135,6.005,6.135,4346.0
2014-05-05,6.185,6.19,6.11,6.16,1154.0
2014-05-06,6.16,6.16,6.12,6.13,1311.0
2014-05-07,6.125,6.185,6.125,6.185,3350.0
2014-05-08,6.175,6.175,6.135,6.135,1473.0
2014-05-09,6.18,6.225,6.15,6.15,4364.0
2014-05-12,6.145,6.19,6.135,6.15,3519.0
2014-05-13,6.16,6.25,6.14,6.25,21765.0
2014-05-14,6.25,6.25,6.1,6.18,10350.0
2014-05-15,6.195,6.195,6.075,6.075,5328.0
2014-05-16,6.11,6.11,6.085,6.085,2600.0
2014-05-20,6.045,6.155,6.045,6.06,8653.0
2014-05-21,6.085,6.085,6.025,6.025,2969.0
2014-05-22,5.995,6.05,5.995,6.015,20895.0
2014-05-23,6.06,6.06,5.965,5.965,9900.0
2014-05-26,6.015,6.045,5.97,6.015,5885.0
2014-05-27,6.035,6.035,5.98,6.02,8695.0
2014-05-28,6.025,6.04,5.895,6.04,14948.0
2014-05-29,5.98,5.98,5.98,5.98,1925.0
2014-05-30,5.93,5.96,5.82,5.915,16726.0
2014-06-02,5.97,6.135,5.94,6.11,12908.0
2014-06-03,6.16,6.5,6.135,6.445,38714.0
2014-06-04,6.445,6.445,6.2,6.275,6043.0
2014-06-05,6.315,6.325,6.21,6.24,2400.0
2014-06-06,6.255,6.3,6.23,6.28,2905.0
2014-06-09,6.275,6.325,6.275,6.3,1952.0
2014-06-10,6.31,6.35,6.305,6.35,4435.0
2014-06-11,6.485,6.485,6.41,6.45,10305.0
2014-06-12,6.49,6.505,6.415,6.49,4770.0
2014-06-13,6.415,6.465,6.355,6.4,5485.0
2014-06-16,6.465,6.48,6.34,6.475,5714.0
2014-06-17,6.495,6.515,6.425,6.515,6664.0
2014-06-18,6.495,6.545,6.495,6.545,1918.0
2014-06-19,6.52,6.545,6.465,6.545,7057.0
2014-06-20,6.47,6.675,6.47,6.635,9297.0
2014-06-23,6.635,6.7,6.44,6.63,7974.0
2014-06-24,6.68,6.685,6.64,6.665,4758.0
2014-06-25,6.625,6.665,6.595,6.615,2331.0
2014-06-26,6.72,6.72,6.64,6.69,5287.0
2014-06-27,6.69,6.74,6.545,6.64,8938.0
2014-06-30,6.64,6.64,6.5,6.5,1930.0
2014-07-02,6.45,6.515,6.325,6.515,13280.0
2014-07-03,6.495,6.635,6.495,6.635,1010.0
2014-07-04,6.64,6.775,6.59,6.745,6419.0
2014-07-07,6.665,6.75,6.66,6.675,5301.0
2014-07-08,6.735,6.735,6.525,6.55,4079.0
2014-07-09,6.58,6.745,6.58,6.65,2870.0
2014-07-10,6.68,6.735,6.64,6.715,3951.0
2014-07-11,6.715,6.715,6.665,6.665,2303.0
2014-07-14,6.68,6.715,6.64,6.64,3083.0
2014-07-15,6.62,6.655,6.445,6.555,1925.0
2014-07-16,6.52,6.685,6.52,6.58,2555.0
2014-07-17,6.605,6.605,6.55,6.58,1864.0
2014-07-18,6.595,6.65,6.57,6.575,2784.0
2014-07-21,6.495,6.55,6.45,6.55,3268.0
2014-07-22,6.59,6.59,6.535,6.535,500.0
2014-07-23,6.54,6.57,6.535,6.57,3144.0
2014-07-24,6.53,6.61,6.51,6.545,4293.0
2014-07-25,6.545,6.595,6.525,6.525,31750.0
2014-07-28,6.525,6.555,6.485,6.52,2629.0
2014-07-29,6.495,6.52,6.495,6.495,5902.0
2014-07-30,6.545,6.595,6.485,6.52,6130.0
2014-07-31,6.485,6.515,6.445,6.45,4183.0
2014-08-01,6.43,6.52,6.425,6.465,5246.0
2014-08-05,6.485,6.635,6.485,6.545,5183.0
2014-08-06,6.52,6.605,6.46,6.605,1485.0
2014-08-07,6.595,6.675,6.58,6.66,1068.0
2014-08-08,6.62,6.62,6.62,6.62,100.0
2014-08-11,6.64,6.685,6.57,6.685,8396.0
2014-08-12,6.685,6.74,6.58,6.715,5427.0
2014-08-13,6.63,6.69,6.62,6.645,1135.0
2014-08-14,6.68,6.68,6.62,6.625,8356.0
2014-08-15,6.62,6.69,6.595,6.69,6300.0
2014-08-18,6.71,6.71,6.645,6.685,3545.0
2014-08-19,6.68,6.69,6.635,6.675,8727.0
2014-08-20,6.62,6.715,6.62,6.715,8228.0
2014-08-21,6.715,6.745,6.675,6.71,9292.0
2014-08-22,6.715,6.91,6.64,6.91,8549.0
2014-08-25,6.875,6.88,6.815,6.815,539.0
2014-08-26,6.815,6.835,6.74,6.76,3660.0
2014-08-27,6.69,6.81,6.65,6.745,3480.0
2014-08-28,6.61,6.885,6.61,6.865,6832.0
2014-08-29,6.78,6.84,6.775,6.84,3464.0
2014-09-02,6.805,6.85,6.795,6.8,1450.0
2014-09-03,6.795,6.81,6.715,6.765,6442.0
2014-09-04,6.715,6.74,6.715,6.74,2488.0
2014-09-05,6.765,6.835,6.735,6.82,4107.0
2014-09-08,6.745,6.855,6.74,6.84,6261.0
2014-09-09,6.84,6.855,6.74,6.855,4425.0
2014-09-10,6.78,6.845,6.77,6.815,8640.0
2014-09-11,6.79,6.79,6.7,6.705,7154.0
2014-09-12,6.715,6.715,6.665,6.705,2532.0
2014-09-15,6.67,6.695,6.285,6.47,181727.0
2014-09-16,6.45,6.5,6.445,6.485,6416.0
2014-09-17,6.55,6.555,6.465,6.465,4358.0
2014-09-18,6.53,6.53,6.445,6.505,1238.0
2014-09-19,6.505,6.545,6.445,6.45,6240.0
2014-09-22,6.48,6.535,6.445,6.47,2147.0
2014-09-23,6.445,6.58,6.445,6.58,2701.0
2014-09-24,6.57,6.57,6.445,6.545,5800.0
2014-09-25,6.48,6.575,6.48,6.49,2400.0
2014-09-26,6.5,6.625,6.45,6.6,6135.0
2014-09-29,6.625,6.645,6.55,6.62,1514.0
2014-09-30,6.645,6.67,6.625,6.65,1244.0
2014-10-01,6.61,6.745,6.61,6.745,3517.0
2014-10-02,6.695,6.83,6.655,6.815,7273.0
2014-10-03,6.815,6.94,6.815,6.92,8935.0
2014-10-06,6.92,6.965,6.895,6.93,2609.0
2014-10-07,6.905,6.925,6.845,6.925,1371.0
2014-10-08,6.815,6.885,6.745,6.77,9216.0
2014-10-09,6.83,6.84,6.77,6.795,6691.0
2014-10-10,6.795,6.825,6.55,6.55,8847.0
2014-10-14,6.415,6.715,6.415,6.695,7895.0
2014-10-15,6.645,6.695,6.575,6.65,2577.0
2014-10-16,6.575,6.745,6.575,6.6,5807.0
2014-10-17,6.645,6.65,6.575,6.65,4850.0
2014-10-20,6.625,6.745,6.625,6.745,2615.0
2014-10-21,6.69,6.745,6.69,6.745,6290.0
2014-10-22,6.745,6.745,6.65,6.65,9274.0
2014-10-23,6.68,6.745,6.68,6.72,7081.0
2014-10-24,6.73,6.745,6.64,6.68,7900.0
2014-10-27,6.67,6.945,6.67,6.945,19391.0
2014-10-28,6.94,6.985,6.865,6.985,12510.0
2014-10-29,6.99,7.18,6.99,7.18,11984.0
2014-10-30,7.165,7.275,7.165,7.22,5346.0
2014-10-31,7.21,7.21,6.995,7.07,4017.0
2014-11-03,7.19,7.44,7.19,7.44,9013.0
2014-11-04,7.36,7.535,7.355,7.535,13957.0
2014-11-05,7.625,7.635,7.44,7.465,7061.0
2014-11-06,7.465,7.475,7.465,7.465,9183.0
2014-11-07,7.47,7.69,7.465,7.675,16298.0
2014-11-10,7.7,7.78,7.655,7.78,6959.0
2014-11-11,7.765,7.805,7.665,7.805,7040.0
2014-11-12,7.815,7.94,7.81,7.89,45201.0
2014-11-13,7.93,8.085,7.895,7.995,31015.0
2014-11-14,8.065,8.07,7.765,7.94,16475.0
2014-11-17,8.025,8.07,7.96,8.07,14218.0
2014-11-18,8.125,8.185,8.11,8.185,11935.0
2014-11-19,8.16,8.17,8.035,8.13,15325.0
2014-11-20,8.035,8.06,7.94,7.995,6229.0
2014-11-21,8.005,8.17,8.0,8.115,8495.0
2014-11-24,8.155,8.175,8.135,8.135,6994.0
2014-11-25,8.08,8.095,7.94,8.01,1930.0
2014-11-26,8.035,8.035,7.91,7.985,3549.0
2014-11-27,7.95,7.985,7.865,7.89,10789.0
2014-11-28,7.84,7.84,7.69,7.69,14103.0
2014-12-01,7.69,7.69,7.465,7.58,13561.0
2014-12-02,7.52,7.625,7.51,7.585,2959.0
2014-12-03,7.555,7.855,7.555,7.835,5745.0
2014-12-04,7.72,7.865,7.72,7.815,12689.0
2014-12-05,7.855,8.165,7.855,8.11,26071.0
2014-12-08,8.05,8.11,7.94,8.105,5798.0
2014-12-09,7.94,8.005,7.93,7.94,14570.0
2014-12-10,7.94,8.005,7.74,7.79,9265.0
2014-12-11,7.79,7.855,7.79,7.79,5611.0
2014-12-12,7.79,7.79,7.56,7.62,4498.0
2014-12-15,7.65,7.73,7.565,7.565,4907.0
2014-12-16,7.57,7.755,7.565,7.665,6343.0
2014-12-17,7.585,7.645,7.585,7.605,1178.0
2014-12-18,7.59,7.59,7.465,7.49,6353.0
2014-12-19,7.475,7.63,7.465,7.48,4279.0
2014-12-22,7.58,7.58,7.465,7.49,2535.0
2014-12-23,7.465,7.515,7.465,7.5,4100.0
2014-12-24,7.47,7.54,7.465,7.54,3303.0
2014-12-29,7.59,7.74,7.57,7.595,16438.0
2014-12-30,7.57,7.595,7.57,7.57,8540.0
2014-12-31,7.57,7.595,7.57,7.595,1300.0
2015-01-02,7.57,7.595,7.57,7.59,2232.0
2015-01-05,7.595,7.605,7.29,7.54,19542.0
2015-01-06,7.47,7.47,7.29,7.29,5481.0
2015-01-07,7.325,7.475,7.265,7.305,12163.0
2015-01-08,7.42,7.495,7.385,7.465,8660.0
2015-01-09,7.47,7.645,7.445,7.645,5641.0
2015-01-12,7.63,7.795,7.63,7.69,9426.0
2015-01-13,7.715,7.91,7.65,7.65,15717.0
2015-01-14,7.615,7.615,7.455,7.59,1825.0
2015-01-15,7.525,7.595,7.525,7.59,2013.0
2015-01-16,7.545,7.695,7.44,7.44,3098.0
2015-01-19,7.12,7.445,7.1,7.375,2843.0
2015-01-20,7.38,7.78,7.38,7.77,9559.0
2015-01-21,7.695,7.785,7.635,7.73,8073.0
2015-01-22,7.56,7.92,7.55,7.845,20022.0
2015-01-23,7.895,7.9,7.845,7.87,14506.0
2015-01-26,7.885,8.005,7.84,7.995,10675.0
2015-01-27,7.945,8.015,7.865,7.95,5100.0
2015-01-28,7.995,8.015,7.875,7.99,11673.0
2015-01-29,7.955,7.995,7.795,7.795,3647.0
2015-01-30,7.795,7.995,7.795,7.96,4548.0
2015-02-02,7.935,8.095,7.87,7.875,10294.0
2015-02-03,7.855,7.945,7.745,7.77,7514.0
2015-02-04,7.785,8.04,7.785,7.97,6288.0
2015-02-05,7.955,8.095,7.895,8.045,14291.0
2015-02-06,8.045,8.065,8.005,8.045,9239.0
2015-02-09,8.045,8.045,7.92,7.925,3340.0
2015-02-10,7.95,7.965,7.885,7.895,3559.0
2015-02-11,7.945,8.425,7.945,8.425,25861.0
2015-02-12,8.425,8.425,8.3,8.425,9749.0
2015-02-13,8.4,8.52,8.37,8.44,10116.0
2015-02-17,8.45,8.6,8.45,8.6,17082.0
2015-02-18,8.525,8.65,8.305,8.53,27200.0
2015-02-19,8.6,8.66,8.555,8.57,15210.0
2015-02-20,8.575,8.78,8.565,8.565,10458.0
2015-02-23,8.68,8.775,8.67,8.75,11969.0
2015-02-24,8.71,8.775,8.6,8.775,12139.0
2015-02-25,8.76,8.76,8.575,8.7,18334.0
2015-02-26,8.745,8.805,8.65,8.675,15835.0
2015-02-27,8.7,8.7,8.645,8.69,14223.0
2015-03-02,8.72,8.725,8.66,8.675,6630.0
2015-03-03,8.655,8.76,8.61,8.61,12284.0
2015-03-04,8.66,8.83,8.5,8.675,30399.0
2015-03-05,8.605,8.845,8.55,8.735,9598.0
2015-03-06,8.8,8.825,8.56,8.56,6444.0
2015-03-09,8.64,8.64,8.35,8.43,11942.0
2015-03-10,8.45,8.535,8.33,8.37,10245.0
2015-03-11,8.425,8.98,8.425,8.96,31104.0
2015-03-12,9.0,9.225,9.0,9.055,34511.0
2015-03-13,9.205,9.205,9.06,9.08,11783.0
2015-03-16,9.13,9.295,9.055,9.055,28566.0
2015-03-17,9.055,9.295,9.055,9.08,15156.0
2015-03-18,9.07,9.17,8.99,9.105,13469.0
2015-03-19,9.08,9.13,9.03,9.07,9509.0
2015-03-20,9.12,9.125,9.035,9.035,7285.0
2015-03-23,9.055,9.055,8.905,8.905,13299.0
2015-03-24,8.98,9.105,8.975,8.98,22252.0
2015-03-25,9.055,9.105,9.005,9.08,21722.0
2015-03-26,9.1,9.1,8.885,9.055,12013.0
2015-03-27,9.15,9.15,8.965,9.14,6465.0
2015-03-30,9.16,9.23,9.105,9.23,10233.0
2015-03-31,9.225,9.32,9.165,9.245,9463.0
2015-04-01,9.17,9.27,9.02,9.15,9712.0
2015-04-02,9.165,9.22,9.045,9.22,9597.0
2015-04-06,9.295,9.295,9.165,9.165,7112.0
2015-04-07,9.12,9.2,8.8,9.095,20025.0
2015-04-08,9.155,9.27,9.14,9.27,16633.0
2015-04-09,9.27,9.36,9.235,9.36,13909.0
2015-04-10,9.37,9.755,9.37,9.415,24899.0
2015-04-13,9.42,9.42,9.245,9.245,7278.0
2015-04-14,9.195,9.195,9.015,9.055,9721.0
2015-04-15,9.115,9.115,8.915,9.065,18440.0
2015-04-16,9.105,9.14,9.045,9.14,10910.0
2015-04-17,9.14,9.595,9.065,9.515,19188.0
2015-04-20,9.55,9.625,9.41,9.535,22097.0
2015-04-21,9.55,9.555,9.445,9.48,10550.0
2015-04-22,9.58,9.6,9.425,9.45,8705.0
2015-04-23,9.385,9.52,9.375,9.42,3157.0
2015-04-24,9.56,9.595,9.42,9.445,14391.0
2015-04-27,9.465,9.55,9.465,9.55,7230.0
2015-04-28,9.595,9.6,9.5,9.595,17053.0
2015-04-29,9.62,9.755,9.6,9.6,16969.0
2015-04-30,9.665,9.805,9.63,9.675,19108.0
2015-05-01,9.725,9.785,9.335,9.56,16608.0
2015-05-04,9.495,9.805,9.495,9.805,20873.0
2015-05-05,9.805,9.805,9.63,9.755,12942.0
2015-05-06,9.7,9.705,9.475,9.63,18812.0
2015-05-07,9.73,9.755,9.55,9.63,17077.0
2015-05-08,9.675,9.675,9.42,9.63,14520.0
2015-05-11,9.675,9.675,9.485,9.625,14811.0
2015-05-12,9.625,9.675,9.565,9.585,13230.0
2015-05-13,9.675,9.675,9.6,9.65,5652.0
2015-05-14,9.675,9.675,9.535,9.575,4920.0
2015-05-15,9.55,9.65,9.525,9.575,9568.0
2015-05-19,9.795,9.84,9.7,9.74,21196.0
2015-05-20,9.83,9.83,9.75,9.76,7531.0
2015-05-21,9.78,9.78,9.685,9.7,8209.0
2015-05-22,9.79,9.8,9.7,9.7,9741.0
2015-05-25,9.805,9.805,9.755,9.805,5230.0
2015-05-26,9.7,9.805,9.575,9.705,7482.0
2015-05-27,9.77,9.805,9.77,9.785,8248.0
2015-05-28,9.755,9.755,9.675,9.675,3607.0
2015-05-29,9.76,9.78,9.675,9.675,7323.0
2015-06-01,9.745,9.745,9.66,9.705,39474.0
2015-06-02,9.695,9.7,9.54,9.54,10263.0
2015-06-03,9.65,9.675,9.525,9.565,7404.0
2015-06-04,9.545,9.565,9.37,9.51,8069.0
2015-06-05,9.405,9.525,9.405,9.47,2929.0
2015-06-08,9.37,9.4,9.22,9.28,9733.0
2015-06-09,9.245,9.36,9.21,9.21,15235.0
2015-06-10,9.28,9.495,9.28,9.395,5780.0
2015-06-11,9.445,9.55,9.42,9.515,5386.0
2015-06-12,9.55,9.55,9.38,9.535,5108.0
2015-06-15,9.52,9.535,9.42,9.53,2116.0
2015-06-16,9.54,9.66,9.47,9.5,7125.0
2015-06-17,9.425,9.555,9.395,9.395,7321.0
2015-06-18,9.465,9.52,9.425,9.475,3227.0
2015-06-19,9.505,9.505,9.37,9.37,4292.0
2015-06-22,9.355,9.595,9.355,9.5,4954.0
2015-06-23,9.585,9.63,9.45,9.575,9995.0
2015-06-24,9.62,9.65,9.555,9.64,4381.0
2015-06-25,9.655,9.715,9.485,9.695,12224.0
2015-06-26,9.74,9.83,9.46,9.79,9388.0
2015-06-29,9.765,9.87,9.74,9.745,8715.0
2015-06-30,9.835,9.835,9.64,9.74,5756.0
2015-07-02,9.815,9.825,9.73,9.82,3573.0
2015-07-03,9.695,9.835,9.69,9.745,1745.0
2015-07-06,9.67,9.735,9.525,9.64,5413.0
2015-07-07,9.64,9.68,9.64,9.645,19934.0
2015-07-08,9.645,9.645,9.275,9.49,6600.0
2015-07-09,9.55,9.595,9.475,9.48,12892.0
2015-07-10,9.585,9.7,9.505,9.505,5903.0
2015-07-13,9.79,9.79,9.725,9.75,7710.0
2015-07-14,9.47,9.775,9.47,9.775,14115.0
2015-07-15,9.82,9.92,9.695,9.695,12726.0
2015-07-16,9.695,9.82,9.64,9.765,19746.0
2015-07-17,9.79,9.82,9.765,9.765,4176.0
2015-07-20,9.75,9.79,9.71,9.76,6438.0
2015-07-21,9.685,9.845,9.605,9.715,26690.0
2015-07-22,9.78,9.79,9.7,9.735,7596.0
2015-07-23,9.705,9.79,9.445,9.445,6412.0
2015-07-24,9.43,9.515,9.43,9.48,9002.0
2015-07-27,9.485,9.485,9.355,9.445,10318.0
2015-07-28,9.36,9.645,9.355,9.56,9996.0
2015-07-29,9.725,9.73,9.38,9.715,12522.0
2015-07-30,9.79,9.93,9.64,9.79,30932.0
2015-07-31,9.79,9.85,9.585,9.85,11263.0
2015-08-04,9.89,10.345,9.885,10.29,40911.0
2015-08-05,10.31,10.61,10.255,10.515,25318.0
2015-08-06,10.54,10.565,10.09,10.255,14699.0
2015-08-07,10.31,10.31,10.195,10.205,4990.0
2015-08-10,10.3,10.31,10.21,10.21,6332.0
2015-08-11,10.255,10.27,10.155,10.235,10693.0
2015-08-12,10.205,10.385,10.125,10.31,18565.0
2015-08-13,10.385,10.565,10.37,10.46,9187.0
2015-08-14,10.5,10.58,10.435,10.485,10966.0
2015-08-17,10.49,10.51,10.41,10.49,11989.0
2015-08-18,10.57,10.575,10.46,10.505,20023.0
2015-08-19,10.515,10.585,10.385,10.46,27164.0
2015-08-20,10.49,10.515,10.36,10.445,14467.0
2015-08-21,10.525,10.525,10.01,10.2,21234.0
2015-08-24,9.98,10.58,9.79,10.185,28082.0
2015-08-25,10.31,10.31,10.015,10.1,13061.0
2015-08-26,10.405,10.405,9.975,10.025,10868.0
2015-08-27,10.045,10.335,10.025,10.135,26909.0
2015-08-28,10.135,10.31,10.105,10.23,10289.0
2015-08-31,10.255,10.295,10.055,10.23,11461.0
2015-09-01,10.215,10.23,10.06,10.225,12899.0
2015-09-02,10.18,10.31,10.18,10.18,7032.0
2015-09-03,10.18,10.46,10.155,10.375,23638.0
2015-09-04,10.385,10.715,10.33,10.67,18687.0
2015-09-08,10.91,10.925,10.7,10.925,14772.0
2015-09-09,10.95,10.95,10.545,10.605,35180.0
2015-09-10,10.46,10.765,10.245,10.335,22518.0
2015-09-11,10.335,10.36,10.2,10.2,3575.0
2015-09-14,10.47,10.5,10.19,10.255,6426.0
2015-09-15,10.18,10.25,10.05,10.245,7708.0
2015-09-16,10.255,10.255,10.07,10.17,6181.0
2015-09-17,10.22,10.245,10.125,10.23,6361.0
2015-09-18,10.22,10.31,10.165,10.255,5813.0
2015-09-21,10.3,10.31,10.245,10.265,5549.0
2015-09-22,10.105,10.41,10.105,10.405,7096.0
2015-09-23,10.405,10.505,10.31,10.41,13116.0
2015-09-24,10.405,10.68,10.36,10.63,29491.0
2015-09-25,10.68,10.69,10.33,10.44,6179.0
2015-09-28,10.575,10.575,10.475,10.52,7390.0
2015-09-29,10.45,10.52,10.32,10.44,54320.0
2015-09-30,10.46,10.57,10.46,10.46,6358.0
2015-10-01,10.455,10.575,10.45,10.535,52584.0
2015-10-02,10.59,10.695,10.53,10.605,7670.0
2015-10-05,10.71,11.1,10.71,10.92,53365.0
2015-10-06,11.095,11.135,10.825,11.05,11284.0
2015-10-07,10.945,10.945,10.685,10.685,15642.0
2015-10-08,10.685,10.795,10.255,10.255,21962.0
2015-10-09,10.385,10.385,10.005,10.04,16934.0
2015-10-13,10.145,10.19,9.825,9.825,35338.0
2015-10-14,9.855,10.025,9.695,9.86,13864.0
2015-10-15,10.0,10.11,9.915,10.11,14271.0
2015-10-16,10.135,10.21,10.11,10.135,12954.0
2015-10-19,10.265,10.265,9.96,10.04,6543.0
2015-10-20,9.935,10.15,9.9,10.02,6159.0
2015-10-21,9.99,10.22,9.805,9.805,25784.0
2015-10-22,9.81,9.9,9.8,9.815,10512.0
2015-10-23,9.855,10.16,9.85,10.005,11452.0
2015-10-26,10.11,10.13,9.955,10.065,16033.0
2015-10-27,10.07,10.11,9.98,9.98,6517.0
2015-10-28,10.01,10.11,9.855,9.875,18511.0
2015-10-29,9.875,9.95,9.405,9.61,27012.0
2015-10-30,9.58,9.705,9.48,9.53,11330.0
2015-11-02,9.725,9.725,9.505,9.51,7735.0
2015-11-03,9.595,9.64,9.39,9.615,17867.0
2015-11-04,9.645,9.725,9.485,9.495,11826.0
2015-11-05,9.495,9.64,9.135,9.185,34662.0
2015-11-06,9.15,9.275,8.635,8.77,51229.0
2015-11-09,8.755,9.38,8.755,9.34,39086.0
2015-11-10,9.375,9.38,9.18,9.31,10404.0
2015-11-11,9.26,9.38,9.225,9.225,7933.0
2015-11-12,9.375,9.525,9.305,9.445,43953.0
2015-11-13,9.555,9.83,9.445,9.78,33938.0
2015-11-16,9.885,9.885,9.67,9.705,12594.0
2015-11-17,9.65,9.77,9.515,9.58,13227.0
2015-11-18,9.68,9.72,9.535,9.565,42280.0
2015-11-19,9.63,9.63,9.225,9.365,40227.0
2015-11-20,9.455,9.695,9.455,9.64,11949.0
2015-11-23,9.72,9.85,9.595,9.77,11646.0
2015-11-24,9.81,10.23,9.78,10.16,68157.0
2015-11-25,10.16,10.555,10.135,10.425,31882.0
2015-11-26,10.535,10.605,10.42,10.49,16240.0
2015-11-27,10.61,10.685,10.475,10.66,13548.0
2015-11-30,10.685,10.855,10.58,10.655,24718.0
2015-12-01,10.655,10.84,10.655,10.76,19125.0
2015-12-02,10.735,10.865,10.53,10.67,15914.0
2015-12-03,10.725,10.735,10.295,10.295,17339.0
2015-12-04,10.42,10.71,10.11,10.165,32531.0
2015-12-07,10.31,10.6,10.31,10.6,6457.0
2015-12-08,10.6,10.6,10.24,10.365,20192.0
2015-12-09,10.39,10.425,9.93,10.11,26659.0
2015-12-10,10.13,10.24,10.11,10.17,16167.0
2015-12-11,10.235,10.63,10.235,10.425,16400.0
2015-12-14,10.47,10.475,10.36,10.455,20336.0
2015-12-15,10.455,10.5,10.19,10.265,47369.0
2015-12-16,10.38,10.495,10.205,10.495,14608.0
2015-12-17,10.495,10.53,10.425,10.485,8799.0
2015-12-18,10.44,10.49,10.295,10.37,10282.0
2015-12-21,10.335,10.53,10.32,10.32,6926.0
2015-12-22,10.415,10.51,10.33,10.33,7719.0
2015-12-23,10.37,10.46,10.33,10.42,10868.0
2015-12-24,10.455,10.475,10.4,10.475,5927.0
2015-12-29,10.66,10.865,10.66,10.82,22329.0
2015-12-30,10.82,10.82,10.505,10.555,14757.0
2015-12-31,10.53,10.655,10.53,10.605,4764.0
2016-01-04,10.545,10.605,10.24,10.345,15423.0
2016-01-05,10.465,10.465,10.185,10.185,8217.0
2016-01-06,10.185,10.345,10.025,10.2,9596.0
2016-01-07,10.2,10.34,10.065,10.065,13599.0
2016-01-08,10.145,10.24,10.075,10.075,7915.0
2016-01-11,10.075,10.075,9.58,9.68,21418.0
2016-01-12,10.165,10.165,9.61,9.695,8325.0
2016-01-13,9.605,9.98,9.55,9.63,9887.0
2016-01-14,9.515,9.61,9.24,9.34,14901.0
2016-01-15,9.205,9.205,8.975,9.025,21058.0
2016-01-18,9.025,9.04,8.97,9.0,16426.0
2016-01-19,9.04,9.21,9.0,9.01,12212.0
2016-01-20,9.135,9.135,8.815,8.815,21257.0
2016-01-21,8.825,8.92,8.55,8.835,25966.0
2016-01-22,8.96,9.235,8.945,9.235,21711.0
2016-01-25,9.26,9.315,9.13,9.29,6670.0
2016-01-26,9.49,9.5,9.395,9.43,10495.0
2016-01-27,9.485,9.525,9.29,9.505,9913.0
2016-01-28,9.55,9.655,9.415,9.55,11853.0
2016-01-29,9.57,9.58,9.295,9.495,7768.0
2016-02-01,9.495,9.495,9.095,9.095,15823.0
2016-02-02,9.22,9.23,9.055,9.175,5492.0
2016-02-03,9.24,9.395,9.13,9.16,5725.0
2016-02-04,9.595,10.28,9.55,10.11,23612.0
2016-02-05,10.225,10.26,9.76,9.935,12910.0
2016-02-08,9.675,9.765,9.24,9.4,17919.0
2016-02-09,9.42,9.71,9.42,9.645,6359.0
2016-02-10,9.655,9.975,9.655,9.815,8383.0
2016-02-11,9.895,9.895,9.13,9.43,29161.0
2016-02-12,9.625,9.915,9.545,9.735,18050.0
2016-02-16,9.91,9.975,9.855,9.895,12173.0
2016-02-17,10.015,10.08,9.975,10.065,24551.0
2016-02-18,10.025,10.18,9.97,10.025,5210.0
2016-02-19,10.07,10.14,9.975,10.13,4159.0
2016-02-22,10.17,10.28,10.13,10.24,12685.0
2016-02-23,10.24,10.395,10.215,10.29,9044.0
2016-02-24,10.25,10.31,10.025,10.17,7867.0
2016-02-25,10.225,10.315,10.21,10.21,3374.0
2016-02-26,10.29,10.29,9.92,10.185,9897.0
2016-02-29,10.185,10.29,10.095,10.18,4020.0
2016-03-01,10.045,10.185,10.025,10.055,5306.0
2016-03-02,10.02,10.085,9.84,9.985,8073.0
2016-03-03,10.055,10.08,9.92,9.975,6668.0
2016-03-04,10.07,10.125,10.03,10.03,1567.0
2016-03-07,10.1,10.285,10.03,10.19,8668.0
2016-03-08,10.16,10.185,10.05,10.055,10485.0
2016-03-09,10.175,10.185,10.015,10.025,5226.0
2016-03-10,10.03,10.03,9.87,9.975,3805.0
2016-03-11,10.175,10.45,10.08,10.215,12893.0
2016-03-14,10.205,10.265,10.16,10.165,4080.0
2016-03-15,10.24,10.24,9.975,9.975,13626.0
2016-03-16,10.07,10.15,10.0,10.13,2627.0
2016-03-17,10.105,10.185,10.025,10.14,4080.0
2016-03-18,10.16,10.315,10.115,10.29,5427.0
2016-03-21,10.095,10.315,10.095,10.13,7102.0
2016-03-22,10.185,10.205,9.965,10.025,12304.0
2016-03-23,10.115,10.125,10.025,10.09,1179.0
2016-03-24,10.1,10.13,10.025,10.09,4881.0
2016-03-28,10.115,10.34,10.075,10.305,8164.0
2016-03-29,10.315,10.405,10.18,10.395,8467.0
2016-03-30,10.425,10.56,10.24,10.56,15998.0
2016-03-31,10.64,10.8,10.585,10.8,9581.0
2016-04-01,10.65,10.77,10.48,10.64,9868.0
2016-04-04,10.59,10.765,10.59,10.685,5580.0
2016-04-05,10.72,10.72,10.48,10.575,5945.0
2016-04-06,10.54,10.54,10.17,10.305,6746.0
2016-04-07,10.395,10.395,10.175,10.235,6948.0
2016-04-08,10.295,10.5,10.235,10.27,3776.0
2016-04-11,10.25,10.5,10.21,10.27,3715.0
2016-04-12,10.415,10.415,10.21,10.21,7588.0
2016-04-13,10.21,10.265,10.16,10.185,6083.0
2016-04-14,10.155,10.235,10.105,10.105,8902.0
2016-04-15,10.19,10.19,10.105,10.155,2131.0
2016-04-18,10.15,10.185,10.07,10.075,8985.0
2016-04-19,10.055,10.15,10.055,10.07,9299.0
2016-04-20,9.95,10.15,9.835,10.075,14730.0
2016-04-21,10.115,10.115,9.835,9.845,10570.0
2016-04-22,9.88,9.995,9.755,9.89,10989.0
2016-04-25,9.895,9.945,9.835,9.87,5481.0
2016-04-26,9.835,9.89,9.755,9.79,8502.0
2016-04-27,9.73,9.785,9.675,9.685,11628.0
2016-04-28,9.755,9.785,9.575,9.595,20723.0
2016-04-29,9.565,10.025,9.43,9.49,44508.0
2016-05-02,9.505,9.62,9.49,9.555,11738.0
2016-05-03,9.62,9.705,9.49,9.49,13614.0
2016-05-04,9.49,9.705,9.49,9.595,8498.0
2016-05-05,9.6,9.73,9.57,9.595,21205.0
2016-05-06,9.595,9.675,9.53,9.53,29466.0
2016-05-09,9.495,9.73,9.49,9.505,13293.0
2016-05-10,9.43,9.515,9.43,9.46,26158.0
2016-05-11,9.355,9.38,9.15,9.19,41415.0
2016-05-12,9.155,9.25,9.115,9.22,13623.0
2016-05-13,9.2,9.25,9.155,9.155,21649.0
2016-05-16,9.155,9.19,8.96,8.98,37563.0
2016-05-17,9.03,9.04,8.865,8.905,19626.0
2016-05-18,8.955,9.02,8.925,8.955,10663.0
2016-05-19,8.925,8.925,8.685,8.685,57011.0
2016-05-20,8.64,8.7,8.58,8.58,27950.0
2016-05-24,8.605,8.635,8.395,8.42,42670.0
2016-05-25,8.72,9.05,8.71,8.94,57496.0
2016-05-26,8.985,9.445,8.91,9.43,44069.0
2016-05-27,9.43,9.545,9.09,9.22,21327.0
2016-05-30,9.245,9.29,9.17,9.205,8199.0
2016-05-31,9.205,9.225,9.09,9.1,17546.0
2016-06-01,9.195,9.195,9.1,9.125,3282.0
2016-06-02,9.225,9.28,9.125,9.2,22065.0
2016-06-03,9.27,9.335,9.155,9.27,16490.0
2016-06-06,9.33,9.365,9.29,9.305,9361.0
2016-06-07,9.33,9.33,9.275,9.3,9158.0
2016-06-08,9.305,9.365,9.2,9.34,12824.0
2016-06-09,9.335,9.335,9.225,9.235,8552.0
2016-06-10,9.235,9.235,9.09,9.095,19178.0
2016-06-13,9.175,9.205,9.01,9.105,13640.0
2016-06-14,9.09,9.12,9.035,9.035,12023.0
2016-06-15,9.035,9.035,8.845,8.845,13634.0
2016-06-16,8.9,8.985,8.825,8.9,7441.0
2016-06-17,8.91,8.91,8.61,8.68,20517.0
2016-06-20,8.7,8.755,8.66,8.67,16336.0
2016-06-21,8.73,8.74,8.65,8.665,12580.0
2016-06-22,8.68,8.805,8.67,8.77,15558.0
2016-06-23,8.82,8.9,8.82,8.885,9767.0
2016-06-24,8.765,8.835,8.715,8.805,18025.0
2016-06-27,8.79,8.81,8.64,8.78,18116.0
2016-06-28,8.89,8.955,8.78,8.945,18015.0
2016-06-29,8.955,9.005,8.955,9.0,13735.0
2016-06-30,8.99,9.055,8.985,9.0,13091.0
2016-07-04,9.065,9.225,9.065,9.215,17674.0
2016-07-05,9.215,9.215,9.075,9.135,10184.0
2016-07-06,9.205,9.205,8.945,9.02,9705.0
2016-07-07,9.18,9.405,9.105,9.4,24160.0
2016-07-08,9.4,9.4,9.235,9.285,23194.0
2016-07-11,9.285,9.71,9.285,9.63,31461.0
2016-07-12,9.67,9.905,9.67,9.7,16583.0
2016-07-13,9.825,9.825,9.555,9.64,10491.0
2016-07-14,9.765,9.765,9.615,9.64,8984.0
2016-07-15,9.67,9.88,9.665,9.805,9626.0
2016-07-18,9.865,9.965,9.77,9.96,7889.0
2016-07-19,9.995,10.095,9.88,9.985,9682.0
2016-07-20,10.11,10.11,9.665,9.715,15698.0
2016-07-21,9.805,9.955,9.77,9.87,6690.0
2016-07-22,10.0,10.0,9.805,9.835,4021.0
2016-07-25,9.86,9.88,9.815,9.875,2444.0
2016-07-26,9.875,10.0,9.825,9.855,9483.0
2016-07-27,9.9,9.9,9.635,9.685,13853.0
2016-07-28,9.69,9.865,9.685,9.84,9242.0
2016-07-29,9.84,9.87,9.745,9.8,7036.0
2016-08-02,9.89,9.89,9.64,9.77,7493.0
2016-08-03,9.895,9.895,9.75,9.775,6482.0
2016-08-04,9.835,10.03,9.775,9.975,9976.0
2016-08-05,10.035,10.195,9.96,10.165,19736.0
2016-08-08,10.15,10.15,9.93,10.0,13642.0
2016-08-09,10.045,10.12,10.03,10.115,18396.0
2016-08-10,10.115,10.115,9.91,10.115,13508.0
2016-08-11,10.05,10.115,10.045,10.045,12152.0
2016-08-12,10.095,10.095,9.925,9.96,5295.0
2016-08-15,9.965,9.965,9.875,9.92,9132.0
2016-08-16,9.905,9.905,9.825,9.825,8568.0
2016-08-17,9.87,9.875,9.735,9.77,9897.0
2016-08-18,9.9,9.9,9.715,9.77,9569.0
2016-08-19,9.775,9.8,9.77,9.795,7433.0
2016-08-22,9.825,9.84,9.715,9.715,3915.0
2016-08-23,9.77,9.82,9.74,9.77,2029.0
2016-08-24,9.8,9.815,9.705,9.73,7735.0
2016-08-25,9.78,9.815,9.69,9.7,10275.0
2016-08-26,9.77,9.77,9.67,9.72,3520.0
2016-08-29,9.77,9.88,9.77,9.86,7498.0
2016-08-30,9.86,9.925,9.77,9.81,14036.0
2016-08-31,9.88,9.93,9.875,9.885,4034.0
2016-09-01,9.925,9.985,9.745,9.84,15485.0
2016-09-02,9.9,9.965,9.82,9.885,9907.0
2016-09-06,9.935,10.005,9.88,10.005,3334.0
2016-09-07,10.045,10.045,9.88,9.91,5835.0
2016-09-08,9.935,9.935,9.77,9.885,7212.0
2016-09-09,9.97,9.97,9.785,9.9,6891.0
2016-09-12,9.925,9.93,9.8,9.93,4954.0
2016-09-13,9.785,9.88,9.785,9.88,7319.0
2016-09-14,9.825,9.99,9.825,9.99,9004.0
2016-09-15,10.01,10.01,9.795,9.84,10934.0
2016-09-16,10.005,10.005,9.83,9.985,3026.0
2016-09-19,9.99,10.015,9.8,9.97,6753.0
2016-09-20,10.0,10.0,9.88,9.99,6936.0
2016-09-21,9.895,9.99,9.895,9.95,7310.0
2016-09-22,9.985,9.99,9.905,9.975,15573.0
2016-09-23,9.99,10.115,9.975,9.99,19555.0
2016-09-26,9.935,10.07,9.88,9.965,10552.0
2016-09-27,9.96,10.07,9.93,10.06,4838.0
2016-09-28,10.145,10.15,10.015,10.095,14911.0
2016-09-29,10.05,10.08,9.985,9.985,7190.0
2016-09-30,10.075,10.08,9.875,9.96,25237.0
2016-10-03,9.92,9.925,9.765,9.765,17551.0
2016-10-04,9.815,9.815,9.48,9.51,20253.0
2016-10-05,9.675,9.675,9.41,9.49,16413.0
2016-10-06,9.545,9.64,9.5,9.64,8238.0
2016-10-07,9.735,9.89,9.7,9.83,8457.0
2016-10-11,9.95,9.95,9.765,9.795,9187.0
2016-10-12,9.915,9.925,9.74,9.775,7155.0
2016-10-13,9.865,9.865,9.595,9.63,12890.0
2016-10-14,9.62,9.785,9.505,9.545,8935.0
2016-10-17,9.53,9.68,9.505,9.545,9065.0
2016-10-18,9.6,9.615,9.5,9.555,4443.0
2016-10-19,9.63,9.71,9.545,9.63,2466.0
2016-10-20,9.83,9.835,9.72,9.82,6261.0
2016-10-21,9.9,9.905,9.61,9.905,3735.0
2016-10-24,10.03,10.03,9.85,9.885,9311.0
2016-10-25,9.85,10.025,9.85,10.0,8386.0
2016-10-26,9.965,9.975,9.905,9.93,7777.0
2016-10-27,10.025,10.025,9.93,9.95,13069.0
2016-10-28,9.945,9.975,9.875,9.9,11502.0
2016-10-31,9.905,9.905,9.48,9.595,16001.0
2016-11-01,9.595,9.865,9.48,9.575,8960.0
2016-11-02,9.47,9.595,9.47,9.545,9837.0
2016-11-03,9.525,9.685,9.465,9.475,14759.0
2016-11-04,9.545,9.545,9.465,9.475,5653.0
2016-11-07,9.6,9.6,9.43,9.48,7397.0
2016-11-08,9.555,9.61,9.435,9.435,10247.0
2016-11-09,9.355,9.435,9.27,9.435,18426.0
2016-11-10,9.595,9.63,9.46,9.63,11705.0
2016-11-11,9.63,9.63,9.44,9.465,8239.0
2016-11-14,9.465,9.685,9.41,9.63,9411.0
2016-11-15,9.685,9.685,9.255,9.635,25584.0
2016-11-16,9.52,9.63,9.355,9.42,12741.0
2016-11-17,9.385,9.455,9.36,9.455,13213.0
2016-11-18,9.465,9.485,9.38,9.485,7859.0
2016-11-21,9.41,9.63,9.41,9.575,8724.0
2016-11-22,9.5,9.575,9.5,9.575,7720.0
2016-11-23,9.57,9.685,9.53,9.6,5057.0
2016-11-24,9.675,9.685,9.63,9.685,6487.0
2016-11-25,9.685,9.765,9.6,9.64,9814.0
2016-11-28,9.84,9.84,9.5,9.5,12776.0
2016-11-29,9.47,9.575,9.465,9.52,7448.0
2016-11-30,9.62,9.63,9.54,9.63,5714.0
2016-12-01,9.58,9.765,9.545,9.62,6271.0
2016-12-02,9.57,9.735,9.57,9.63,7140.0
2016-12-05,9.7,9.73,9.52,9.73,6578.0
2016-12-06,9.53,9.735,9.53,9.725,4718.0
2016-12-07,9.76,9.96,9.735,9.94,21273.0
2016-12-08,10.0,10.015,9.91,9.91,7792.0
2016-12-09,9.98,9.985,9.855,9.89,6730.0
2016-12-12,9.86,9.98,9.855,9.96,14920.0
2016-12-13,10.005,10.015,9.905,9.975,8020.0
2016-12-14,9.985,10.07,9.93,10.065,7222.0
2016-12-15,10.02,10.08,10.02,10.08,3106.0
2016-12-16,10.095,10.16,10.075,10.105,5393.0
2016-12-19,10.18,10.18,10.01,10.09,8142.0
2016-12-20,10.12,10.18,10.07,10.145,4636.0
2016-12-21,10.15,10.205,10.07,10.145,12633.0
2016-12-22,10.125,10.205,10.04,10.135,7527.0
2016-12-23,10.15,10.2,10.01,10.185,5675.0
2016-12-28,10.26,10.26,9.955,10.09,10909.0
2016-12-29,10.105,10.18,10.08,10.18,3982.0
2016-12-30,10.18,10.265,10.13,10.235,11086.0
2017-01-03,10.18,10.23,10.1,10.105,4670.0
2017-01-04,10.105,10.175,10.07,10.095,10313.0
2017-01-05,10.045,10.14,10.045,10.12,8850.0
2017-01-06,9.95,10.13,9.78,10.065,14238.0
2017-01-09,9.99,9.99,9.875,9.88,15790.0
2017-01-10,9.93,9.985,9.84,9.91,14027.0
2017-01-11,9.955,9.96,9.695,9.76,34295.0
2017-01-12,9.755,9.76,9.71,9.735,7060.0
2017-01-13,9.72,9.76,9.68,9.74,14646.0
2017-01-16,9.745,9.755,9.605,9.62,11425.0
2017-01-17,9.7,9.755,9.6,9.7,7608.0
2017-01-18,9.69,9.76,9.69,9.75,9405.0
2017-01-19,9.705,9.76,9.705,9.705,5774.0
2017-01-20,9.705,9.76,9.595,9.63,8310.0
2017-01-23,9.595,9.63,9.485,9.51,28959.0
2017-01-24,9.495,9.65,9.49,9.56,7299.0
2017-01-25,9.565,9.79,9.545,9.73,16039.0
2017-01-26,9.835,9.835,9.71,9.755,5990.0
2017-01-27,9.765,9.84,9.69,9.84,6862.0
2017-01-30,9.92,9.93,9.795,9.795,5727.0
2017-01-31,9.9,9.9,9.615,9.67,7365.0
2017-02-01,9.655,9.79,9.595,9.67,6558.0
2017-02-02,9.855,9.855,9.655,9.705,17535.0
2017-02-03,9.885,9.89,9.705,9.86,7323.0
2017-02-06,9.86,9.9,9.71,9.88,5254.0
2017-02-07,9.9,9.9,9.76,9.8,7134.0
2017-02-08,9.865,9.9,9.815,9.9,3057.0
2017-02-09,9.885,9.9,9.875,9.9,10623.0
2017-02-10,9.895,9.9,9.865,9.9,10244.0
2017-02-13,9.66,9.95,9.66,9.92,10020.0
2017-02-14,9.975,9.985,9.7,9.755,12201.0
2017-02-15,9.76,9.885,9.65,9.81,14840.0
2017-02-16,9.895,9.94,9.825,9.93,17224.0
2017-02-17,10.055,10.055,9.84,9.895,32392.0
2017-02-21,9.9,10.04,9.895,10.035,53996.0
2017-02-22,10.04,10.12,9.96,10.045,26852.0
2017-02-23,10.12,10.235,10.095,10.235,23503.0
2017-02-24,10.12,10.235,10.12,10.22,9170.0
2017-02-27,10.225,10.29,10.18,10.215,11678.0
2017-02-28,10.235,10.345,10.19,10.34,10862.0
2017-03-01,10.365,10.41,10.29,10.32,9854.0
2017-03-02,10.425,10.43,10.345,10.415,13102.0
2017-03-03,10.43,10.47,10.41,10.43,12093.0
2017-03-06,10.475,10.475,10.27,10.275,9656.0
2017-03-07,10.32,10.485,10.18,10.195,19454.0
2017-03-08,10.155,10.21,10.1,10.185,10527.0
2017-03-09,10.155,10.285,10.07,10.1,9917.0
2017-03-10,10.175,10.29,10.15,10.175,5911.0
2017-03-13,10.415,10.54,10.27,10.53,12468.0
2017-03-14,10.425,10.485,10.27,10.27,7899.0
2017-03-15,10.32,10.405,10.1,10.24,9035.0
2017-03-16,10.215,10.405,10.215,10.265,9811.0
2017-03-17,10.265,10.275,10.21,10.21,4284.0
2017-03-20,10.315,10.37,10.125,10.37,10446.0
2017-03-21,10.29,10.37,10.125,10.21,5510.0
2017-03-22,10.235,10.32,10.125,10.32,4520.0
2017-03-23,10.125,10.295,10.125,10.29,5598.0
2017-03-24,10.315,10.32,10.21,10.235,6320.0
2017-03-27,10.235,10.525,10.235,10.31,16870.0
2017-03-28,10.27,10.325,10.195,10.325,7757.0
2017-03-29,10.445,10.445,10.305,10.32,7611.0
2017-03-30,10.445,10.505,10.36,10.465,14666.0
2017-03-31,10.475,10.505,10.36,10.405,6316.0
2017-04-03,10.42,10.48,10.335,10.48,8011.0
2017-04-04,10.485,10.615,10.445,10.505,26010.0
2017-04-05,10.57,10.57,10.39,10.395,5760.0
2017-04-06,10.4,10.47,10.355,10.44,6997.0
2017-04-07,10.49,10.53,10.375,10.53,8750.0
2017-04-10,10.48,10.7,10.48,10.7,20278.0
2017-04-11,10.715,10.76,10.615,10.66,5979.0
2017-04-12,10.615,10.675,10.435,10.435,7766.0
2017-04-13,10.51,10.59,10.51,10.545,1953.0
2017-04-17,10.345,10.435,10.335,10.42,9584.0
2017-04-18,10.475,10.475,10.365,10.415,6732.0
2017-04-19,10.48,10.48,10.365,10.415,9732.0
2017-04-20,10.44,10.45,10.315,10.335,10579.0
2017-04-21,10.305,10.36,10.19,10.36,18448.0
2017-04-24,10.355,10.36,10.135,10.19,12245.0
2017-04-25,10.055,10.22,10.04,10.22,39555.0
2017-04-26,10.105,10.145,9.935,10.02,30784.0
2017-04-27,10.04,10.27,10.02,10.145,9990.0
2017-04-28,10.16,10.475,10.16,10.23,9183.0
2017-05-01,10.225,10.305,10.165,10.165,6573.0
2017-05-02,10.33,10.33,10.135,10.14,2064.0
2017-05-03,10.135,10.16,10.08,10.08,9874.0
2017-05-04,10.17,10.19,10.08,10.14,14549.0
2017-05-05,10.205,10.235,10.055,10.19,11615.0
2017-05-08,10.29,10.29,10.08,10.08,9627.0
2017-05-09,10.175,10.25,10.12,10.23,7275.0
2017-05-10,10.25,10.29,10.17,10.23,16900.0
2017-05-11,10.25,10.25,10.165,10.22,5622.0
2017-05-12,10.19,10.25,10.165,10.175,2179.0
2017-05-15,10.27,10.28,10.14,10.255,8515.0
2017-05-16,10.25,10.28,10.165,10.21,3568.0
2017-05-17,10.215,10.25,10.165,10.165,8130.0
2017-05-18,10.09,10.16,10.085,10.11,9404.0
2017-05-19,10.095,10.29,10.01,10.01,11018.0
2017-05-23,10.03,10.215,10.03,10.165,10784.0
2017-05-24,10.235,10.29,10.16,10.185,9825.0
2017-05-25,10.19,10.29,10.165,10.165,7770.0
2017-05-26,10.14,10.19,10.135,10.135,3810.0
2017-05-29,10.14,10.25,10.14,10.215,7276.0
2017-05-30,10.175,10.465,10.175,10.345,14610.0
2017-05-31,10.435,10.435,10.25,10.265,10463.0
2017-06-01,10.38,10.385,10.265,10.275,19936.0
2017-06-02,10.26,10.44,10.25,10.335,7146.0
2017-06-05,10.335,10.36,10.125,10.265,19671.0
2017-06-06,10.34,10.34,10.05,10.22,16311.0
2017-06-07,10.225,10.335,10.135,10.18,11572.0
2017-06-08,10.21,10.305,10.19,10.305,39907.0
2017-06-09,10.47,10.475,10.335,10.39,9685.0
2017-06-12,10.47,10.47,10.365,10.38,16320.0
2017-06-13,10.445,10.475,10.38,10.405,13057.0
2017-06-14,10.465,10.59,10.425,10.56,13149.0
2017-06-15,10.6,10.6,10.475,10.505,3083.0
2017-06-16,10.575,10.615,10.485,10.59,18021.0
2017-06-19,10.615,10.7,10.545,10.58,21766.0
2017-06-20,10.56,10.7,10.56,10.7,6863.0
2017-06-21,10.55,10.7,10.55,10.645,2989.0
2017-06-22,10.705,10.715,10.545,10.645,10576.0
2017-06-23,10.645,10.745,10.59,10.725,9873.0
2017-06-26,10.72,10.75,10.645,10.75,9179.0
2017-06-27,10.74,10.76,10.66,10.76,10742.0
2017-06-28,10.8,10.915,10.745,10.795,10595.0
2017-06-29,10.82,10.82,10.575,10.77,8774.0
2017-06-30,10.77,10.82,10.765,10.82,4944.0
2017-07-04,10.77,10.77,10.635,10.73,3267.0
2017-07-05,10.765,10.77,10.715,10.755,4199.0
2017-07-06,10.755,10.825,10.635,10.795,11398.0
2017-07-07,10.76,10.795,10.715,10.795,7140.0
2017-07-10,10.795,10.83,10.77,10.82,9715.0
2017-07-11,10.83,10.915,10.77,10.87,11452.0
2017-07-12,10.905,10.915,10.77,10.9,3101.0
2017-07-13,10.915,10.945,10.86,10.905,5708.0
2017-07-14,10.915,10.98,10.895,10.975,7590.0
2017-07-17,11.0,11.26,10.95,11.255,18805.0
2017-07-18,11.115,11.25,10.715,10.915,16789.0
2017-07-19,10.945,10.945,10.63,10.715,8297.0
2017-07-20,10.77,10.915,10.635,10.8,12326.0
2017-07-21,10.77,10.855,10.67,10.855,9910.0
2017-07-24,10.86,10.86,10.745,10.8,10650.0
2017-07-25,10.915,10.915,10.77,10.83,3246.0
2017-07-26,10.905,10.915,10.77,10.895,5157.0
2017-07-27,10.805,10.885,10.725,10.855,5969.0
2017-07-28,10.68,10.715,10.625,10.685,13797.0
2017-07-31,10.7,10.73,10.4,10.57,12900.0
2017-08-01,10.635,10.675,10.55,10.625,3345.0
2017-08-02,10.655,10.725,10.605,10.685,4484.0
2017-08-03,10.685,10.77,10.52,10.635,3993.0
2017-08-04,10.67,10.71,10.515,10.7,7583.0
2017-08-08,10.765,10.765,10.63,10.67,3880.0
2017-08-09,10.63,10.64,10.57,10.595,5865.0
2017-08-10,10.625,10.73,10.545,10.61,7324.0
2017-08-11,10.6,10.67,10.545,10.625,4728.0
2017-08-14,10.705,10.705,10.515,10.535,10854.0
2017-08-15,10.52,10.74,10.485,10.55,9297.0
2017-08-16,10.545,10.645,10.47,10.645,5938.0
2017-08-17,10.665,10.665,10.47,10.47,4586.0
2017-08-18,10.47,10.625,10.455,10.455,3151.0
2017-08-21,10.63,10.63,10.45,10.455,4531.0
2017-08-22,10.485,10.545,10.445,10.525,3050.0
2017-08-23,10.525,10.525,10.455,10.515,2650.0
2017-08-24,10.455,10.63,10.455,10.57,2533.0
2017-08-25,10.535,10.61,10.515,10.61,2769.0
2017-08-28,10.77,10.77,10.63,10.76,6878.0
2017-08-29,10.76,10.99,10.75,10.815,3886.0
2017-08-30,10.855,10.915,10.83,10.875,1962.0
2017-08-31,10.86,10.86,10.57,10.655,9760.0
2017-09-01,10.77,10.77,10.595,10.605,2575.0
2017-09-05,10.82,10.825,10.47,10.48,8895.0
2017-09-06,10.63,10.63,10.475,10.535,8681.0
2017-09-07,10.6,10.86,10.6,10.78,4058.0
2017-09-08,10.825,10.86,10.655,10.825,3725.0
2017-09-11,10.86,10.86,10.785,10.86,1783.0
2017-09-12,10.84,10.86,10.72,10.78,7334.0
2017-09-13,10.855,10.855,10.685,10.8,2282.0
2017-09-14,10.785,10.86,10.78,10.835,2656.0
2017-09-15,10.8,10.86,10.77,10.86,6289.0
2017-09-18,10.835,10.835,10.69,10.8,8866.0
2017-09-19,10.845,10.845,10.75,10.795,5794.0
2017-09-20,10.765,10.99,10.765,10.915,7988.0
2017-09-21,10.99,11.17,10.915,11.055,7780.0
2017-09-22,11.185,11.185,11.03,11.03,4167.0
2017-09-25,11.04,11.205,11.03,11.175,10338.0
2017-09-26,11.13,11.29,11.06,11.29,6018.0
2017-09-27,11.255,11.455,11.245,11.415,16396.0
2017-09-28,11.56,11.56,11.255,11.3,7821.0
2017-09-29,11.345,11.42,11.225,11.275,5065.0
2017-10-02,11.225,11.265,11.11,11.11,15605.0
2017-10-03,11.195,11.21,11.1,11.185,3257.0
2017-10-04,10.99,11.185,10.99,11.145,3931.0
2017-10-05,11.145,11.215,11.145,11.215,1986.0
2017-10-06,11.24,11.3,11.125,11.22,6217.0
2017-10-10,11.275,11.275,11.07,11.07,9727.0
2017-10-11,11.15,11.155,11.035,11.05,9170.0
2017-10-12,10.98,11.07,10.895,11.07,7572.0
2017-10-13,11.07,11.175,11.045,11.045,3536.0
2017-10-16,11.04,11.14,11.04,11.14,4613.0
2017-10-17,11.195,11.72,11.195,11.595,29753.0
2017-10-18,11.7,11.7,11.42,11.425,6026.0
2017-10-19,11.53,11.53,11.33,11.33,6735.0
2017-10-20,11.49,11.49,11.25,11.31,11316.0
2017-10-23,11.57,11.58,11.38,11.45,4330.0
2017-10-24,11.425,11.525,11.215,11.4,12312.0
2017-10-25,11.405,11.415,11.19,11.265,5281.0
2017-10-26,11.37,11.42,11.295,11.365,7785.0
2017-10-27,11.36,11.365,11.185,11.315,5296.0
2017-10-30,11.415,11.435,11.215,11.245,5374.0
2017-10-31,11.365,11.475,11.255,11.415,7419.0
2017-11-01,11.575,11.575,11.39,11.43,7630.0
2017-11-02,11.5,11.505,11.425,11.505,27017.0
2017-11-03,11.45,11.505,11.425,11.425,8481.0
2017-11-06,11.435,11.505,11.185,11.3,14125.0
2017-11-07,11.46,11.46,11.275,11.3,9815.0
2017-11-08,11.28,11.36,11.225,11.24,6922.0
2017-11-09,11.295,11.3,11.115,11.125,17744.0
2017-11-10,11.135,11.15,11.005,11.01,14707.0
2017-11-13,11.01,11.175,10.99,11.085,10220.0
2017-11-14,11.195,11.195,10.98,11.01,8111.0
2017-11-15,11.015,11.08,11.015,11.025,3449.0
2017-11-16,11.07,11.115,11.01,11.07,16990.0
2017-11-17,11.09,11.1,10.965,11.04,20341.0
2017-11-20,11.04,11.07,10.965,11.04,2702.0
2017-11-21,10.98,11.055,10.96,10.97,4925.0
2017-11-22,10.97,11.025,10.85,10.995,17537.0
2017-11-23,10.995,11.005,10.905,10.93,4198.0
2017-11-24,11.135,11.135,10.9,10.955,9155.0
2017-11-27,11.115,11.155,10.99,11.07,11787.0
2017-11-28,11.065,11.07,11.015,11.015,3355.0
2017-11-29,11.01,11.015,10.98,11.01,6020.0
2017-11-30,11.01,11.01,10.885,10.98,15331.0
2017-12-01,10.97,11.28,10.925,11.22,14974.0
2017-12-04,11.21,11.215,10.92,10.955,11392.0
2017-12-05,10.925,11.24,10.9,11.01,7016.0
2017-12-06,10.955,11.07,10.945,11.035,12648.0
2017-12-07,11.01,11.11,11.005,11.01,5505.0
2017-12-08,11.005,11.04,10.925,11.005,18011.0
2017-12-11,11.01,11.145,10.93,10.98,6541.0
2017-12-12,11.23,11.23,10.955,11.01,3232.0
2017-12-13,11.07,11.07,10.955,11.01,3431.0
2017-12-14,11.125,11.125,10.925,10.975,7458.0
2017-12-15,10.96,11.04,10.925,10.935,15872.0
2017-12-18,10.94,11.05,10.94,11.0,4549.0
2017-12-19,10.935,11.12,10.935,11.045,7348.0
2017-12-20,11.07,11.07,10.925,10.955,13506.0
2017-12-21,10.925,11.07,10.925,11.07,3622.0
2017-12-22,11.075,11.185,11.07,11.07,3294.0
2017-12-27,11.065,11.32,11.025,11.32,15139.0
2017-12-28,11.31,11.415,11.285,11.375,3491.0
2017-12-29,11.28,11.535,11.27,11.525,9245.0
2018-01-02,11.525,11.625,11.525,11.59,6868.0
2018-01-03,11.575,11.61,11.4,11.455,9728.0
2018-01-04,11.295,11.425,11.295,11.375,7080.0
2018-01-05,11.375,11.46,11.285,11.285,3804.0
2018-01-08,11.285,11.335,11.235,11.235,9520.0
2018-01-09,11.235,11.31,11.05,11.12,9872.0
2018-01-10,11.09,11.3,11.09,11.24,4202.0
2018-01-11,11.265,11.315,11.175,11.175,6453.0
2018-01-12,11.26,11.34,11.155,11.285,5573.0
2018-01-15,11.37,11.375,11.245,11.295,4143.0
2018-01-16,11.44,11.44,11.14,11.23,6352.0
2018-01-17,11.325,11.33,11.175,11.23,7242.0
2018-01-18,11.175,11.26,11.15,11.26,5303.0
2018-01-19,11.155,11.26,11.155,11.205,4796.0
2018-01-22,11.205,11.25,11.145,11.24,6759.0
2018-01-23,11.26,11.315,11.26,11.315,11343.0
2018-01-24,11.26,11.285,11.18,11.23,11891.0
2018-01-25,11.23,11.25,11.155,11.23,8200.0
2018-01-26,11.185,11.25,11.14,11.155,7331.0
2018-01-29,11.18,11.23,11.14,11.22,2816.0
2018-01-30,11.165,11.245,11.12,11.21,6527.0
2018-01-31,11.2,11.23,11.11,11.22,9204.0
2018-02-01,11.23,11.23,11.085,11.135,4873.0
2018-02-02,11.215,11.23,11.08,11.115,7140.0
2018-02-05,10.95,10.985,10.82,10.88,18577.0
2018-02-06,10.755,11.05,10.665,10.96,13535.0
2018-02-07,11.13,11.13,10.7,11.025,6198.0
2018-02-08,11.13,11.135,10.975,10.99,3266.0
2018-02-09,10.985,11.0,10.7,10.855,9800.0
2018-02-12,11.08,11.08,10.795,10.935,4125.0
2018-02-13,10.895,11.075,10.85,10.985,4388.0
2018-02-14,10.845,10.985,10.845,10.985,2466.0
2018-02-15,10.99,11.23,10.935,11.135,9814.0
2018-02-16,11.23,11.4,11.155,11.285,10915.0
2018-02-20,11.395,11.4,11.285,11.285,2841.0
2018-02-21,11.005,11.465,11.005,11.465,7845.0
2018-02-22,11.525,11.525,11.375,11.435,2266.0
2018-02-23,11.465,11.61,11.285,11.35,4949.0
2018-02-26,11.36,11.51,11.36,11.4,3122.0
2018-02-27,11.26,11.575,11.245,11.575,7251.0
2018-02-28,11.565,11.565,11.35,11.455,2917.0
2018-03-01,11.475,11.475,11.295,11.38,4623.0
2018-03-02,11.315,11.345,11.23,11.33,11150.0
2018-03-05,11.285,11.435,11.285,11.335,8010.0
2018-03-06,11.4,11.4,11.3,11.305,1469.0
2018-03-07,11.3,11.435,11.285,11.43,2811.0
2018-03-08,11.245,11.475,11.245,11.465,3449.0
2018-03-09,11.475,11.61,11.415,11.585,10904.0
2018-03-12,11.53,11.585,11.475,11.495,4561.0
2018-03-13,11.495,11.495,11.275,11.415,14028.0
2018-03-14,11.405,11.575,11.405,11.575,2085.0
2018-03-15,11.49,11.665,11.49,11.65,6433.0
2018-03-16,11.57,11.67,11.57,11.625,3967.0
2018-03-19,11.59,11.66,11.59,11.625,2033.0
2018-03-20,11.665,11.695,11.61,11.61,8257.0
2018-03-21,11.685,11.685,11.505,11.525,3537.0
2018-03-22,11.52,11.555,11.49,11.525,5514.0
2018-03-23,11.545,11.565,11.38,11.465,5693.0
2018-03-26,11.525,11.6,11.395,11.595,16637.0
2018-03-27,11.595,11.595,11.465,11.465,1176.0
2018-03-28,11.63,11.66,11.57,11.63,2282.0
2018-03-29,11.63,11.655,11.505,11.515,7440.0
2018-04-02,11.54,11.565,11.505,11.565,2240.0
2018-04-03,11.54,11.6,11.505,11.51,4120.0
2018-04-04,11.595,11.595,11.39,11.4,10640.0
2018-04-05,11.45,11.505,11.405,11.42,9208.0
2018-04-06,11.48,11.48,11.42,11.43,1978.0
2018-04-09,11.39,11.575,11.39,11.575,3022.0
2018-04-10,11.58,11.6,11.58,11.6,4853.0
2018-04-11,11.595,11.6,11.45,11.575,5971.0
2018-04-12,11.58,11.585,11.465,11.505,2070.0
2018-04-13,11.54,11.54,11.46,11.46,3811.0
2018-04-16,11.425,11.45,11.33,11.415,13352.0
2018-04-17,11.335,11.525,11.335,11.505,8899.0
2018-04-18,11.505,11.505,11.365,11.42,8798.0
2018-04-19,11.42,11.595,11.38,11.595,6610.0
2018-04-20,11.575,11.585,11.48,11.485,18584.0
2018-04-23,11.48,11.54,11.38,11.54,8980.0
2018-04-24,11.565,11.69,11.385,11.625,9394.0
2018-04-25,11.655,11.675,11.51,11.63,7704.0
2018-04-26,11.63,11.67,11.575,11.635,2713.0
2018-04-27,11.63,11.7,11.63,11.7,5281.0
2018-04-30,11.72,11.805,11.72,11.805,4279.0
2018-05-01,11.725,11.875,11.725,11.875,7096.0
2018-05-02,11.895,12.05,11.895,12.015,7121.0
2018-05-03,11.99,11.99,11.805,11.805,3448.0
2018-05-04,11.84,11.84,11.7,11.7,4919.0
2018-05-07,11.7,11.78,11.455,11.645,805.0
2018-05-08,11.69,12.0,11.635,12.0,9007.0
2018-05-09,12.0,12.11,11.845,11.845,5636.0
2018-05-10,11.9,12.02,11.9,11.99,3700.0
2018-05-11,12.08,12.135,11.905,12.08,7740.0
2018-05-14,12.05,12.08,11.9,11.96,4010.0
2018-05-15,11.9,12.02,11.9,11.9,2256.0
2018-05-16,11.94,12.08,11.93,12.025,19802.0
2018-05-17,11.99,12.08,11.96,12.005,3275.0
2018-05-18,12.015,12.065,11.99,12.0,2082.0
2018-05-22,12.0,12.0,11.87,11.91,6460.0
2018-05-23,11.88,11.885,11.825,11.845,2561.0
2018-05-24,11.835,11.93,11.81,11.84,4829.0
2018-05-25,11.805,11.855,11.69,11.755,5659.0
2018-05-28,11.81,11.955,11.72,11.955,6207.0
2018-05-29,11.835,11.975,11.825,11.925,1252.0
2018-05-30,11.73,11.84,11.695,11.695,3398.0
2018-05-31,11.73,11.73,11.51,11.615,5656.0
2018-06-01,11.6,11.7,11.52,11.7,6432.0
2018-06-04,11.85,11.895,11.85,11.895,100.0
2018-06-05,11.925,11.94,11.845,11.875,2598.0
2018-06-06,11.87,11.945,11.82,11.82,6109.0
2018-06-07,11.84,11.865,11.805,11.85,3257.0
2018-06-08,11.835,11.835,11.81,11.81,2900.0
2018-06-11,11.835,11.835,11.705,11.725,10103.0
2018-06-12,11.7,11.735,11.7,11.715,1665.0
2018-06-13,11.7,11.765,11.69,11.76,7007.0
2018-06-14,11.715,11.78,11.715,11.78,5595.0
2018-06-15,11.785,11.795,11.735,11.785,3388.0
2018-06-18,11.81,11.845,11.75,11.845,4590.0
2018-06-19,11.815,11.85,11.81,11.84,7646.0
2018-06-20,11.885,11.885,11.825,11.835,4791.0
2018-06-21,11.865,11.885,11.845,11.845,7110.0
2018-06-22,11.865,11.88,11.855,11.87,4272.0
2018-06-25,11.88,11.93,11.85,11.85,19456.0
2018-06-26,11.895,11.905,11.835,11.87,11707.0
2018-06-27,11.88,11.925,11.855,11.88,12783.0
2018-06-28,12.075,12.075,12.03,12.065,6691.0
2018-06-29,12.095,12.115,12.045,12.1,9062.0
2018-07-03,12.045,12.09,11.785,11.785,13335.0
2018-07-04,11.765,11.805,11.68,11.745,4523.0
2018-07-05,11.69,11.84,11.495,11.645,14155.0
2018-07-06,11.54,11.755,11.54,11.73,7089.0
2018-07-09,11.735,11.755,11.64,11.745,6404.0
2018-07-10,11.68,11.82,11.675,11.795,2098.0
2018-07-11,11.905,12.03,11.86,11.955,6639.0
2018-07-12,11.975,11.98,11.915,11.935,6450.0
2018-07-13,11.955,12.065,11.92,12.045,7208.0
2018-07-16,12.04,12.11,12.02,12.1,3167.0
2018-07-17,12.11,12.115,12.01,12.115,4930.0
2018-07-18,12.11,12.115,12.005,12.045,5254.0
2018-07-19,12.04,12.07,11.98,12.07,5427.0
2018-07-20,12.095,12.18,12.01,12.155,17475.0
2018-07-23,12.18,12.18,12.085,12.15,6956.0
2018-07-24,12.15,12.15,12.11,12.145,5465.0
2018-07-25,12.125,12.155,12.06,12.115,3670.0
2018-07-26,12.15,12.225,12.1,12.215,11416.0
2018-07-27,12.225,12.265,12.12,12.265,8588.0
2018-07-30,12.3,12.31,12.155,12.27,3849.0
2018-07-31,12.255,12.255,12.04,12.225,13240.0
2018-08-01,12.205,12.205,11.95,12.07,7733.0
2018-08-02,12.15,12.15,12.015,12.02,801.0
2018-08-03,12.045,12.1,11.98,12.075,10651.0
2018-08-07,12.115,12.13,11.985,12.04,5805.0
2018-08-08,12.155,12.155,11.895,11.895,4780.0
2018-08-09,11.915,11.925,11.83,11.92,5501.0
2018-08-10,11.935,11.935,11.835,11.86,2909.0
2018-08-13,11.935,11.935,11.83,11.84,3706.0
2018-08-14,11.83,11.97,11.83,11.925,5834.0
2018-08-15,11.92,11.935,11.84,11.935,8140.0
2018-08-16,11.84,11.99,11.765,11.765,16612.0
2018-08-17,11.78,11.83,11.495,11.69,10430.0
2018-08-20,11.695,11.695,11.555,11.565,5502.0
2018-08-21,11.615,11.775,11.565,11.775,6677.0
2018-08-22,11.775,11.775,11.645,11.65,1683.0
2018-08-23,11.645,11.68,11.585,11.68,7050.0
2018-08-24,11.705,11.735,11.585,11.645,4826.0
2018-08-27,11.705,11.705,11.59,11.59,3485.0
2018-08-28,11.58,11.735,11.58,11.735,3833.0
2018-08-29,11.66,11.81,11.66,11.81,4186.0
2018-08-30,11.81,11.86,11.605,11.605,6660.0
2018-08-31,11.615,11.72,11.585,11.615,10802.0
2018-09-04,11.565,11.705,11.495,11.645,8576.0
2018-09-05,11.64,11.665,11.555,11.64,4290.0
2018-09-06,11.555,11.625,11.465,11.555,5747.0
2018-09-07,11.47,11.555,11.465,11.465,3223.0
2018-09-10,11.55,11.58,11.48,11.565,1963.0
2018-09-11,11.525,11.68,11.495,11.675,4130.0
2018-09-12,11.61,11.695,11.585,11.585,4781.0
2018-09-13,11.675,11.675,11.585,11.645,3803.0
2018-09-14,11.645,11.695,11.635,11.645,2283.0
2018-09-17,11.625,11.695,11.62,11.62,4088.0
2018-09-18,11.675,11.68,11.34,11.425,13849.0
2018-09-19,11.45,11.535,11.355,11.365,14635.0
2018-09-20,11.395,11.435,11.37,11.37,4335.0
2018-09-21,11.39,11.435,11.36,11.36,12391.0
2018-09-24,11.57,11.58,11.435,11.455,10013.0
2018-09-25,11.435,11.475,11.435,11.445,7305.0
2018-09-26,11.435,11.52,11.37,11.41,6511.0
2018-09-27,11.655,11.67,11.42,11.435,6674.0
2018-09-28,11.43,11.485,11.25,11.25,15556.0
2018-10-01,11.275,11.57,11.165,11.365,5239.0
2018-10-02,11.41,11.485,11.39,11.455,17402.0
2018-10-03,11.465,11.54,11.27,11.27,3608.0
2018-10-04,11.445,11.445,11.29,11.38,5901.0
2018-10-05,11.325,11.415,11.325,11.405,5793.0
2018-10-09,11.755,11.755,11.31,11.39,13486.0
2018-10-10,11.3,11.4,11.1,11.27,16592.0
2018-10-11,11.25,11.27,10.99,11.105,13665.0
2018-10-12,11.115,11.18,10.78,10.86,18830.0
2018-10-15,10.825,10.935,10.73,10.73,15072.0
2018-10-16,10.71,10.83,10.7,10.83,11652.0
2018-10-17,10.755,10.895,10.755,10.865,14311.0
2018-10-18,10.875,10.91,10.84,10.86,8729.0
2018-10-19,10.875,10.93,10.835,10.905,13292.0
2018-10-22,10.84,10.955,10.84,10.935,8392.0
2018-10-23,10.91,10.91,10.685,10.72,6265.0
2018-10-24,10.72,10.745,10.485,10.49,17766.0
2018-10-25,10.415,10.58,10.385,10.49,11082.0
2018-10-26,10.79,10.8,10.455,10.67,8943.0
2018-10-29,11.395,11.395,10.435,10.725,12951.0
2018-10-30,10.51,10.71,10.435,10.615,9698.0
2018-10-31,10.6,10.6,10.525,10.535,11973.0
2018-11-01,10.745,10.745,10.5,10.5,11403.0
2018-11-02,10.51,10.75,10.51,10.595,7671.0
2018-11-05,10.705,10.805,10.495,10.52,22163.0
2018-11-06,10.525,10.675,10.43,10.43,12173.0
2018-11-07,10.495,10.495,10.205,10.445,30213.0
2018-11-08,10.405,10.475,10.405,10.445,9924.0
2018-11-09,10.405,10.49,10.34,10.35,9244.0
2018-11-12,10.355,10.375,10.22,10.235,7309.0
2018-11-13,10.25,10.26,10.185,10.225,15137.0
2018-11-14,10.04,10.22,10.04,10.065,22634.0
2018-11-15,10.07,10.105,9.81,9.81,20577.0
2018-11-16,9.83,9.89,9.825,9.88,17733.0
2018-11-19,10.015,10.015,9.775,9.775,13842.0
2018-11-20,9.76,10.015,9.475,9.54,23357.0
2018-11-21,9.545,9.705,9.545,9.655,7722.0
2018-11-22,9.72,9.725,9.675,9.675,7760.0
2018-11-23,9.685,9.8,9.645,9.65,14866.0
2018-11-26,9.665,9.725,9.54,9.605,22983.0
2018-11-27,9.62,9.62,9.44,9.51,55929.0
2018-11-28,9.51,9.6,9.265,9.265,23749.0
2018-11-29,9.36,9.435,9.265,9.33,22618.0
2018-11-30,9.54,9.54,9.255,9.255,33759.0
2018-12-03,9.265,9.43,9.2,9.225,35580.0
2018-12-04,9.255,9.265,9.05,9.075,28695.0
2018-12-05,9.075,9.25,9.01,9.01,24882.0
2018-12-06,9.01,9.255,9.0,9.055,16374.0
2018-12-07,9.235,9.235,9.075,9.105,27136.0
2018-12-10,9.115,9.245,8.965,9.0,13597.0
2018-12-11,9.04,9.105,8.94,8.945,108959.0
2018-12-12,9.13,9.25,8.8,8.995,53018.0
2018-12-13,9.115,9.115,8.805,8.95,71957.0
2018-12-14,8.89,9.07,8.88,8.94,18017.0
2018-12-17,9.05,9.115,8.815,8.835,21517.0
2018-12-18,8.84,8.975,8.83,8.87,17204.0
2018-12-19,8.81,9.205,8.8,8.805,40356.0
2018-12-20,8.805,8.94,8.805,8.815,33511.0
2018-12-21,8.86,8.865,8.8,8.86,47741.0
2018-12-24,8.885,9.205,8.86,9.17,25994.0
2018-12-27,9.97,9.97,9.23,9.315,17932.0
2018-12-28,9.525,9.71,9.335,9.5,20305.0
2018-12-31,9.93,9.93,9.47,9.52,9688.0
2019-01-02,9.505,9.615,9.445,9.6,5918.0
2019-01-03,9.65,9.65,9.345,9.345,9869.0
2019-01-04,9.585,9.585,9.33,9.35,18337.0
2019-01-07,10.16,10.18,9.28,9.45,31405.0
2019-01-08,9.57,9.695,9.405,9.44,31670.0
2019-01-09,9.805,9.845,9.44,9.59,45786.0
2019-01-10,9.59,9.64,9.52,9.525,15185.0
2019-01-11,9.77,9.77,9.44,9.455,15574.0
2019-01-14,9.52,9.52,9.335,9.355,11438.0
2019-01-15,9.445,9.445,9.375,9.425,18115.0
2019-01-16,9.685,9.745,9.425,9.44,23396.0
2019-01-17,9.95,9.95,9.44,9.89,20108.0
2019-01-18,10.105,10.105,9.88,10.1,26102.0
2019-01-21,10.185,10.185,10.005,10.08,15301.0
2019-01-22,10.18,10.18,9.855,10.035,17249.0
2019-01-23,10.06,10.37,10.06,10.255,21314.0
2019-01-24,10.255,10.615,10.22,10.595,19495.0
2019-01-25,10.87,11.01,10.665,10.955,25010.0
2019-01-28,10.94,10.965,10.86,10.91,12489.0
2019-01-29,11.06,11.06,10.855,10.915,11763.0
2019-01-30,10.925,11.135,10.89,11.08,21153.0
2019-01-31,11.25,11.25,11.05,11.06,15659.0
2019-02-01,11.065,11.17,11.04,11.1,15352.0
2019-02-04,11.16,11.17,10.835,10.915,13120.0
2019-02-05,11.195,11.195,10.95,10.95,8521.0
2019-02-06,10.9,10.98,10.86,10.915,6281.0
2019-02-07,10.84,11.1,10.79,11.015,9205.0
2019-02-08,11.05,11.17,10.885,10.95,20112.0
2019-02-11,10.71,10.925,10.695,10.89,12676.0
2019-02-12,10.805,11.01,10.805,10.98,9195.0
2019-02-13,10.965,10.975,10.865,10.87,3209.0
2019-02-14,11.005,11.05,10.695,10.955,12808.0
2019-02-15,10.935,10.985,10.83,10.88,6446.0
2019-02-19,11.305,11.305,10.915,10.94,27825.0
2019-02-20,10.865,11.0,10.86,10.905,10309.0
2019-02-21,10.915,11.04,10.89,10.89,6776.0
2019-02-22,11.0,11.0,10.885,10.89,7018.0
2019-02-25,10.96,11.0,10.905,10.985,4488.0
2019-02-26,11.095,11.095,10.94,10.95,5715.0
2019-02-27,10.985,11.01,10.83,10.925,9995.0
2019-02-28,10.99,10.99,10.73,10.785,10200.0
2019-03-01,10.785,10.795,10.705,10.765,8043.0
2019-03-04,10.765,10.82,10.67,10.675,6238.0
2019-03-05,10.88,10.88,10.78,10.785,6360.0
2019-03-06,10.93,10.93,10.675,10.685,7986.0
2019-03-07,10.86,10.86,10.61,10.61,11164.0
2019-03-08,10.615,10.745,10.61,10.72,6102.0
2019-03-11,10.835,10.99,10.72,10.975,9138.0
2019-03-12,10.77,11.015,10.77,10.965,5098.0
2019-03-13,11.13,11.13,10.915,10.95,5855.0
2019-03-14,10.96,11.05,10.95,11.035,6820.0
2019-03-15,11.035,11.035,10.79,10.79,16135.0
2019-03-18,10.98,10.98,10.82,10.86,5283.0
2019-03-19,10.95,10.955,10.82,10.84,3021.0
2019-03-20,10.855,10.855,10.73,10.73,7714.0
2019-03-21,10.735,10.83,10.715,10.715,7903.0
2019-03-22,10.81,10.81,10.56,10.56,14292.0
2019-03-25,10.575,10.635,10.465,10.515,17164.0
2019-03-26,10.65,10.65,10.38,10.415,24104.0
2019-03-27,10.42,10.545,10.41,10.515,12331.0
2019-03-28,10.74,10.745,10.58,10.595,21430.0
2019-03-29,10.565,10.625,10.365,10.42,15121.0
2019-04-01,10.385,10.535,10.375,10.52,8356.0
2019-04-02,10.525,10.61,10.475,10.475,5275.0
2019-04-03,10.525,10.56,10.405,10.455,14659.0
2019-04-04,10.615,10.615,10.43,10.56,10441.0
2019-04-05,10.565,10.585,10.535,10.56,12589.0
2019-04-08,10.565,10.565,10.375,10.5,25346.0
2019-04-09,10.505,10.505,10.34,10.34,18159.0
2019-04-10,10.495,10.495,10.275,10.3,9390.0
2019-04-11,10.48,10.48,10.26,10.31,13386.0
2019-04-12,10.32,10.32,9.925,10.085,37226.0
2019-04-15,10.16,10.27,10.1,10.18,26779.0
2019-04-16,10.3,10.31,10.125,10.29,21076.0
2019-04-17,10.32,10.465,10.32,10.365,14651.0
2019-04-18,10.535,10.625,10.43,10.61,11317.0
2019-04-22,10.665,10.665,10.52,10.615,18519.0
2019-04-23,10.675,10.755,10.615,10.7,9592.0
2019-04-24,10.72,10.725,10.43,10.495,21378.0
2019-04-25,10.56,10.56,10.195,10.445,18482.0
2019-04-26,10.755,10.755,10.435,10.61,13433.0
2019-04-29,10.3,10.64,10.275,10.615,23520.0
2019-04-30,10.39,10.705,10.39,10.695,5699.0
2019-05-01,10.725,10.795,10.7,10.73,10679.0
2019-05-02,10.75,10.77,10.58,10.585,13502.0
2019-05-03,10.595,10.885,10.595,10.75,17242.0
2019-05-06,10.81,10.81,10.695,10.695,5684.0
2019-05-07,10.605,10.705,10.34,10.34,12160.0
2019-05-08,10.375,10.43,10.125,10.2,15392.0
2019-05-09,10.25,10.585,10.25,10.55,15982.0
2019-05-10,10.55,10.685,10.55,10.685,5052.0
2019-05-13,10.725,10.725,10.475,10.595,14102.0
2019-05-14,10.635,10.66,10.585,10.66,16177.0
2019-05-15,10.815,10.82,10.68,10.82,10503.0
2019-05-16,10.815,10.82,10.63,10.64,16491.0
2019-05-17,10.66,10.79,10.66,10.72,11276.0
2019-05-21,10.81,10.81,10.495,10.505,11359.0
2019-05-22,10.74,10.745,10.52,10.54,5561.0
2019-05-23,10.425,10.495,10.34,10.405,10253.0
2019-05-24,10.71,10.71,10.465,10.68,16484.0
2019-05-27,10.4,10.79,10.4,10.79,15654.0
2019-05-28,10.775,10.775,10.5,10.545,11972.0
2019-05-29,10.565,10.745,10.495,10.72,17875.0
2019-05-30,10.745,10.84,10.72,10.725,29802.0
2019-05-31,10.725,10.725,10.435,10.465,11132.0
2019-06-03,10.8,10.8,10.49,10.61,4100.0
2019-06-04,10.915,10.915,10.695,10.705,20608.0
2019-06-05,10.48,10.64,10.41,10.425,11940.0
2019-06-06,10.505,10.81,10.5,10.545,5058.0
2019-06-07,11.0,11.0,10.63,10.635,29924.0
2019-06-10,10.385,10.66,10.385,10.635,8914.0
2019-06-11,10.65,10.685,10.47,10.595,10682.0
2019-06-12,10.55,10.59,10.535,10.585,8513.0
2019-06-13,10.55,10.61,10.55,10.605,7111.0
2019-06-14,10.55,10.66,10.55,10.655,8237.0
2019-06-17,10.685,10.785,10.655,10.675,15665.0
2019-06-18,10.745,10.785,10.675,10.72,12205.0
2019-06-19,10.72,10.905,10.705,10.885,33019.0
2019-06-20,10.935,10.935,10.765,10.86,10664.0
2019-06-21,10.945,10.95,10.855,10.87,14911.0
2019-06-24,10.98,10.98,10.855,10.925,22623.0
2019-06-25,10.98,10.995,10.905,10.905,22129.0
2019-06-26,10.895,10.92,10.75,10.835,12545.0
2019-06-27,11.015,11.015,10.75,10.755,10101.0
2019-06-28,10.795,10.795,10.705,10.73,9026.0
2019-07-02,10.43,10.61,10.43,10.53,19075.0
2019-07-03,10.95,10.95,10.53,10.64,11905.0
2019-07-04,10.94,10.94,10.565,10.695,5845.0
2019-07-05,10.745,10.92,10.68,10.895,7056.0
2019-07-08,11.06,11.07,10.965,10.975,17040.0
2019-07-09,11.06,11.06,10.895,10.97,9298.0
2019-07-10,11.055,11.055,10.81,10.855,15923.0
2019-07-11,10.995,11.005,10.9,10.945,11290.0
2019-07-12,11.015,11.04,10.93,10.945,10305.0
2019-07-15,10.94,10.97,10.75,10.91,8094.0
2019-07-16,11.035,11.035,10.775,10.835,10516.0
2019-07-17,10.84,10.95,10.835,10.95,2584.0
2019-07-18,10.895,10.97,10.75,10.97,7426.0
2019-07-19,11.005,11.005,10.84,10.84,5843.0
2019-07-22,10.975,10.995,10.84,10.845,14346.0
2019-07-23,11.035,11.035,10.875,10.895,7102.0
2019-07-24,10.905,10.91,10.79,10.81,6076.0
2019-07-25,10.82,10.855,10.78,10.835,2130.0
2019-07-26,10.79,11.035,10.78,10.8,5793.0
2019-07-29,10.88,11.035,10.825,10.825,8090.0
2019-07-30,10.92,10.925,10.88,10.92,8243.0
2019-07-31,10.945,11.09,10.925,10.96,23720.0
2019-08-01,11.125,11.125,10.92,10.945,12083.0
2019-08-02,10.91,10.96,10.855,10.905,9380.0
2019-08-06,10.845,10.885,10.62,10.735,17606.0
2019-08-07,10.75,10.86,10.715,10.86,12110.0
2019-08-08,10.73,10.975,10.725,10.865,14167.0
2019-08-09,10.965,10.975,10.855,10.92,10381.0
2019-08-12,10.965,10.965,10.725,10.79,9642.0
2019-08-13,10.71,10.815,10.705,10.78,7331.0
2019-08-14,10.875,10.875,10.725,10.75,8746.0
2019-08-15,10.965,10.97,10.68,10.845,10879.0
2019-08-16,10.875,10.975,10.755,10.975,9585.0
2019-08-19,10.975,10.975,10.945,10.96,7411.0
2019-08-20,10.97,11.075,10.96,11.075,11780.0
2019-08-21,11.025,11.1,10.875,10.885,22260.0
2019-08-22,10.865,10.875,10.64,10.69,22996.0
2019-08-23,10.685,10.775,10.685,10.725,10976.0
2019-08-26,10.75,10.775,10.69,10.75,22087.0
2019-08-27,10.795,10.815,10.76,10.795,10645.0
2019-08-28,10.715,10.715,10.52,10.695,15265.0
2019-08-29,10.455,10.715,10.455,10.68,8902.0
2019-08-30,10.685,10.715,10.54,10.56,17135.0
2019-09-03,10.58,10.595,10.425,10.48,21912.0
2019-09-04,10.71,10.715,10.56,10.67,6953.0
2019-09-05,10.685,10.685,10.605,10.625,16477.0
2019-09-06,10.685,10.685,10.605,10.625,11000.0
2019-09-09,10.68,10.685,10.605,10.65,16621.0
2019-09-10,10.68,10.685,10.62,10.665,8243.0
2019-09-11,10.715,10.745,10.605,10.66,16811.0
2019-09-12,10.665,10.715,10.62,10.63,19782.0
2019-09-13,10.735,10.745,10.66,10.715,6451.0
2019-09-16,10.645,10.715,10.64,10.715,12374.0
2019-09-17,10.705,10.715,10.66,10.66,11338.0
2019-09-18,10.67,10.795,10.67,10.795,9607.0
2019-09-19,10.84,10.875,10.735,10.78,17352.0
2019-09-20,10.79,10.91,10.78,10.815,22044.0
2019-09-23,10.91,10.91,10.86,10.91,9292.0
2019-09-24,10.91,10.975,10.895,10.94,18302.0
2019-09-25,10.97,11.115,10.94,11.1,14889.0
2019-09-26,11.13,11.17,11.05,11.06,14945.0
2019-09-27,11.26,11.3,11.17,11.23,29394.0
2019-09-30,11.325,11.335,11.155,11.275,18093.0
2019-10-01,11.34,11.34,10.97,11.035,36791.0
2019-10-02,11.275,11.275,10.895,11.04,12755.0
2019-10-03,11.195,11.215,11.04,11.215,17728.0
2019-10-04,11.255,11.285,11.16,11.275,15589.0
2019-10-07,11.28,11.34,11.03,11.13,16140.0
2019-10-08,11.19,11.195,11.07,11.16,5535.0
2019-10-09,10.905,10.995,10.67,10.96,39283.0
2019-10-10,10.91,10.935,10.775,10.935,13201.0
2019-10-11,10.99,10.99,10.745,10.875,10477.0
2019-10-15,10.935,11.0,10.835,10.96,14386.0
2019-10-16,10.96,11.16,10.95,11.03,13687.0
2019-10-17,11.04,11.255,11.015,11.155,10872.0
2019-10-18,11.13,11.17,11.12,11.13,15874.0
2019-10-21,11.2,11.2,11.115,11.12,4643.0
2019-10-22,11.265,11.265,11.16,11.19,12063.0
2019-10-23,11.26,11.265,11.17,11.18,10896.0
2019-10-24,11.18,11.18,11.095,11.135,11520.0
2019-10-25,11.255,11.255,11.11,11.12,12196.0
2019-10-28,11.26,11.265,11.135,11.16,7809.0
2019-10-29,11.135,11.17,11.115,11.135,9901.0
2019-10-30,11.135,11.135,10.935,11.02,11151.0
2019-10-31,10.935,10.935,10.735,10.835,19789.0
2019-11-01,10.875,11.11,10.83,10.98,10605.0
2019-11-04,10.87,11.0,10.775,10.775,22576.0
2019-11-05,10.73,10.915,10.73,10.75,14323.0
2019-11-06,11.09,11.09,10.67,10.755,17085.0
2019-11-07,10.745,10.85,10.735,10.765,8093.0
2019-11-08,10.805,10.935,10.725,10.775,22241.0
2019-11-11,10.93,11.03,10.77,10.935,15796.0
2019-11-12,11.115,11.115,10.935,11.06,16883.0
2019-11-13,11.11,11.2,11.04,11.13,8786.0
2019-11-14,11.195,11.2,11.095,11.115,11019.0
2019-11-15,11.035,11.115,11.035,11.05,13768.0
2019-11-18,11.06,11.11,11.0,11.075,11729.0
2019-11-19,11.16,11.17,11.01,11.095,9488.0
2019-11-20,11.16,11.16,11.04,11.08,10027.0
2019-11-21,11.07,11.13,11.06,11.08,3890.0
2019-11-22,11.1,11.135,11.09,11.1,7251.0
2019-11-25,11.1,11.1,11.01,11.035,8501.0
2019-11-26,11.01,11.01,10.945,10.995,5603.0
2019-11-27,10.95,11.055,10.95,11.04,6160.0
2019-11-28,10.98,11.04,10.98,11.0,3231.0
2019-11-29,11.0,11.075,10.99,11.05,5369.0
2019-12-02,10.98,11.07,10.98,10.995,8790.0
2019-12-03,10.95,10.95,10.735,10.805,11301.0
2019-12-04,10.81,10.885,10.79,10.79,6385.0
2019-12-05,10.925,10.93,10.805,10.805,4397.0
2019-12-06,10.805,10.95,10.805,10.85,14017.0
2019-12-09,10.735,10.855,10.735,10.795,13342.0
2019-12-10,10.745,10.865,10.735,10.775,7213.0
2019-12-11,10.775,10.835,10.765,10.77,14462.0
2019-12-12,10.785,10.925,10.775,10.805,11540.0
2019-12-13,10.91,10.925,10.83,10.895,9704.0
2019-12-16,10.895,10.935,10.805,10.925,16803.0
2019-12-17,10.93,11.03,10.87,10.99,9465.0
2019-12-18,11.0,11.09,10.99,11.055,7427.0
2019-12-19,11.01,11.1,11.01,11.09,6477.0
2019-12-20,11.095,11.14,11.0,11.14,16212.0
2019-12-23,11.14,11.19,11.135,11.135,20530.0
2019-12-24,11.03,11.2,11.03,11.17,4220.0
2019-12-27,11.24,11.255,11.105,11.2,9868.0
2019-12-30,11.31,11.315,11.195,11.27,7131.0
2019-12-31,11.445,11.445,11.195,11.22,8594.0
2020-01-02,11.2,11.25,10.695,10.98,25923.0
2020-01-03,11.0,11.175,11.0,11.01,8944.0
2020-01-06,11.315,11.315,11.01,11.025,11381.0
2020-01-07,11.25,11.25,10.925,10.985,9116.0
2020-01-08,10.99,11.025,10.85,10.925,9097.0
2020-01-09,10.94,10.98,10.925,10.96,3155.0
2020-01-10,10.96,10.98,10.87,10.96,6561.0
2020-01-13,10.97,11.025,10.925,11.025,15157.0
2020-01-14,11.06,11.195,11.06,11.105,7770.0
2020-01-15,11.105,11.215,10.97,11.02,10860.0
2020-01-16,11.26,11.26,10.99,11.025,14511.0
2020-01-17,11.01,11.29,11.005,11.2,7179.0
2020-01-20,11.28,11.295,11.01,11.215,16491.0
2020-01-21,11.105,11.27,11.045,11.255,11262.0
2020-01-22,11.06,11.28,11.06,11.22,10940.0
2020-01-23,11.255,11.275,11.08,11.255,11687.0
2020-01-24,11.25,11.32,11.195,11.25,9412.0
2020-01-27,11.215,11.29,11.195,11.27,7868.0
2020-01-28,11.26,11.32,11.165,11.28,8362.0
2020-01-29,11.315,11.315,11.025,11.1,7740.0
2020-01-30,11.0,11.105,11.0,11.055,10814.0
2020-01-31,11.06,11.075,11.055,11.075,2419.0
2020-02-03,11.06,11.22,11.025,11.16,6251.0
2020-02-04,11.2,11.26,11.195,11.26,9543.0
2020-02-05,11.23,11.375,11.23,11.355,14643.0
2020-02-06,11.37,11.37,11.215,11.275,5782.0
2020-02-07,11.275,11.315,11.19,11.315,8120.0
2020-02-10,11.31,11.355,11.19,11.21,9423.0
2020-02-11,11.25,11.255,11.175,11.255,7158.0
2020-02-12,11.235,11.48,11.115,11.29,34502.0
2020-02-13,11.33,11.435,11.3,11.385,11148.0
2020-02-14,11.385,11.6,11.355,11.565,24819.0
2020-02-18,11.56,11.815,11.35,11.815,26769.0
2020-02-19,11.82,12.16,11.815,12.16,31983.0
2020-02-20,12.225,12.42,12.22,12.335,36677.0
2020-02-21,12.455,12.555,12.335,12.4,20496.0
2020-02-24,12.36,12.38,12.03,12.22,28343.0
2020-02-25,12.205,12.24,11.625,11.72,17732.0
2020-02-26,11.565,11.64,11.27,11.6,29406.0
2020-02-27,11.6,11.685,11.355,11.66,10415.0
2020-02-28,11.55,11.55,10.925,11.195,22914.0
2020-03-02,11.025,11.525,11.025,11.5,18160.0
2020-03-03,11.79,11.795,11.54,11.62,14179.0
2020-03-04,11.55,11.9,11.55,11.81,13313.0
2020-03-05,11.925,11.925,11.395,11.53,11918.0
2020-03-06,11.565,11.72,11.26,11.64,20519.0
2020-03-09,10.765,11.645,10.455,10.92,34941.0
2020-03-10,11.54,11.545,10.455,10.805,30052.0
2020-03-11,10.79,11.115,10.475,10.48,24947.0
2020-03-12,10.23,10.23,7.485,8.74,72981.0
2020-03-13,9.11,9.82,8.835,9.43,37954.0
2020-03-16,8.1,9.365,8.1,8.84,30407.0
2020-03-17,8.765,9.125,8.26,8.86,33168.0
2020-03-18,8.735,9.265,8.09,8.26,51302.0
2020-03-19,8.315,9.13,8.125,9.035,21586.0
2020-03-20,9.42,9.955,8.86,8.87,23941.0
2020-03-23,8.185,8.59,8.09,8.35,17581.0
2020-03-24,8.57,8.7,8.35,8.7,12392.0
2020-03-25,8.76,9.205,8.565,8.835,16953.0
2020-03-26,8.525,9.07,8.465,8.805,14715.0
2020-03-27,8.44,9.1,8.44,8.58,4227.0
2020-03-30,9.095,9.3,8.625,9.22,8735.0
2020-03-31,9.04,9.07,8.735,8.8,15676.0
2020-04-01,8.695,8.755,8.28,8.4,26372.0
2020-04-02,8.655,8.66,8.28,8.4,7374.0
2020-04-03,8.365,8.425,8.28,8.295,16126.0
2020-04-06,8.81,8.81,8.28,8.39,33792.0
2020-04-07,9.035,9.035,8.7,8.78,19448.0
2020-04-08,9.325,9.325,8.78,9.13,12383.0
2020-04-09,9.165,9.2,8.965,9.165,16342.0
2020-04-13,9.415,9.42,8.845,8.845,14792.0
2020-04-14,8.965,9.225,8.955,9.205,22814.0
2020-04-15,9.26,9.26,8.9,9.16,9531.0
2020-04-16,8.98,9.245,8.87,8.87,8253.0
2020-04-17,9.06,9.26,8.9,9.035,6483.0
2020-04-20,9.04,9.04,8.355,8.73,29722.0
2020-04-21,8.725,8.73,8.28,8.58,28388.0
2020-04-22,8.495,8.97,8.495,8.88,11940.0
2020-04-23,8.765,9.275,8.62,9.235,29978.0
2020-04-24,9.275,9.275,9.18,9.24,2253.0
2020-04-27,9.275,9.29,9.17,9.235,10264.0
2020-04-28,9.28,9.415,9.235,9.415,9996.0
2020-04-29,9.475,9.895,9.475,9.765,23420.0
2020-04-30,10.0,10.0,9.48,9.69,8903.0
2020-05-01,9.655,9.655,9.345,9.435,3101.0
2020-05-04,9.025,9.405,9.025,9.405,9270.0
2020-05-05,9.49,9.625,9.09,9.17,11834.0
2020-05-06,9.1,9.535,8.78,9.525,21209.0
2020-05-07,9.725,9.805,9.315,9.765,12941.0
2020-05-08,9.735,9.765,9.46,9.48,12265.0
2020-05-11,9.48,9.705,9.35,9.35,8465.0
2020-05-12,9.35,9.385,8.93,8.95,23127.0
2020-05-13,9.025,9.16,8.87,8.955,19808.0
2020-05-14,8.97,9.35,8.97,9.35,11249.0
2020-05-15,9.36,9.36,9.215,9.26,2571.0
2020-05-19,8.955,9.35,8.955,9.11,14781.0
2020-05-20,9.235,9.29,9.15,9.24,8004.0
2020-05-21,9.11,9.31,9.11,9.17,2498.0
2020-05-22,9.185,9.315,9.075,9.245,4457.0
2020-05-25,9.315,9.565,9.315,9.535,6223.0
2020-05-26,9.66,9.66,9.475,9.525,3170.0
2020-05-27,9.525,9.525,9.47,9.525,17674.0
2020-05-28,9.525,9.525,9.455,9.525,7172.0
2020-05-29,9.51,9.525,9.475,9.525,2421.0
2020-06-01,9.525,9.525,9.405,9.415,10696.0
2020-06-02,9.48,9.48,9.385,9.44,10225.0
2020-06-03,9.455,9.835,9.44,9.71,25296.0
2020-06-04,9.905,9.905,9.455,9.805,13927.0
2020-06-05,10.0,10.295,9.815,10.18,9623.0
2020-06-08,10.385,10.69,10.35,10.47,17665.0
2020-06-09,10.615,10.85,10.495,10.85,12637.0
2020-06-10,10.87,10.87,10.35,10.405,10437.0
2020-06-11,10.325,10.515,9.66,9.725,21086.0
2020-06-12,9.84,10.0,9.765,10.0,16182.0
2020-06-15,9.905,10.39,9.905,10.255,10667.0
2020-06-16,10.35,10.49,9.88,10.075,19940.0
2020-06-17,10.35,10.38,10.145,10.38,6764.0
2020-06-18,10.345,10.345,10.195,10.195,2400.0
2020-06-19,10.31,10.31,9.815,9.815,7396.0
2020-06-22,10.225,10.315,10.11,10.28,7124.0
2020-06-23,10.315,10.725,10.18,10.515,5809.0
2020-06-24,10.47,10.47,10.105,10.28,8788.0
2020-06-25,10.345,10.345,9.97,10.08,6289.0
2020-06-26,10.13,10.215,10.085,10.2,7724.0
2020-06-29,10.405,10.405,10.11,10.155,2648.0
2020-06-30,10.11,10.255,10.11,10.22,1095.0
2020-07-02,10.34,10.34,10.075,10.235,7857.0
2020-07-03,10.145,10.345,9.96,9.96,14072.0
2020-07-06,10.335,10.335,10.08,10.25,3539.0
2020-07-07,10.235,10.345,10.165,10.23,8905.0
2020-07-08,10.34,10.515,10.11,10.515,13314.0
2020-07-09,10.275,10.275,9.575,9.68,28480.0
2020-07-10,9.92,10.285,9.855,9.955,10976.0
2020-07-13,10.235,10.31,10.165,10.23,12829.0
2020-07-14,10.23,10.34,10.1,10.275,12784.0
2020-07-15,10.545,10.91,10.24,10.91,21031.0
2020-07-16,10.89,10.975,10.32,10.77,6639.0
2020-07-17,11.0,11.11,10.77,11.11,7883.0
2020-07-20,11.11,11.11,11.05,11.1,6953.0
2020-07-21,11.18,11.18,10.55,10.735,21378.0
2020-07-22,10.715,10.87,10.685,10.81,8273.0
2020-07-23,11.085,11.12,10.875,11.11,10780.0
2020-07-24,10.98,11.045,10.975,11.0,3547.0
2020-07-27,11.03,11.515,11.03,11.44,22323.0
2020-07-28,11.605,11.785,11.475,11.785,9530.0
2020-07-29,11.755,11.895,11.55,11.795,10747.0
2020-07-30,11.685,11.895,11.44,11.755,28366.0
2020-07-31,11.68,11.79,11.39,11.39,10631.0
2020-08-04,11.275,11.62,11.275,11.39,9349.0
2020-08-05,11.535,11.535,11.27,11.31,5586.0
2020-08-06,11.36,11.395,10.895,11.26,21023.0
2020-08-07,11.27,11.615,11.25,11.605,7040.0
2020-08-10,11.605,11.615,11.29,11.34,4713.0
2020-08-11,11.49,11.72,11.49,11.72,7465.0
2020-08-12,11.445,11.855,11.445,11.735,8798.0
2020-08-13,11.82,11.82,11.72,11.79,2260.0
2020-08-14,11.825,11.825,11.545,11.645,8662.0
2020-08-17,11.685,11.76,11.65,11.755,4515.0
2020-08-18,11.82,11.82,11.755,11.805,4341.0
2020-08-19,11.82,12.06,11.755,11.93,20919.0
2020-08-20,11.905,11.945,11.86,11.915,2445.0
2020-08-21,11.965,12.03,11.76,11.82,11645.0
2020-08-24,11.925,11.96,11.63,11.905,13576.0
2020-08-25,11.87,11.895,11.615,11.655,7775.0
2020-08-26,11.75,11.75,11.605,11.605,9993.0
2020-08-27,11.705,11.755,11.305,11.36,18523.0
2020-08-28,11.535,11.605,11.405,11.565,5009.0
2020-08-31,11.585,11.75,11.515,11.69,7833.0
2020-09-01,11.65,11.75,11.565,11.735,4096.0
2020-09-02,11.81,11.81,11.69,11.77,5704.0
2020-09-03,11.715,11.82,11.305,11.43,9218.0
2020-09-04,11.445,11.55,11.26,11.34,9210.0
2020-09-08,11.425,11.425,11.26,11.335,5187.0
2020-09-09,11.275,11.355,11.27,11.355,11587.0
2020-09-10,11.275,11.38,11.275,11.305,2921.0
2020-09-11,11.39,11.44,11.31,11.375,3079.0
2020-09-14,11.405,11.48,11.395,11.405,4007.0
2020-09-15,11.305,11.615,11.305,11.605,5036.0
2020-09-16,11.41,11.685,11.41,11.45,8027.0
2020-09-17,11.425,11.89,11.41,11.825,9779.0
2020-09-18,11.96,11.96,11.75,11.775,8653.0
2020-09-21,11.965,11.965,11.56,11.655,19126.0
2020-09-22,11.645,12.0,11.48,11.965,14703.0
2020-09-23,11.965,11.965,11.705,11.705,7671.0
2020-09-24,11.68,11.7,11.39,11.39,12560.0
2020-09-25,11.44,11.44,10.875,11.1,32758.0
2020-09-28,11.09,11.29,11.09,11.26,10099.0
2020-09-29,11.29,11.665,11.255,11.255,2958.0
2020-09-30,11.255,11.65,11.19,11.65,9066.0
2020-10-01,11.565,11.64,11.3,11.415,2973.0
2020-10-02,11.37,11.37,11.19,11.32,2004.0
2020-10-05,11.255,11.45,11.25,11.405,2672.0
2020-10-06,11.425,11.7,11.425,11.7,11205.0
2020-10-07,11.685,11.685,11.3,11.39,16550.0
2020-10-08,11.4,11.54,11.09,11.255,12436.0
2020-10-09,11.25,11.48,11.11,11.47,10487.0
2020-10-13,11.055,11.615,11.055,11.17,9161.0
2020-10-14,11.185,11.405,11.055,11.365,8540.0
2020-10-15,11.335,11.62,11.335,11.5,4369.0
2020-10-16,11.685,11.685,11.365,11.44,15030.0
2020-10-19,11.47,11.605,11.435,11.455,9136.0
2020-10-20,11.2,11.6,11.2,11.485,5497.0
2020-10-21,11.52,11.52,11.34,11.34,1558.0
2020-10-22,11.435,11.435,11.355,11.375,2123.0
2020-10-23,11.32,11.415,11.32,11.375,1563.0
2020-10-26,11.375,11.375,11.105,11.105,12462.0
2020-10-27,11.09,11.11,10.995,10.995,4540.0
2020-10-28,11.1,11.1,10.76,10.84,11880.0
2020-10-29,10.755,10.87,10.755,10.86,21344.0
2020-10-30,11.135,11.135,10.855,10.935,8811.0
2020-11-02,11.14,11.14,10.975,11.025,5562.0
2020-11-03,11.04,11.04,10.275,10.35,52811.0
2020-11-04,10.295,10.645,10.285,10.44,24844.0
2020-11-05,10.4,10.645,10.4,10.54,13448.0
2020-11-06,10.61,10.805,10.545,10.745,9752.0
2020-11-09,10.48,10.87,10.48,10.79,16720.0
2020-11-10,10.825,10.925,10.77,10.82,6836.0
2020-11-11,10.845,11.04,10.82,11.04,7170.0
2020-11-12,11.1,11.135,10.945,11.01,8210.0
2020-11-13,11.04,11.04,10.665,10.83,20404.0
2020-11-16,10.935,10.955,10.86,10.905,15742.0
2020-11-17,10.86,10.86,10.72,10.77,10654.0
2020-11-18,10.77,10.895,10.74,10.855,13208.0
2020-11-19,10.825,10.895,10.79,10.86,13687.0
2020-11-20,10.77,10.86,10.76,10.805,6474.0
2020-11-23,10.845,10.895,10.805,10.855,26482.0
2020-11-24,10.86,10.895,10.755,10.79,23381.0
2020-11-25,10.825,10.825,10.755,10.795,22551.0
2020-11-26,10.86,11.085,10.79,11.055,24628.0
2020-11-27,11.035,11.07,10.805,11.02,19819.0
2020-11-30,11.04,11.26,11.025,11.26,17995.0
2020-12-01,11.325,11.47,11.32,11.47,15554.0
2020-12-02,11.455,11.65,11.355,11.52,21175.0
2020-12-03,11.535,11.73,11.465,11.705,11203.0
2020-12-04,11.435,11.745,11.435,11.67,16503.0
2020-12-07,11.68,11.745,11.58,11.73,23169.0
2020-12-08,11.655,11.745,11.57,11.735,10149.0
2020-12-09,11.735,11.735,11.325,11.435,31980.0
2020-12-10,11.425,11.63,11.32,11.335,21521.0
2020-12-11,11.375,11.465,11.225,11.425,18430.0
2020-12-14,11.685,11.72,11.465,11.685,13138.0
2020-12-15,11.685,11.82,11.615,11.8,13921.0
2020-12-16,11.83,11.885,11.54,11.765,23451.0
2020-12-17,11.795,11.845,11.715,11.73,18421.0
2020-12-18,11.755,11.885,11.685,11.685,24924.0
2020-12-21,11.655,11.67,11.29,11.54,41584.0
2020-12-22,11.53,11.58,11.47,11.535,12836.0
2020-12-23,11.58,11.685,11.54,11.67,15383.0
2020-12-24,11.705,11.895,11.7,11.83,10677.0
2020-12-29,11.885,11.995,11.835,11.87,35639.0
2020-12-30,12.18,12.185,11.705,11.79,15130.0
2020-12-31,11.785,11.82,11.66,11.75,7456.0
2021-01-04,11.755,11.995,11.53,11.595,25219.0
2021-01-05,11.66,11.675,11.405,11.675,32959.0
2021-01-06,11.675,11.925,11.615,11.925,22620.0
2021-01-07,11.965,11.965,11.8,11.91,11836.0
2021-01-08,11.91,11.945,11.705,11.82,15477.0
2021-01-11,11.8,11.88,11.725,11.83,10674.0
2021-01-12,11.82,11.99,11.75,11.945,20011.0
2021-01-13,11.755,12.01,11.755,11.935,11757.0
2021-01-14,11.96,12.03,11.76,11.82,11020.0
2021-01-15,11.915,11.925,11.61,11.88,10892.0
2021-01-18,11.87,11.895,11.72,11.76,10409.0
2021-01-19,11.85,11.935,11.69,11.9,25139.0
2021-01-20,11.9,12.025,11.9,12.025,8835.0
2021-01-21,12.04,12.04,11.945,12.005,21560.0
2021-01-22,11.975,11.99,11.855,11.915,7914.0
2021-01-25,11.865,11.965,11.82,11.895,13868.0
2021-01-26,11.925,11.965,11.9,11.95,11552.0
2021-01-27,11.965,11.965,11.815,11.915,19886.0
2021-01-28,11.895,12.005,11.895,11.925,17430.0
2021-01-29,11.93,12.025,11.8,11.975,15040.0
2021-02-01,12.04,12.2,11.935,12.2,18061.0
2021-02-02,12.195,12.215,12.105,12.12,23135.0
2021-02-03,12.2,12.2,12.09,12.15,11234.0
2021-02-04,12.205,12.325,12.12,12.22,31321.0
2021-02-05,12.315,12.33,12.185,12.29,18829.0
2021-02-08,12.295,12.33,12.105,12.185,51547.0
2021-02-09,12.325,12.325,12.15,12.185,15225.0
2021-02-10,12.18,12.26,12.09,12.26,18408.0
2021-02-11,12.29,12.44,12.22,12.41,49110.0
2021-02-12,12.435,12.915,12.33,12.76,36300.0
2021-02-16,13.055,13.135,12.925,12.98,32458.0
2021-02-17,13.07,13.07,12.77,12.79,11483.0
2021-02-18,12.835,12.88,12.63,12.87,9659.0
2021-02-19,12.88,13.025,12.77,12.87,15967.0
2021-02-22,12.63,13.12,12.625,13.12,26540.0
2021-02-23,13.135,13.315,12.965,13.14,23988.0
2021-02-24,13.075,13.34,13.075,13.33,24012.0
2021-02-25,13.33,13.33,13.15,13.275,16276.0
2021-02-26,13.245,13.325,13.055,13.325,19769.0
2021-03-01,13.41,13.41,13.215,13.285,17846.0
2021-03-02,13.245,13.28,12.975,13.135,17080.0
2021-03-03,12.965,13.235,12.965,13.215,23374.0
2021-03-04,12.965,13.165,12.965,13.01,15095.0
2021-03-05,13.03,13.17,12.83,13.07,12928.0
2021-03-08,13.25,13.25,12.965,13.195,9574.0
2021-03-09,13.135,13.285,13.04,13.25,22815.0
2021-03-10,13.31,13.345,13.215,13.28,22428.0
2021-03-11,13.15,13.645,13.15,13.45,25330.0
2021-03-12,13.71,13.82,13.185,13.785,33327.0
2021-03-15,13.785,13.785,13.515,13.63,13676.0
2021-03-16,13.8,13.805,13.6,13.72,8357.0
2021-03-17,13.8,14.15,13.725,13.825,33087.0
2021-03-18,13.92,14.025,13.8,13.915,18896.0
2021-03-19,14.125,14.18,13.79,14.18,20360.0
2021-03-22,14.14,14.17,13.9,14.17,18167.0
2021-03-23,14.17,14.2,13.995,14.01,19859.0
2021-03-24,14.075,14.085,13.775,13.785,12695.0
2021-03-25,13.895,13.93,13.57,13.885,13124.0
2021-03-26,13.92,14.215,13.895,14.185,11839.0
2021-03-29,14.22,14.3,14.095,14.27,21227.0
2021-03-30,14.51,14.8,14.11,14.5,24352.0
2021-03-31,14.47,14.605,14.4,14.445,16444.0
2021-04-01,14.515,14.555,13.5,14.36,40715.0
2021-04-05,14.445,14.7,14.235,14.62,25437.0
2021-04-06,14.815,14.815,14.465,14.74,16039.0
2021-04-07,14.785,14.85,14.575,14.805,24944.0
2021-04-08,14.85,14.86,14.65,14.83,21199.0
2021-04-09,14.845,14.87,14.77,14.805,17978.0
2021-04-12,14.815,14.815,14.59,14.8,29777.0
2021-04-13,14.525,14.86,14.25,14.835,51046.0
2021-04-14,14.85,14.85,14.47,14.71,27771.0
2021-04-15,14.775,14.785,14.59,14.785,7067.0
2021-04-16,14.805,15.175,14.65,15.16,52789.0
2021-04-19,14.985,15.14,14.815,15.08,31756.0
2021-04-20,14.945,15.145,14.71,14.755,23586.0
2021-04-21,14.9,14.91,14.495,14.635,17040.0
2021-04-22,14.695,14.695,14.405,14.445,20924.0
2021-04-23,14.47,14.665,14.2,14.545,23203.0
2021-04-26,14.445,15.14,14.125,15.065,41814.0
2021-04-27,15.11,15.11,14.845,15.035,17674.0
2021-04-28,14.85,15.06,14.835,14.915,25813.0
2021-04-29,14.82,15.045,14.77,15.0,32063.0
2021-04-30,15.0,15.115,14.96,15.035,19775.0
2021-05-03,15.115,15.785,15.11,15.7,31585.0
2021-05-04,15.695,15.76,15.555,15.665,15610.0
2021-05-05,15.71,15.975,15.63,15.785,31183.0
2021-05-06,15.36,15.36,14.575,14.6,67792.0
2021-05-07,14.6,14.695,14.39,14.46,46674.0
2021-05-10,14.45,14.6,14.07,14.42,42807.0
2021-05-11,14.445,14.445,14.115,14.295,26407.0
2021-05-12,14.08,14.43,14.05,14.145,36278.0
2021-05-13,14.065,14.375,13.99,13.99,19124.0
2021-05-14,14.085,14.355,13.9,14.14,27957.0
2021-05-17,14.285,14.3,14.005,14.14,18400.0
2021-05-18,13.91,14.285,13.87,13.94,27413.0
2021-05-19,13.745,14.035,13.7,13.895,23846.0
2021-05-20,14.06,14.065,13.73,13.925,14190.0
2021-05-21,14.065,14.065,13.885,13.91,9144.0
2021-05-25,13.895,14.07,13.53,13.545,21504.0
2021-05-26,13.56,13.695,13.465,13.525,18834.0
2021-05-27,13.4,13.635,13.39,13.405,21260.0
2021-05-28,13.445,13.695,13.415,13.6,17460.0
2021-05-31,13.715,13.915,13.65,13.915,12502.0
2021-06-01,14.215,14.235,13.895,13.955,15898.0
2021-06-02,14.005,14.005,13.73,13.805,18572.0
2021-06-03,13.725,13.885,13.68,13.775,14489.0
2021-06-04,13.845,13.97,13.8,13.865,8190.0
2021-06-07,13.895,14.02,13.895,13.9,12307.0
2021-06-08,14.005,14.07,13.925,13.97,4581.0
2021-06-09,14.005,14.37,13.975,14.265,22102.0
2021-06-10,14.3,14.37,14.005,14.05,7600.0
2021-06-11,14.06,14.145,14.005,14.145,6811.0
2021-06-14,14.145,14.515,14.145,14.465,23979.0
2021-06-15,14.56,14.63,14.49,14.57,19710.0
2021-06-16,14.54,14.545,14.05,14.05,12013.0
2021-06-17,14.525,14.665,14.19,14.495,15720.0
2021-06-18,14.495,14.585,14.355,14.355,10310.0
2021-06-21,14.355,14.5,14.355,14.42,7390.0
2021-06-22,14.435,14.435,14.115,14.185,10489.0
2021-06-23,14.43,14.53,14.11,14.515,12250.0
2021-06-24,14.415,14.585,14.405,14.575,13214.0
2021-06-25,14.605,14.63,14.5,14.545,7414.0
2021-06-28,14.62,14.62,14.365,14.575,9398.0
2021-06-29,14.8,14.8,14.375,14.425,7199.0
2021-06-30,14.375,14.72,14.375,14.605,7949.0
2021-07-02,14.62,14.845,14.47,14.77,28122.0
2021-07-05,14.71,14.725,14.62,14.62,2692.0
2021-07-06,14.38,14.735,14.38,14.515,7311.0
2021-07-07,14.51,14.575,14.395,14.425,3702.0
2021-07-08,14.38,14.435,14.2,14.26,16332.0
2021-07-09,14.14,14.345,14.14,14.27,2330.0
2021-07-12,14.275,14.645,14.275,14.5,12386.0
2021-07-13,14.605,14.605,14.15,14.5,8718.0
2021-07-14,14.48,14.51,14.44,14.44,5687.0
2021-07-15,14.15,14.27,13.98,14.04,20443.0
2021-07-16,14.275,14.275,13.87,13.875,21684.0
2021-07-19,13.86,13.86,13.345,13.495,25713.0
2021-07-20,13.345,13.5,13.32,13.375,29379.0
2021-07-21,13.35,13.56,13.345,13.365,12964.0
2021-07-22,13.345,13.51,13.305,13.345,8534.0
2021-07-23,13.285,13.45,13.27,13.27,15822.0
2021-07-26,13.785,13.87,13.48,13.555,21112.0
2021-07-27,13.54,13.89,13.455,13.56,11445.0
2021-07-28,13.39,13.53,13.24,13.305,15346.0
2021-07-29,13.33,13.68,13.33,13.42,19954.0
2021-07-30,13.3,13.545,13.2,13.2,17574.0
2021-08-03,13.395,13.395,13.215,13.315,11938.0
2021-08-04,13.375,13.425,13.305,13.305,6881.0
2021-08-05,14.105,14.105,13.27,13.35,20308.0
2021-08-06,13.71,13.71,13.35,13.51,6444.0
2021-08-09,13.53,13.53,13.345,13.35,9895.0
2021-08-10,13.36,13.47,13.35,13.42,30162.0
2021-08-11,13.47,13.68,13.47,13.645,12771.0
2021-08-12,13.68,13.89,13.645,13.825,7618.0
2021-08-13,14.095,14.095,13.795,13.89,14042.0
2021-08-16,13.815,14.04,13.555,13.56,8038.0
2021-08-17,13.53,13.6,13.47,13.495,6825.0
2021-08-18,13.5,13.585,13.45,13.45,8301.0
2021-08-19,13.44,13.675,13.35,13.675,10358.0
2021-08-20,13.815,13.815,13.35,13.575,9438.0
2021-08-23,13.87,13.87,13.42,13.71,19202.0
2021-08-24,13.87,14.095,13.75,13.98,18854.0
2021-08-25,13.905,14.025,13.875,13.935,3659.0
2021-08-26,13.735,14.155,13.725,14.005,9092.0
2021-08-27,14.01,14.15,13.915,13.98,8306.0
2021-08-30,14.05,14.065,13.795,13.795,13702.0
2021-08-31,13.9,13.9,13.75,13.795,3773.0
2021-09-01,13.825,13.83,13.725,13.75,3172.0
2021-09-02,13.825,13.87,13.72,13.81,3490.0
2021-09-03,13.795,13.965,13.795,13.95,5323.0
2021-09-07,14.105,14.17,13.95,14.17,11749.0
2021-09-08,14.2,14.2,14.135,14.14,9062.0
2021-09-09,14.095,14.215,13.98,13.98,4751.0
2021-09-10,14.21,14.23,13.98,14.035,8860.0
2021-09-13,14.18,14.21,14.035,14.2,7783.0
2021-09-14,14.27,14.285,14.15,14.23,6124.0
2021-09-15,14.285,14.32,14.17,14.285,7971.0
2021-09-16,14.335,14.335,14.17,14.17,4170.0
2021-09-17,14.27,14.275,14.07,14.12,6321.0
2021-09-20,14.27,14.27,13.71,13.755,16733.0
2021-09-21,13.89,14.135,13.755,14.135,9721.0
2021-09-22,14.27,14.275,14.155,14.225,3176.0
2021-09-23,14.27,14.35,14.225,14.35,8169.0
2021-09-24,14.21,14.365,14.21,14.365,6666.0
2021-09-27,14.105,14.455,14.075,14.395,14595.0
2021-09-28,14.585,14.615,14.195,14.435,15344.0
2021-09-29,14.585,14.585,14.165,14.45,5183.0
2021-09-30,14.505,14.555,14.25,14.305,7456.0
2021-10-01,14.305,14.305,14.165,14.165,8651.0
2021-10-04,13.745,14.19,13.745,13.86,11262.0
2021-10-05,13.97,14.105,13.96,14.105,5469.0
2021-10-06,14.1,14.1,13.97,14.05,4709.0
2021-10-07,14.045,14.12,14.035,14.035,6398.0
2021-10-08,14.035,14.035,13.96,13.99,3348.0
2021-10-12,13.99,14.115,13.96,13.97,6940.0
2021-10-13,14.045,14.19,14.005,14.19,7227.0
2021-10-14,14.035,14.41,14.035,14.41,7990.0
2021-10-15,14.41,14.505,14.31,14.505,6169.0
2021-10-18,14.495,14.505,14.25,14.42,5917.0
2021-10-19,14.68,14.695,14.275,14.31,14978.0
2021-10-20,14.15,14.61,13.985,13.985,21117.0
2021-10-21,14.015,14.085,13.89,13.9,15692.0
2021-10-22,13.92,14.235,13.9,14.235,8934.0
2021-10-25,14.23,14.235,14.12,14.145,3556.0
2021-10-26,14.045,14.35,14.045,14.275,8473.0
2021-10-27,14.275,14.35,14.275,14.28,5904.0
2021-10-28,14.015,14.115,13.9,13.93,11141.0
2021-10-29,13.9,14.235,13.745,14.06,12292.0
2021-11-01,14.09,14.325,14.09,14.195,5370.0
2021-11-02,14.21,14.31,14.05,14.13,5223.0
2021-11-03,14.13,14.41,14.13,14.15,6245.0
2021-11-04,14.265,14.265,14.12,14.165,3122.0
2021-11-05,14.205,14.405,14.205,14.405,6350.0
2021-11-08,14.39,14.425,14.22,14.38,4530.0
2021-11-09,14.405,14.42,14.28,14.34,3814.0
2021-11-10,14.39,14.39,14.09,14.115,13452.0
2021-11-11,14.135,14.375,13.985,14.06,13182.0
2021-11-12,14.26,14.305,14.06,14.305,4175.0
2021-11-15,14.305,14.39,13.845,13.87,25363.0
2021-11-16,13.89,14.1,13.89,14.03,5677.0
2021-11-17,14.12,14.25,13.99,14.03,3963.0
2021-11-18,14.205,14.205,13.815,13.825,11377.0
2021-11-19,13.815,13.96,13.77,13.86,8898.0
2021-11-22,13.775,14.0,13.755,13.945,10266.0
2021-11-23,14.09,14.12,13.89,14.03,4261.0
2021-11-24,13.94,14.03,13.87,13.97,6774.0
2021-11-25,13.985,14.035,13.785,13.86,9459.0
2021-11-26,13.775,13.855,13.7,13.74,10861.0
2021-11-29,13.755,13.775,13.715,13.725,4882.0
2021-11-30,13.7,13.715,13.425,13.47,17023.0
2021-12-01,13.44,13.585,13.44,13.535,6064.0
2021-12-02,13.555,13.655,13.44,13.55,5877.0
2021-12-03,13.61,13.655,13.395,13.495,11474.0
2021-12-06,13.48,13.495,13.375,13.435,10925.0
2021-12-07,13.585,14.005,13.44,13.92,13426.0
2021-12-08,13.89,14.0,13.815,13.93,8196.0
2021-12-09,13.96,13.97,13.7,13.755,7373.0
2021-12-10,13.885,13.89,13.785,13.855,6840.0
2021-12-13,13.8,13.89,13.795,13.89,7331.0
2021-12-14,13.815,13.93,13.795,13.92,5511.0
2021-12-15,13.815,13.99,13.815,13.975,4774.0
2021-12-16,14.045,14.12,13.8,14.1,5164.0
2021-12-17,14.075,14.195,14.065,14.135,2518.0
2021-12-20,14.19,14.235,13.81,14.235,9603.0
2021-12-21,14.235,14.31,14.145,14.22,12024.0
2021-12-22,14.25,14.425,14.25,14.405,12220.0
2021-12-23,14.405,14.685,14.39,14.68,12636.0
2021-12-24,14.685,14.685,14.665,14.68,3325.0
2021-12-29,14.69,14.845,14.635,14.84,20848.0
2021-12-30,14.945,15.03,14.86,14.925,6312.0
2021-12-31,14.955,14.955,14.825,14.86,915.0
2022-01-04,14.875,14.875,14.335,14.35,13229.0
2022-01-05,14.67,14.67,14.36,14.42,12426.0
2022-01-06,14.43,14.435,14.265,14.405,11274.0
2022-01-07,14.41,14.465,14.41,14.465,7956.0
2022-01-10,14.435,14.465,14.18,14.29,12936.0
2022-01-11,14.46,14.465,14.31,14.465,18669.0
2022-01-12,14.465,15.025,14.465,14.83,25777.0
2022-01-13,14.87,14.885,14.72,14.885,9188.0
2022-01-14,14.885,15.07,14.685,14.715,14326.0
2022-01-17,14.72,14.91,14.72,14.83,10757.0
2022-01-18,14.875,14.94,14.645,14.685,13847.0
2022-01-19,14.715,14.72,14.375,14.405,17777.0
2022-01-20,14.435,14.56,14.255,14.275,8261.0
2022-01-21,14.25,14.375,13.83,14.24,33774.0
2022-01-24,14.24,14.8,13.945,14.705,41234.0
2022-01-25,14.69,14.705,14.34,14.7,4366.0
2022-01-26,14.7,14.715,14.18,14.67,6219.0
2022-01-27,14.715,14.72,14.66,14.69,4040.0
2022-01-28,14.685,14.76,14.65,14.72,6148.0
2022-01-31,14.715,14.72,14.41,14.72,10815.0
2022-02-01,14.72,14.72,14.38,14.39,16189.0
2022-02-02,14.435,14.705,14.435,14.685,12634.0
2022-02-03,14.675,14.72,14.52,14.63,12984.0
2022-02-04,14.565,14.67,14.535,14.585,4809.0
2022-02-07,14.495,14.72,14.495,14.65,11937.0
2022-02-08,14.72,14.72,14.605,14.645,9932.0
2022-02-09,14.645,14.875,14.645,14.73,11561.0
2022-02-10,14.66,14.8,14.615,14.705,6698.0
2022-02-11,14.875,14.875,14.495,14.535,10960.0
2022-02-14,14.855,14.855,14.605,14.74,3625.0
2022-02-15,14.87,14.87,14.56,14.7,9624.0
2022-02-16,14.65,14.755,14.63,14.69,8354.0
2022-02-17,14.915,14.915,14.685,14.74,10602.0
2022-02-18,14.785,14.8,14.62,14.63,6423.0
2022-02-22,14.63,14.86,14.535,14.83,10062.0
2022-02-23,14.83,14.945,14.685,14.855,11204.0
2022-02-24,14.56,14.945,14.475,14.685,9097.0
2022-02-25,14.7,14.815,14.7,14.77,5704.0
2022-02-28,14.755,14.79,14.635,14.73,3061.0
2022-03-01,14.645,14.815,14.645,14.69,8635.0
2022-03-02,14.65,14.84,14.645,14.74,8412.0
2022-03-03,14.775,14.915,14.775,14.915,2878.0
2022-03-04,14.895,15.165,14.885,15.165,6481.0
2022-03-07,15.15,15.185,14.805,15.095,7485.0
2022-03-08,14.83,15.22,14.83,15.03,7252.0
2022-03-09,15.155,15.22,15.055,15.18,4842.0
2022-03-10,15.17,15.22,15.05,15.1,5103.0
2022-03-11,15.125,15.22,15.04,15.195,6353.0
2022-03-14,15.14,15.15,14.96,14.96,5170.0
2022-03-15,14.94,14.98,14.72,14.775,9241.0
2022-03-16,14.745,15.115,14.7,14.805,7274.0
2022-03-17,14.775,14.875,14.685,14.805,1365.0
2022-03-18,14.94,14.97,14.73,14.97,11946.0
2022-03-21,15.065,15.225,14.945,15.085,6785.0
2022-03-22,15.15,15.225,14.97,14.97,12214.0
2022-03-23,15.18,15.185,14.915,15.11,4715.0
2022-03-24,15.155,15.305,15.0,15.17,17532.0
2022-03-25,15.365,15.375,15.225,15.225,11539.0
2022-03-28,15.255,15.255,15.0,15.065,7534.0
2022-03-29,15.1,15.19,14.915,15.085,12900.0
2022-03-30,15.315,15.315,14.97,14.995,6146.0
2022-03-31,15.135,15.135,14.86,14.985,5090.0
2022-04-01,14.88,14.985,14.785,14.975,8772.0
2022-04-04,14.99,15.025,14.835,14.955,5994.0
2022-04-05,14.89,15.12,14.75,14.92,19687.0
2022-04-06,14.97,15.1,14.875,14.96,6502.0
2022-04-07,15.135,15.135,14.75,14.75,6638.0
2022-04-08,14.755,14.955,14.755,14.86,4830.0
2022-04-11,14.865,14.99,14.785,14.835,7572.0
2022-04-12,14.825,14.99,14.825,14.93,3617.0
2022-04-13,14.935,15.14,14.935,14.975,9100.0
2022-04-14,15.01,15.135,14.955,15.045,2828.0
2022-04-18,15.055,15.21,15.045,15.205,3948.0
2022-04-19,15.205,15.21,15.025,15.21,8935.0
2022-04-20,15.23,15.23,15.03,15.19,4584.0
2022-04-21,15.23,15.34,14.99,15.12,24466.0
2022-04-22,15.155,15.25,14.945,15.21,10268.0
2022-04-25,15.205,15.21,14.75,14.92,10274.0
2022-04-26,15.14,15.14,14.75,14.75,9509.0
2022-04-27,14.785,14.835,14.75,14.75,6247.0
2022-04-28,14.865,14.865,14.785,14.795,4454.0
2022-04-29,14.865,14.955,14.795,14.81,4047.0
2022-05-02,14.81,14.9,14.66,14.81,8470.0
2022-05-03,14.75,14.77,14.605,14.67,9932.0
2022-05-04,14.67,14.81,14.67,14.78,2173.0
2022-05-05,14.78,14.825,14.56,14.67,9862.0
2022-05-06,14.835,15.065,14.56,15.065,17015.0
2022-05-09,14.99,15.22,14.71,14.9,6262.0
2022-05-10,14.605,15.0,14.6,14.615,6006.0
2022-05-11,14.605,15.1,14.565,14.81,8719.0
2022-05-12,14.86,14.915,14.615,14.795,5730.0
2022-05-13,15.095,15.32,14.935,15.0,12858.0
2022-05-16,15.08,15.08,14.785,14.97,7473.0
2022-05-17,15.135,15.205,14.97,15.195,4453.0
2022-05-18,15.135,15.135,14.715,14.715,4194.0
2022-05-19,15.055,15.055,14.67,14.78,16251.0
2022-05-20,15.11,15.11,14.675,14.89,10123.0
2022-05-24,14.81,15.135,14.785,14.785,2928.0
2022-05-25,14.78,15.065,14.725,15.025,5680.0
2022-05-26,15.015,15.025,14.74,14.74,4454.0
2022-05-27,14.825,14.875,14.56,14.715,9209.0
2022-05-30,14.975,14.985,14.63,14.715,1903.0
2022-05-31,14.715,14.715,14.395,14.67,8377.0
2022-06-01,14.42,14.9,14.4,14.535,4631.0
2022-06-02,14.55,14.64,14.16,14.285,13061.0
2022-06-03,14.22,14.535,14.22,14.26,2047.0
2022-06-06,14.535,14.535,14.165,14.395,11376.0
2022-06-07,14.395,14.545,14.2,14.3,5143.0
2022-06-08,14.53,14.53,14.2,14.3,8442.0
2022-06-09,14.27,14.27,14.16,14.175,5104.0
2022-06-10,14.16,14.235,14.16,14.2,2897.0
2022-06-13,14.175,14.235,13.37,13.585,24386.0
2022-06-14,13.625,13.885,13.37,13.45,11843.0
2022-06-15,13.45,14.12,13.295,13.52,10339.0
2022-06-16,13.505,14.055,12.74,12.94,22574.0
2022-06-17,12.885,13.05,12.595,12.765,8293.0
2022-06-20,13.0,13.055,12.75,12.94,7284.0
2022-06-21,12.945,13.74,12.945,13.645,12291.0
2022-06-22,13.765,13.845,13.61,13.71,6690.0
2022-06-23,13.905,13.905,13.08,13.255,18694.0
2022-06-24,13.27,13.725,13.27,13.315,5652.0
2022-06-27,13.385,13.535,13.295,13.37,5450.0
2022-06-28,13.88,13.88,13.39,13.575,8782.0
2022-06-29,13.945,13.945,13.425,13.425,5466.0
2022-06-30,13.705,13.705,13.19,13.33,5660.0
2022-07-04,13.51,13.585,13.05,13.105,11361.0
2022-07-05,13.105,13.59,13.105,13.47,8148.0
2022-07-06,13.52,14.215,13.52,13.69,12429.0
2022-07-07,13.67,13.935,13.67,13.81,7124.0
2022-07-08,13.855,13.855,13.56,13.68,3933.0
2022-07-11,13.295,13.8,13.27,13.655,5110.0
2022-07-12,13.23,14.025,13.23,13.695,7761.0
2022-07-13,14.01,14.01,13.45,13.52,6179.0
2022-07-14,13.465,13.52,13.135,13.24,5596.0
2022-07-15,13.535,13.575,13.105,13.24,5678.0
2022-07-18,13.44,13.76,13.185,13.335,5175.0
2022-07-19,13.375,13.61,13.375,13.49,6101.0
2022-07-20,13.615,13.615,13.39,13.425,5059.0
2022-07-21,13.425,13.425,13.31,13.31,7073.0
2022-07-22,13.55,13.575,13.25,13.48,7794.0
2022-07-25,13.24,13.48,13.215,13.36,13415.0
2022-07-26,13.35,13.4,13.295,13.39,4786.0
2022-07-27,13.6,13.655,13.32,13.52,9213.0
2022-07-28,13.45,13.56,13.425,13.44,8061.0
2022-07-29,13.41,13.88,13.41,13.6,14829.0
2022-08-02,13.575,13.99,13.49,13.49,6232.0
2022-08-03,13.53,13.69,13.44,13.6,4786.0
2022-08-04,13.6,13.87,13.585,13.585,4146.0
2022-08-05,13.575,13.68,13.255,13.49,5897.0
2022-08-08,13.87,13.87,13.2,13.25,5686.0
2022-08-09,13.59,13.64,13.2,13.53,6547.0
2022-08-10,13.585,13.76,13.39,13.56,9425.0
2022-08-11,13.52,13.8,13.35,13.59,13450.0
2022-08-12,13.79,14.09,13.59,13.625,9198.0
2022-08-15,13.665,13.68,13.495,13.6,3760.0
2022-08-16,13.67,13.67,13.505,13.6,6825.0
2022-08-17,13.76,13.89,13.73,13.745,7111.0
2022-08-18,13.75,13.76,13.61,13.655,6492.0
2022-08-19,14.305,14.32,13.61,13.76,9412.0
2022-08-22,14.105,14.105,13.615,13.695,3445.0
2022-08-23,13.825,13.825,13.56,13.56,6679.0
2022-08-24,13.68,13.69,13.56,13.57,6840.0
2022-08-25,13.61,13.625,13.545,13.625,3180.0
2022-08-26,13.64,13.655,13.49,13.49,1743.0
2022-08-29,13.49,13.49,13.36,13.43,6286.0
2022-08-30,13.415,13.44,13.35,13.4,5318.0
2022-08-31,13.44,13.535,13.375,13.455,3529.0
2022-09-01,13.415,13.44,13.345,13.345,4699.0
2022-09-02,13.45,14.16,13.44,13.92,9394.0
2022-09-06,13.8,13.825,13.44,13.44,6756.0
2022-09-07,13.4,13.53,13.16,13.32,12301.0
2022-09-08,13.305,13.345,13.12,13.185,7204.0
2022-09-09,13.255,13.56,13.255,13.41,13145.0
2022-09-12,13.57,13.59,13.36,13.49,17993.0
2022-09-13,13.4,13.45,13.36,13.37,7351.0
2022-09-14,13.36,13.55,13.35,13.48,10940.0
2022-09-15,13.59,13.59,13.32,13.415,5131.0
2022-09-16,13.385,13.385,13.215,13.24,3996.0
2022-09-19,13.56,13.56,13.13,13.27,6759.0
2022-09-20,13.56,13.56,12.88,13.03,9929.0
2022-09-21,13.04,13.425,12.97,13.425,3978.0
2022-09-22,13.425,13.425,13.11,13.11,2507.0
2022-09-23,13.265,13.265,13.0,13.16,12753.0
2022-09-26,12.88,13.215,12.84,12.89,4319.0
2022-09-27,13.215,13.215,12.855,12.95,6370.0
2022-09-28,13.45,13.45,12.87,13.325,6357.0
2022-09-29,13.31,13.32,12.95,12.96,5374.0
2022-09-30,12.92,13.245,12.92,13.035,6927.0
2022-10-03,13.035,13.455,13.035,13.035,2355.0
2022-10-04,13.06,13.075,12.83,13.0,7116.0
2022-10-05,12.995,13.22,12.985,13.035,4984.0
2022-10-06,13.09,13.09,12.815,12.815,5875.0
2022-10-07,12.895,12.895,12.73,12.79,3518.0
2022-10-11,12.79,12.905,12.73,12.73,8304.0
2022-10-12,12.74,12.74,12.69,12.71,7225.0
2022-10-13,12.71,13.32,12.47,13.27,11013.0
2022-10-14,13.295,13.325,12.6,12.755,19494.0
2022-10-17,12.84,13.15,12.6,12.845,9952.0
2022-10-18,13.08,13.105,12.685,12.945,2917.0
2022-10-19,12.855,12.945,12.47,12.47,9061.0
2022-10-20,13.285,13.285,12.57,12.57,6069.0
2022-10-21,12.545,12.545,12.015,12.38,17975.0
2022-10-24,12.225,12.38,12.225,12.315,5739.0
2022-10-25,12.38,12.38,12.22,12.335,7631.0
2022-10-26,12.38,12.465,12.335,12.365,7616.0
2022-10-27,12.145,12.425,12.145,12.365,5874.0
2022-10-28,12.38,12.38,12.22,12.375,7328.0
2022-10-31,12.445,12.51,11.895,12.285,22563.0
2022-11-01,12.43,12.43,12.225,12.29,7189.0
2022-11-02,12.285,12.4,12.095,12.275,9817.0
2022-11-03,12.22,12.315,12.18,12.22,6714.0
2022-11-04,12.405,12.405,12.115,12.17,2381.0
2022-11-07,12.185,12.22,11.965,12.025,6423.0
2022-11-08,12.015,12.38,11.96,12.225,4785.0
2022-11-09,12.22,12.335,11.83,11.895,8800.0
2022-11-10,11.99,12.22,11.91,11.91,8951.0
2022-11-11,12.04,12.145,11.91,12.055,5977.0
2022-11-14,12.195,12.21,11.985,12.07,6440.0
2022-11-15,12.12,12.12,11.975,12.055,8221.0
2022-11-16,12.065,12.07,11.85,11.975,8401.0
2022-11-17,12.115,12.12,11.85,12.0,17598.0
2022-11-18,12.08,12.08,11.965,11.985,7054.0
2022-11-21,11.975,12.055,11.92,11.92,4424.0
2022-11-22,11.965,12.13,11.895,12.005,27393.0
2022-11-23,11.975,12.13,11.9,11.935,20133.0
2022-11-24,12.015,12.015,11.895,12.0,6001.0
2022-11-25,12.005,12.185,11.935,12.14,10018.0
2022-11-28,12.095,12.22,12.04,12.105,25676.0
2022-11-29,12.21,12.4,12.055,12.38,16830.0
2022-11-30,12.61,12.725,12.34,12.725,13661.0
2022-12-01,12.725,12.805,12.39,12.39,11825.0
2022-12-02,12.39,12.455,12.26,12.285,14536.0
2022-12-05,12.235,12.4,12.235,12.335,5998.0
2022-12-06,12.335,12.44,12.22,12.225,16288.0
2022-12-07,12.225,12.48,12.22,12.34,9920.0
2022-12-08,12.34,12.495,12.31,12.445,7488.0
2022-12-09,12.44,12.495,12.245,12.35,14765.0
2022-12-12,12.44,12.505,12.03,12.455,16219.0
2022-12-13,12.425,12.445,12.27,12.375,17054.0
2022-12-14,12.61,12.61,12.3,12.44,12625.0
2022-12-15,12.375,12.465,12.27,12.425,11130.0
2022-12-16,12.425,12.52,12.22,12.26,6400.0
2022-12-19,12.6,12.6,11.9,11.975,20807.0
2022-12-20,12.025,12.285,11.94,12.055,9625.0
2022-12-21,12.17,12.22,11.925,12.14,27404.0
2022-12-22,12.18,12.26,11.94,11.95,14510.0
2022-12-23,11.86,12.095,11.86,12.025,25491.0
2022-12-28,12.03,12.21,12.02,12.145,14404.0
2022-12-29,12.295,12.485,12.295,12.445,10125.0
2022-12-30,12.445,12.46,12.395,12.43,2607.0
2023-01-03,12.65,12.65,12.32,12.455,8356.0
2023-01-04,12.66,12.67,12.355,12.67,8209.0
2023-01-05,12.67,12.87,12.555,12.62,7748.0
2023-01-06,12.63,13.075,12.63,13.025,7991.0
2023-01-09,13.215,13.375,13.135,13.145,3686.0
2023-01-10,13.25,13.26,12.935,12.97,5550.0
2023-01-11,13.235,13.235,12.67,13.025,6572.0
2023-01-12,13.625,13.74,13.3,13.365,16719.0
2023-01-13,13.3,13.64,13.16,13.54,9803.0
2023-01-16,13.7,13.71,13.29,13.3,6472.0
2023-01-17,13.35,13.54,13.025,13.515,13856.0
2023-01-18,13.55,14.015,13.375,13.815,19750.0
2023-01-19,14.105,14.115,13.75,13.825,24066.0
2023-01-20,14.105,14.215,13.75,14.215,13666.0
2023-01-23,14.505,14.505,14.0,14.0,9656.0
2023-01-24,13.955,13.98,13.725,13.765,4033.0
2023-01-25,14.115,14.115,13.715,13.715,14583.0
2023-01-26,13.71,13.98,13.49,13.79,9774.0
2023-01-27,13.78,13.955,13.755,13.955,5744.0
2023-01-30,14.34,14.345,13.79,13.85,10599.0
2023-01-31,13.865,14.29,13.415,13.45,14480.0
2023-02-01,13.71,14.125,13.565,13.89,3933.0
2023-02-02,13.59,14.005,13.51,14.005,8174.0
2023-02-03,13.99,14.03,13.55,14.03,4652.0
2023-02-06,13.64,14.03,13.45,13.665,9125.0
2023-02-07,13.755,14.025,13.755,13.965,2719.0
2023-02-08,13.8,14.52,13.79,14.16,27698.0
2023-02-09,14.32,14.565,13.765,13.915,12594.0
2023-02-10,13.9,14.1,13.79,13.85,15163.0
2023-02-13,14.025,14.495,13.815,13.855,3696.0
2023-02-14,13.78,14.025,13.78,13.88,3629.0
2023-02-15,13.875,13.875,13.665,13.665,8975.0
2023-02-16,13.64,13.75,13.625,13.635,2462.0
2023-02-17,13.625,13.7,13.5,13.615,5081.0
2023-02-21,13.78,13.78,13.46,13.525,8517.0
2023-02-22,13.535,13.585,13.465,13.56,3221.0
2023-02-23,13.56,13.78,13.46,13.46,2253.0
2023-02-24,13.46,13.485,12.875,12.875,16975.0
2023-02-27,13.31,13.31,12.825,13.035,6286.0
2023-02-28,13.21,13.315,12.9,12.95,5592.0
2023-03-01,13.075,13.315,12.995,13.315,9200.0
2023-03-02,13.335,13.375,13.15,13.15,3667.0
2023-03-03,13.135,13.78,12.985,13.16,7060.0
2023-03-06,13.755,13.755,13.1,13.365,3488.0
2023-03-07,13.515,13.515,13.2,13.34,1847.0
2023-03-08,13.375,13.425,13.215,13.4,7031.0
2023-03-09,13.34,13.525,13.21,13.385,5944.0
2023-03-10,13.415,13.415,13.25,13.29,8200.0
2023-03-13,13.225,13.45,13.215,13.3,9762.0
2023-03-14,13.49,13.49,13.215,13.375,5382.0
2023-03-15,13.34,13.34,12.895,12.895,9521.0
2023-03-16,12.895,12.96,12.795,12.885,4393.0
2023-03-17,13.085,13.29,12.875,12.875,7882.0
2023-03-20,13.19,13.44,13.075,13.225,3368.0
2023-03-21,13.07,13.46,13.06,13.435,5337.0
2023-03-22,13.41,13.435,13.29,13.29,3463.0
2023-03-23,13.465,13.465,13.085,13.085,10228.0
2023-03-24,13.135,13.485,13.135,13.275,3453.0
2023-03-27,13.485,13.485,13.265,13.475,9014.0
2023-03-28,13.6,13.6,13.135,13.325,13783.0
2023-03-29,13.35,13.435,13.315,13.36,4576.0
2023-03-30,13.425,13.535,13.12,13.485,2549.0
2023-03-31,13.53,13.58,13.28,13.34,4128.0
2023-04-03,13.39,13.39,13.19,13.31,2915.0
2023-04-04,13.41,13.41,13.205,13.36,6201.0
2023-04-05,13.365,13.365,13.17,13.35,14008.0
2023-04-06,13.205,13.365,13.205,13.23,3824.0
2023-04-10,13.34,13.485,13.215,13.36,6613.0
2023-04-11,13.205,13.47,13.2,13.41,2382.0
2023-04-12,13.475,13.475,13.28,13.435,2414.0
2023-04-13,13.45,13.69,13.375,13.585,8453.0
2023-04-14,13.78,13.79,13.445,13.535,5109.0
2023-04-17,13.62,13.62,13.41,13.535,8289.0
2023-04-18,13.62,13.75,13.385,13.425,6118.0
2023-04-19,13.545,13.555,13.31,13.375,4881.0
2023-04-20,13.375,13.42,13.24,13.42,2144.0
2023-04-21,13.39,13.39,13.215,13.3,5242.0
2023-04-24,14.105,14.11,13.24,13.365,6861.0
2023-04-25,13.5,13.655,13.215,13.475,5347.0
2023-04-26,13.69,13.69,13.35,13.36,1936.0
2023-04-27,13.39,13.47,13.335,13.35,3639.0
2023-04-28,13.5,13.5,13.335,13.335,2003.0
2023-05-01,13.315,13.4,13.315,13.315,2775.0
2023-05-02,13.25,13.555,13.25,13.5,12007.0
2023-05-03,13.25,13.775,13.25,13.64,10246.0
2023-05-04,13.705,13.96,13.64,13.79,15976.0
2023-05-05,13.79,13.95,13.705,13.95,8121.0
2023-05-08,14.035,14.3,13.79,14.205,16415.0
2023-05-09,14.27,14.78,13.97,14.33,25056.0
2023-05-10,14.595,14.595,14.315,14.44,4250.0
2023-05-11,14.325,14.41,14.245,14.325,3401.0
2023-05-12,14.34,14.375,13.97,14.12,6318.0
2023-05-15,14.02,14.3,14.02,14.195,9520.0
2023-05-16,14.3,14.3,14.195,14.195,2960.0
2023-05-17,14.17,14.28,14.11,14.28,8105.0
2023-05-18,14.23,14.24,14.135,14.145,6077.0
2023-05-19,14.205,14.205,13.97,13.97,6389.0
2023-05-23,13.97,14.045,13.83,13.86,5566.0
2023-05-24,13.78,13.83,13.69,13.69,12054.0
2023-05-25,13.74,13.74,13.58,13.655,7199.0
2023-05-26,13.715,13.935,13.61,13.935,8950.0
2023-05-29,13.95,13.95,13.695,13.695,1266.0
2023-05-30,13.875,13.915,13.695,13.815,11718.0
2023-05-31,13.78,13.94,13.775,13.915,2127.0
2023-06-01,13.57,13.875,13.57,13.765,2649.0
2023-06-02,13.805,13.805,13.63,13.705,6898.0
2023-06-05,13.68,13.78,13.585,13.715,849.0
2023-06-06,13.715,13.94,13.705,13.94,4742.0
2023-06-07,13.875,13.96,13.83,13.91,4042.0
2023-06-08,13.91,13.96,13.885,13.925,2301.0
2023-06-09,13.95,13.96,13.67,13.83,10366.0
2023-06-12,14.28,14.315,13.935,14.315,12521.0
2023-06-13,14.3,14.465,14.27,14.315,3574.0
2023-06-14,14.35,14.38,14.06,14.305,5047.0
2023-06-15,14.34,14.34,14.29,14.34,5930.0
2023-06-16,14.33,14.34,14.255,14.34,948.0
2023-06-19,14.34,14.49,14.3,14.34,6911.0
2023-06-20,14.745,14.755,14.22,14.41,6965.0
2023-06-21,14.57,14.57,14.28,14.435,5925.0
2023-06-22,14.465,14.55,14.34,14.5,3672.0
2023-06-23,14.425,14.55,14.22,14.475,3958.0
2023-06-26,14.535,14.545,14.41,14.485,1989.0
2023-06-27,14.49,14.5,14.29,14.38,5298.0
2023-06-28,14.385,14.385,14.28,14.365,4149.0
2023-06-29,14.305,14.385,14.175,14.315,2011.0
2023-06-30,14.355,14.475,13.995,14.475,1668.0
2023-07-04,14.605,14.605,14.255,14.545,1192.0
2023-07-05,14.53,14.53,14.435,14.435,3097.0
2023-07-06,14.45,14.45,14.16,14.22,2293.0
2023-07-07,14.295,14.605,14.26,14.365,1210.0
2023-07-10,14.375,14.605,13.995,14.055,4161.0
2023-07-11,13.96,14.615,13.95,14.04,3739.0
2023-07-12,14.245,14.53,14.01,14.075,1560.0
2023-07-13,14.15,14.16,14.09,14.125,5252.0
2023-07-14,14.14,14.16,13.98,14.055,5373.0
2023-07-17,14.04,14.21,13.98,14.165,9151.0
2023-07-18,14.195,14.29,13.98,14.125,4810.0
2023-07-19,14.15,14.2,14.03,14.14,5776.0
2023-07-20,14.125,14.185,14.04,14.04,2523.0
2023-07-21,14.175,14.175,14.03,14.075,2956.0
2023-07-24,14.2,14.245,14.055,14.14,6830.0
2023-07-25,14.28,14.305,14.135,14.185,4168.0
2023-07-26,14.22,14.375,14.185,14.355,3627.0
2023-07-27,14.415,14.555,14.29,14.375,5292.0
2023-07-28,14.33,14.425,14.235,14.33,3121.0
2023-07-31,14.58,14.615,14.255,14.46,6819.0
2023-08-01,14.51,14.59,14.505,14.59,1898.0
2023-08-02,14.435,14.59,14.41,14.535,3899.0
2023-08-03,14.59,14.6,14.39,14.52,3947.0
2023-08-04,14.58,14.58,14.46,14.46,978.0
2023-08-08,14.69,14.7,14.46,14.64,8795.0
2023-08-09,14.69,14.7,14.57,14.59,2139.0
2023-08-10,14.72,14.77,14.72,14.755,5026.0
2023-08-11,14.785,15.07,14.785,15.055,9791.0
2023-08-14,15.09,15.38,14.795,15.31,17961.0
2023-08-15,15.435,15.44,14.97,15.155,11078.0
2023-08-16,14.91,15.305,14.9,15.115,9712.0
2023-08-17,14.865,15.02,14.845,14.845,1722.0
2023-08-18,14.78,14.795,14.605,14.795,5099.0
2023-08-21,14.94,15.235,14.505,15.235,8194.0
2023-08-22,15.19,15.19,14.91,15.035,4695.0
2023-08-23,15.27,15.27,14.97,15.14,7350.0
2023-08-24,15.305,15.305,14.995,15.09,4417.0
2023-08-25,15.095,15.095,14.975,15.045,970.0
2023-08-28,15.065,15.795,15.065,15.74,43086.0
2023-08-29,15.74,15.895,15.715,15.88,9444.0
2023-08-30,15.905,16.085,15.83,15.95,15013.0
2023-08-31,16.01,16.01,15.795,15.865,8896.0
2023-09-01,15.88,15.925,15.795,15.915,8305.0
2023-09-05,15.915,15.99,15.535,15.94,13183.0
2023-09-06,15.99,15.99,15.71,15.795,5084.0
2023-09-07,15.99,15.99,15.7,15.77,4459.0
2023-09-08,15.82,15.905,15.75,15.775,3746.0
2023-09-11,14.735,15.795,14.735,15.74,11461.0
2023-09-12,15.68,15.68,15.555,15.65,2100.0
2023-09-13,15.525,15.535,15.405,15.425,8768.0
2023-09-14,15.69,15.69,15.295,15.405,10633.0
2023-09-15,15.355,15.355,15.14,15.285,2136.0
2023-09-18,15.475,15.485,15.32,15.37,2423.0
2023-09-19,15.475,15.475,15.235,15.415,5144.0
2023-09-20,15.475,15.485,15.34,15.405,1743.0
2023-09-21,15.39,15.495,15.34,15.495,2917.0
2023-09-22,15.495,15.665,15.32,15.365,6551.0
2023-09-25,15.495,15.64,15.495,15.495,2828.0
2023-09-26,15.52,15.525,15.295,15.435,4436.0
2023-09-27,15.645,15.645,15.145,15.37,3100.0
2023-09-28,15.54,15.61,15.345,15.365,4391.0
2023-09-29,14.875,15.285,14.875,15.16,2140.0
2023-10-02,15.285,15.295,15.015,15.19,3599.0
2023-10-03,15.335,15.335,14.785,14.9,4639.0
2023-10-04,14.935,14.97,14.84,14.865,4736.0
2023-10-05,14.795,14.95,14.795,14.89,2078.0
2023-10-06,14.82,14.98,14.82,14.83,1811.0
2023-10-10,14.75,14.91,14.74,14.84,1975.0
2023-10-11,15.295,15.295,14.63,14.67,3080.0
2023-10-12,14.875,14.96,14.655,14.7,12701.0
2023-10-13,14.7,14.77,14.61,14.61,3708.0
2023-10-16,14.54,14.735,14.505,14.585,4150.0
2023-10-17,14.61,14.645,14.505,14.55,5195.0
2023-10-18,14.865,14.865,14.365,14.41,6997.0
2023-10-19,14.18,14.435,14.155,14.215,8914.0
2023-10-20,14.34,14.34,14.05,14.05,4092.0
2023-10-23,13.965,14.39,13.73,13.825,3802.0
2023-10-24,13.71,13.86,13.605,13.615,4588.0
2023-10-25,13.84,13.85,13.615,13.615,6372.0
2023-10-26,13.56,13.835,13.56,13.825,4139.0
2023-10-27,14.085,14.085,13.79,13.835,1165.0
2023-10-30,13.98,13.98,13.57,13.78,3362.0
2023-10-31,13.91,13.91,13.56,13.58,4902.0
2023-11-01,14.35,14.35,13.475,14.33,2475.0
2023-11-02,13.63,14.355,13.625,14.355,7941.0
2023-11-03,14.41,14.735,14.385,14.385,3436.0
2023-11-06,14.21,14.48,14.21,14.35,4129.0
2023-11-07,14.35,14.35,14.0,14.155,5244.0
2023-11-08,14.295,14.295,14.01,14.11,2313.0
2023-11-09,14.145,14.27,14.145,14.25,852.0
2023-11-10,14.26,14.28,14.07,14.18,2587.0
2023-11-13,14.32,14.32,13.955,13.975,6716.0
2023-11-14,14.0,14.045,13.835,13.99,5826.0
2023-11-15,13.99,14.155,13.91,14.07,6003.0
2023-11-16,14.32,14.32,13.895,13.905,4859.0
2023-11-17,13.94,14.315,13.94,14.145,3124.0
2023-11-20,14.375,14.425,14.155,14.245,3596.0
2023-11-21,14.225,14.225,13.955,14.01,9307.0
2023-11-22,14.01,14.285,13.955,14.025,6619.0
2023-11-23,14.075,14.085,14.025,14.045,1545.0
2023-11-24,14.015,14.225,14.015,14.075,3118.0
2023-11-27,14.865,14.865,14.075,14.075,3336.0
2023-11-28,14.875,14.875,14.035,14.035,4572.0
2023-11-29,14.07,14.225,13.965,14.015,8273.0
2023-11-30,14.175,14.175,14.085,14.165,5206.0
2023-12-01,14.175,14.33,14.14,14.33,15934.0
2023-12-04,14.365,14.525,14.14,14.525,7323.0
2023-12-05,14.525,14.595,14.525,14.525,4765.0
2023-12-06,14.55,14.82,14.445,14.705,9092.0
2023-12-07,14.69,14.95,14.48,14.865,10744.0
2023-12-08,15.02,15.02,14.915,14.97,1341.0
2023-12-11,14.995,15.09,14.96,15.05,2858.0
2023-12-12,15.085,15.125,15.055,15.115,1473.0
2023-12-13,15.09,15.44,15.09,15.335,9901.0
2023-12-14,15.295,15.4,14.875,14.875,13039.0
2023-12-15,14.83,14.865,14.725,14.855,2536.0
2023-12-18,14.97,14.995,14.81,14.865,1899.0
2023-12-19,15.145,15.145,14.785,14.915,7188.0
2023-12-20,14.88,15.205,14.77,14.77,10259.0
2023-12-21,14.715,15.005,14.705,14.88,3516.0
2023-12-22,14.805,14.9,14.805,14.845,4223.0
2023-12-27,15.265,15.275,14.915,14.97,5858.0
2023-12-28,15.085,15.085,14.91,15.005,2912.0
2023-12-29,15.13,15.275,14.845,15.265,8126.0
2024-01-02,15.645,16.02,15.095,15.595,20444.0
2024-01-03,15.255,15.84,15.14,15.245,3112.0
2024-01-04,15.15,15.245,15.095,15.105,3474.0
2024-01-05,15.265,15.53,15.2,15.53,3364.0
2024-01-08,15.46,15.655,15.44,15.655,7014.0
2024-01-09,15.62,15.745,15.515,15.745,575.0
2024-01-10,15.77,15.77,15.595,15.61,1503.0
2024-01-11,15.745,15.745,15.485,15.575,8381.0
2024-01-12,15.505,15.565,15.335,15.395,5865.0
2024-01-15,15.515,15.54,15.13,15.54,961.0
2024-01-16,15.575,15.84,15.31,15.45,6037.0
2024-01-17,15.565,15.575,15.19,15.19,3755.0
2024-01-18,15.565,15.565,15.13,15.13,5306.0
2024-01-19,15.435,15.44,15.105,15.13,6501.0
2024-01-22,15.175,15.175,14.81,14.82,6425.0
2024-01-23,15.175,15.175,14.505,14.63,12577.0
2024-01-24,14.64,14.845,14.63,14.665,9979.0
2024-01-25,14.66,14.66,14.56,14.56,8891.0
2024-01-26,14.55,14.595,14.39,14.39,9299.0
2024-01-29,14.505,15.11,14.345,14.545,18469.0
2024-01-30,14.56,14.71,14.42,14.445,12977.0
2024-01-31,14.595,14.87,14.42,14.435,4279.0
2024-02-01,14.605,14.605,14.355,14.5,6321.0
2024-02-02,14.675,14.685,14.4,14.4,8698.0
2024-02-05,14.455,14.55,14.39,14.4,5085.0
2024-02-06,14.57,14.57,14.48,14.505,1964.0
2024-02-07,14.785,14.785,14.42,14.515,1351.0
2024-02-08,14.775,15.13,14.655,14.855,13392.0
2024-02-09,14.915,15.315,14.915,15.165,10552.0
2024-02-12,15.22,15.22,14.915,14.96,5322.0
2024-02-13,14.89,14.91,14.775,14.81,3853.0
2024-02-14,15.155,15.165,14.79,14.835,5204.0
2024-02-15,15.14,15.14,14.83,14.89,3550.0
2024-02-16,14.91,14.935,14.64,14.775,9891.0
2024-02-20,14.775,14.775,14.595,14.595,4797.0
2024-02-21,14.58,14.595,14.465,14.545,5132.0
2024-02-22,14.56,14.595,14.49,14.545,6405.0
2024-02-23,14.56,14.595,14.435,14.5,2121.0
2024-02-26,14.445,14.55,14.445,14.505,10844.0
2024-02-27,14.66,14.81,14.63,14.765,5910.0
2024-02-28,14.65,15.06,14.64,15.025,4557.0
2024-02-29,14.745,15.245,14.74,14.995,11767.0
2024-03-01,14.96,15.12,14.765,15.05,10285.0
2024-03-04,15.13,15.29,15.03,15.14,8018.0
2024-03-05,15.165,15.235,15.14,15.14,5137.0
2024-03-06,15.255,15.55,15.255,15.405,12870.0
2024-03-07,15.425,15.55,15.425,15.55,2500.0
2024-03-08,15.565,15.575,15.47,15.565,6501.0
2024-03-11,15.39,15.53,15.175,15.2,12278.0
2024-03-12,15.47,15.47,14.685,14.755,22354.0
2024-03-13,14.91,15.46,14.9,15.005,3542.0
2024-03-14,15.28,15.29,14.99,15.005,8023.0
2024-03-15,15.005,15.025,14.88,14.88,6956.0
2024-03-18,15.095,15.105,14.685,14.98,3976.0
2024-03-19,15.005,15.335,15.005,15.335,4706.0
2024-03-20,15.315,15.515,15.31,15.44,3167.0
2024-03-21,15.435,15.63,15.435,15.55,7285.0
2024-03-22,15.405,15.645,15.395,15.585,2660.0
2024-03-25,15.495,15.87,15.255,15.52,6957.0
2024-03-26,15.82,15.825,15.52,15.665,5126.0
2024-03-27,15.52,16.17,15.51,15.825,10447.0
2024-03-28,15.835,15.97,15.7,15.725,4077.0
2024-04-01,15.52,16.18,15.51,15.645,5158.0
2024-04-02,14.815,15.62,14.815,15.395,6474.0
2024-04-03,15.475,15.655,15.42,15.63,2771.0
2024-04-04,15.475,15.555,15.13,15.32,3113.0
2024-04-05,15.195,15.575,15.195,15.475,2635.0
2024-04-08,15.375,15.81,15.365,15.71,9635.0
2024-04-09,15.665,15.99,15.21,15.92,5692.0
2024-04-10,15.855,15.89,15.79,15.82,2193.0
2024-04-11,15.835,16.39,15.775,16.18,19508.0
2024-04-12,15.955,16.29,15.78,15.91,7950.0
2024-04-15,16.07,16.07,15.725,15.745,3741.0
2024-04-16,15.89,15.945,15.4,15.68,7126.0
2024-04-17,15.59,16.09,15.42,15.5,2852.0
2024-04-18,15.51,15.645,15.42,15.43,8145.0
2024-04-19,15.475,15.475,15.3,15.34,4732.0
2024-04-22,15.455,15.655,15.41,15.44,3887.0
2024-04-23,15.565,15.82,15.565,15.655,4044.0
2024-04-24,15.82,15.825,15.535,15.535,3149.0
2024-04-25,15.41,15.7,15.41,15.53,3044.0
2024-04-26,15.475,15.635,15.475,15.535,2857.0
2024-04-29,15.52,15.835,15.49,15.745,6637.0
2024-04-30,15.69,15.825,15.655,15.825,3686.0
2024-05-01,15.835,15.97,15.735,15.87,5987.0
2024-05-02,15.955,16.015,15.9,15.99,9671.0
2024-05-03,16.015,16.015,15.9,15.98,2036.0
2024-05-06,15.99,16.16,15.99,16.16,4886.0
2024-05-07,16.06,16.2,16.055,16.135,2371.0
2024-05-08,16.215,16.37,16.11,16.36,11859.0
2024-05-09,16.35,16.44,16.305,16.345,5636.0
2024-05-10,16.35,16.515,16.225,16.37,5713.0
2024-05-13,16.35,16.37,16.16,16.325,3666.0
2024-05-14,16.235,16.245,16.07,16.11,4557.0
2024-05-15,16.18,16.19,15.99,16.08,2888.0
2024-05-16,16.145,16.145,16.035,16.045,1957.0
2024-05-17,16.125,16.135,16.025,16.06,4686.0
2024-05-21,16.045,16.155,15.925,15.98,7613.0
2024-05-22,16.19,16.19,15.8,15.91,6460.0
2024-05-23,15.78,15.91,15.765,15.9,1913.0
2024-05-24,15.78,16.2,15.78,15.845,2277.0
2024-05-27,15.775,16.2,15.745,15.765,4922.0
2024-05-28,15.78,15.865,15.745,15.755,9748.0
2024-05-29,16.19,16.19,15.78,15.79,6012.0
2024-05-30,15.82,16.125,15.82,15.87,5021.0
2024-05-31,16.16,16.17,15.825,15.865,2303.0
2024-06-03,15.865,15.91,15.82,15.9,1197.0
2024-06-04,15.835,15.97,15.765,15.97,10925.0
2024-06-05,15.97,15.97,15.82,15.82,4564.0
2024-06-06,15.91,15.935,15.87,15.925,1004.0
2024-06-07,15.97,15.97,15.88,15.88,4565.0
2024-06-10,15.965,16.26,15.88,16.035,4142.0
2024-06-11,16.205,16.215,16.025,16.06,1457.0
2024-06-12,16.06,16.08,15.935,15.935,6402.0
2024-06-13,16.07,16.08,15.79,15.79,2724.0
2024-06-14,15.79,15.79,15.475,15.61,9382.0
2024-06-17,15.475,15.79,15.465,15.5,6592.0
2024-06-18,15.445,15.79,15.34,15.34,9698.0
2024-06-19,15.555,15.565,15.255,15.285,5378.0
2024-06-20,15.255,15.375,15.205,15.32,15418.0
2024-06-21,15.79,15.79,15.165,15.23,4743.0
2024-06-24,15.355,15.395,15.185,15.32,10923.0
2024-06-25,15.385,15.565,15.385,15.475,2470.0
2024-06-26,15.71,15.72,15.485,15.53,5500.0
2024-06-27,15.655,15.72,15.58,15.63,3970.0
2024-06-28,15.885,15.885,15.73,15.765,3593.0
2024-07-02,15.655,15.785,15.6,15.63,4080.0
2024-07-03,15.575,15.775,15.575,15.73,5768.0
2024-07-04,15.635,15.83,15.635,15.775,3636.0
2024-07-05,15.83,15.83,15.555,15.685,3454.0
2024-07-08,15.62,15.72,15.61,15.71,2868.0
2024-07-09,15.82,15.83,15.665,15.665,2247.0
2024-07-10,15.635,15.635,15.565,15.63,1266.0
2024-07-11,15.575,15.69,15.565,15.645,3823.0
2024-07-12,15.74,15.83,15.675,15.775,2698.0
2024-07-15,15.59,15.83,15.59,15.785,4932.0
2024-07-16,15.83,15.85,15.74,15.74,10541.0
2024-07-17,15.74,15.81,15.645,15.7,15192.0
2024-07-18,15.765,15.98,15.645,15.915,7125.0
2024-07-19,15.98,15.985,15.875,15.915,2550.0
2024-07-22,15.995,16.105,15.645,16.105,5364.0
2024-07-23,16.19,16.19,15.885,16.05,3869.0
2024-07-24,16.08,16.17,15.92,15.985,1684.0
2024-07-25,16.095,16.265,16.08,16.265,6175.0
2024-07-26,16.335,16.74,16.115,16.74,16838.0
2024-07-29,16.805,16.98,16.795,16.86,15780.0
2024-07-30,16.795,16.795,16.52,16.615,5910.0
2024-07-31,16.74,16.76,16.655,16.685,1088.0
2024-08-01,16.795,16.795,16.54,16.65,3530.0
2024-08-02,16.89,16.89,16.495,16.79,14057.0
2024-08-06,16.65,16.65,15.85,15.96,13057.0
2024-08-07,16.54,16.55,15.785,15.875,11493.0
2024-08-08,15.795,16.05,15.795,15.93,3791.0
2024-08-09,16.41,16.41,15.75,15.85,4679.0
2024-08-12,15.875,16.105,15.865,15.995,6727.0
2024-08-13,16.2,16.2,15.7,15.98,5689.0
2024-08-14,15.92,16.29,15.915,16.29,3760.0
2024-08-15,16.445,16.455,16.015,16.19,6974.0
2024-08-16,16.355,16.355,15.985,16.155,4010.0
2024-08-19,16.355,16.365,16.025,16.365,1944.0
2024-08-20,16.53,16.53,16.3,16.365,4011.0
2024-08-21,16.365,16.4,16.215,16.245,3394.0
2024-08-22,16.65,16.65,16.245,16.375,1115.0
2024-08-23,16.56,16.595,16.41,16.5,5717.0
2024-08-26,16.375,16.715,16.21,16.245,6772.0
2024-08-27,16.335,16.56,16.08,16.09,8185.0
2024-08-28,16.235,16.235,16.025,16.06,3476.0
2024-08-29,15.995,16.035,15.96,16.005,2611.0
2024-08-30,15.865,16.105,15.86,15.94,3456.0
2024-09-03,16.09,16.095,15.92,15.92,9566.0
2024-09-04,15.93,16.105,15.92,15.96,1111.0
2024-09-05,15.995,15.995,15.92,15.92,3755.0
2024-09-06,16.105,16.105,15.74,15.75,13034.0
2024-09-09,16.06,16.06,15.73,15.785,7702.0
2024-09-10,15.875,16.06,15.795,15.95,3463.0
2024-09-11,15.86,16.06,15.775,15.895,2555.0
2024-09-12,15.985,15.995,15.83,15.86,6422.0
2024-09-13,15.875,16.105,15.875,16.105,4697.0
2024-09-16,16.105,16.385,16.05,16.2,4405.0
2024-09-17,16.115,16.325,16.115,16.19,3873.0
2024-09-18,16.125,16.335,16.095,16.155,7019.0
2024-09-19,16.06,16.18,16.06,16.145,8237.0
2024-09-20,16.2,16.325,16.17,16.27,1703.0
2024-09-23,16.365,16.365,16.235,16.235,5900.0
2024-09-24,16.235,16.345,16.2,16.27,7291.0
2024-09-25,16.29,16.29,16.245,16.245,2241.0
2024-09-26,16.29,16.29,16.235,16.235,5357.0
2024-09-27,16.49,16.49,16.13,16.215,18849.0
2024-09-30,16.31,16.34,16.105,16.32,8786.0
2024-10-01,16.3,16.425,16.235,16.33,4650.0
2024-10-02,16.405,16.47,16.28,16.28,6040.0
2024-10-03,16.28,16.6,16.28,16.59,9851.0
2024-10-04,16.63,16.845,16.395,16.845,10645.0
2024-10-07,16.935,17.07,16.77,16.77,5596.0
2024-10-08,16.815,16.87,16.785,16.87,3700.0
2024-10-09,16.93,16.93,16.58,16.9,1915.0
2024-10-10,16.935,16.935,16.705,16.78,8049.0
2024-10-11,16.87,16.88,16.655,16.835,6432.0
2024-10-15,16.78,16.945,16.57,16.945,10821.0
2024-10-16,16.985,17.01,16.86,16.955,4402.0
2024-10-17,16.955,17.005,16.91,16.91,1658.0
2024-10-18,17.02,17.03,16.92,17.01,4635.0
2024-10-21,17.005,17.01,16.91,16.965,2377.0
2024-10-22,16.87,17.06,16.87,17.03,4294.0
2024-10-23,16.88,17.08,16.88,17.06,5460.0
2024-10-24,17.115,17.235,17.095,17.19,4008.0
2024-10-25,17.235,17.265,17.07,17.125,9361.0
2024-10-28,17.145,17.295,17.135,17.265,7060.0
2024-10-29,17.125,17.225,17.115,17.115,4706.0
2024-10-30,17.095,17.265,17.095,17.235,6688.0
2024-10-31,17.115,17.235,16.855,17.225,7320.0
2024-11-01,17.01,17.225,16.64,16.64,12067.0
2024-11-04,16.75,16.76,16.505,16.505,5575.0
2024-11-05,16.545,16.76,16.415,16.655,7137.0
2024-11-06,16.645,16.655,16.235,16.415,13594.0
2024-11-07,16.34,16.815,16.34,16.495,10295.0
2024-11-08,16.685,16.685,16.32,16.32,11810.0
2024-11-11,16.28,16.715,16.28,16.61,5789.0
2024-11-12,16.72,16.88,16.665,16.795,8278.0
2024-11-13,17.08,17.08,16.835,16.86,5345.0
2024-11-14,16.955,16.955,16.665,16.73,8286.0
2024-11-15,16.785,16.795,16.57,16.6,6611.0
2024-11-18,16.72,16.75,16.505,16.535,3560.0
2024-11-19,16.565,16.64,16.385,16.535,3327.0
2024-11-20,16.555,16.73,16.515,16.58,1735.0
2024-11-21,16.565,16.665,16.565,16.645,2882.0
2024-11-22,16.525,16.73,16.515,16.515,4364.0
2024-11-25,16.385,16.73,16.375,16.665,9129.0
2024-11-26,16.655,16.655,16.44,16.45,5263.0
2024-11-27,16.47,16.665,16.47,16.495,6139.0
2024-11-28,16.59,16.6,16.375,16.525,2844.0
2024-11-29,16.535,16.665,16.525,16.59,1702.0
2024-12-02,16.655,16.665,16.515,16.59,3677.0
2024-12-03,16.64,16.655,16.61,16.63,1966.0
2024-12-04,16.665,16.795,16.655,16.795,5016.0
2024-12-05,16.88,16.91,16.805,16.91,3553.0
2024-12-06,16.93,16.935,16.845,16.845,1873.0
2024-12-09,16.87,17.21,16.845,16.975,10853.0
2024-12-10,17.01,17.22,16.845,16.91,10594.0
2024-12-11,16.86,16.935,16.86,16.935,1352.0
2024-12-12,17.145,17.145,16.92,16.93,3241.0
2024-12-13,17.05,17.05,16.86,16.86,2429.0
2024-12-16,16.845,16.965,16.815,16.9,6225.0
2024-12-17,16.825,17.08,16.73,16.73,5014.0
2024-12-18,16.73,16.89,16.655,16.75,3014.0
2024-12-19,16.76,16.89,16.565,16.565,5939.0
2024-12-20,16.535,16.78,16.535,16.73,6876.0
2024-12-23,16.58,16.89,16.58,16.845,4709.0
2024-12-24,16.63,16.89,16.63,16.835,4145.0
2024-12-27,16.665,16.965,16.665,16.78,9527.0
2024-12-30,16.535,17.23,16.515,16.545,19226.0
2024-12-31,16.745,16.745,16.575,16.575,6350.0
2025-01-02,16.575,16.905,16.46,16.905,3617.0
2025-01-03,16.965,16.965,16.675,16.885,7064.0
2025-01-06,16.485,16.885,16.46,16.79,4723.0
2025-01-07,16.775,16.84,16.485,16.755,6314.0
2025-01-08,16.755,16.86,16.515,16.695,7645.0
2025-01-09,16.86,16.86,16.495,16.505,4468.0
2025-01-10,16.495,16.83,16.295,16.345,8356.0
2025-01-13,16.2,16.46,16.185,16.19,7979.0
2025-01-14,16.515,16.515,16.175,16.25,10105.0
2025-01-15,16.19,16.47,16.185,16.365,5505.0
2025-01-16,16.23,16.63,16.23,16.325,6900.0
2025-01-17,16.365,16.45,16.315,16.335,7129.0
2025-01-20,16.335,16.41,16.175,16.28,17595.0
2025-01-21,16.545,16.545,16.185,16.22,6986.0
2025-01-22,16.185,16.375,16.185,16.365,10467.0
2025-01-23,16.295,16.63,16.295,16.555,7146.0
2025-01-24,16.565,16.565,16.4,16.44,6599.0
2025-01-27,16.545,16.63,16.345,16.59,11276.0
2025-01-28,16.63,16.65,16.555,16.65,9109.0
2025-01-29,16.685,16.695,16.58,16.675,5908.0
2025-01-30,16.565,16.745,16.565,16.715,6696.0
2025-01-31,16.715,16.725,16.365,16.4,11179.0
2025-02-03,16.185,16.775,16.175,16.2,14304.0
2025-02-04,16.495,16.575,16.46,16.525,4763.0
2025-02-05,16.525,16.875,16.2,16.725,14231.0
2025-02-06,16.725,16.99,16.47,16.98,6578.0
2025-02-07,16.875,17.06,16.47,16.6,3917.0
2025-02-10,16.755,17.06,16.27,16.8,14808.0
2025-02-11,16.84,16.84,16.365,16.745,9130.0
2025-02-12,16.555,16.735,16.315,16.66,4504.0
2025-02-13,16.67,16.735,16.325,16.325,11447.0
2025-02-14,16.59,16.6,16.305,16.6,10082.0
2025-02-18,16.775,17.06,16.485,17.02,14003.0
2025-02-19,17.01,17.01,16.745,16.915,1596.0
2025-02-20,16.915,17.095,16.87,16.925,11586.0
2025-02-21,16.925,16.925,16.755,16.8,2950.0
2025-02-24,16.85,16.915,16.6,16.64,4998.0
2025-02-25,16.66,17.01,16.555,16.59,7200.0
2025-02-26,17.06,17.075,16.42,16.47,12511.0
2025-02-27,16.4,16.575,16.375,16.42,9491.0
2025-02-28,16.59,16.6,16.365,16.565,5451.0
2025-03-03,16.6,16.6,16.375,16.43,7796.0
2025-03-04,16.505,16.515,16.335,16.48,10835.0
2025-03-05,16.485,16.485,16.365,16.41,6891.0
2025-03-06,16.42,16.42,16.27,16.28,6429.0
2025-03-07,16.43,16.495,16.38,16.38,4370.0
2025-03-10,16.545,16.63,16.2,16.22,9823.0
2025-03-11,16.325,16.515,16.23,16.27,3013.0
2025-03-12,16.41,16.45,16.26,16.38,3274.0
2025-03-13,16.44,16.63,16.44,16.545,3662.0
2025-03-14,16.515,16.65,16.48,16.58,3200.0
2025-03-17,16.65,16.66,16.525,16.525,5142.0
2025-03-18,16.59,16.655,16.535,16.6,2340.0
2025-03-19,16.65,16.695,16.575,16.695,5309.0
2025-03-20,16.705,16.78,16.675,16.765,1835.0
2025-03-21,16.735,16.735,16.485,16.62,3068.0
2025-03-24,16.725,16.935,16.65,16.87,9513.0
2025-03-25,17.26,17.26,16.725,16.98,17475.0
2025-03-26,16.955,17.17,16.945,16.98,1949.0
2025-03-27,17.065,17.075,16.98,17.02,2241.0
2025-03-28,17.025,17.07,16.77,16.78,3011.0
2025-03-31,16.84,17.045,16.765,16.87,2233.0
2025-04-01,16.78,16.915,16.735,16.82,6186.0
2025-04-02,17.16,17.16,16.635,16.715,7901.0
2025-04-03,16.91,17.15,16.685,16.685,4872.0
2025-04-04,16.455,16.54,16.18,16.24,16620.0
2025-04-07,16.145,16.51,15.845,16.0,16173.0
2025-04-08,15.99,16.355,15.875,15.875,10471.0
2025-04-09,15.865,16.54,15.765,16.28,13359.0
2025-04-10,16.58,16.58,15.91,15.98,8567.0
2025-04-11,16.58,16.58,16.045,16.095,2566.0
2025-04-14,16.62,16.62,15.89,16.375,12038.0
2025-04-15,16.455,16.56,16.375,16.385,5702.0
2025-04-16,16.26,16.58,16.26,16.29,3192.0
2025-04-17,16.325,16.58,16.31,16.395,2865.0
2025-04-21,16.425,16.58,16.29,16.325,4000.0
2025-04-22,16.165,16.58,16.165,16.365,2605.0
2025-04-23,16.47,16.58,16.395,16.435,6171.0
2025-04-24,16.385,16.435,16.3,16.435,3682.0
2025-04-25,16.345,16.6,16.345,16.59,7772.0
2025-04-28,16.435,16.635,16.435,16.635,2818.0
2025-04-29,16.705,16.705,16.445,16.665,5065.0
2025-04-30,16.5,16.725,16.5,16.705,4729.0
2025-05-01,16.56,16.755,16.56,16.735,4151.0
2025-05-02,16.58,16.925,16.54,16.86,8827.0
2025-05-05,16.755,16.925,16.655,16.765,9006.0
2025-05-06,16.62,16.915,16.62,16.78,2050.0
2025-05-07,16.685,16.87,16.685,16.85,1300.0
2025-05-08,16.91,16.915,16.625,16.91,3185.0
2025-05-09,16.935,16.945,16.78,16.91,8624.0
2025-05-12,17.18,17.19,16.735,16.985,11499.0
2025-05-13,17.215,17.215,16.725,17.08,1172.0
2025-05-14,17.16,17.17,17.005,17.1,5304.0
2025-05-15,17.16,17.255,16.84,16.89,8877.0
2025-05-16,16.83,17.4,16.82,17.225,10219.0
2025-05-20,17.335,17.38,17.265,17.37,9635.0
2025-05-21,17.4,17.4,17.315,17.315,2890.0
2025-05-22,17.335,17.39,17.215,17.295,5227.0
2025-05-23,17.345,17.345,17.12,17.255,6691.0
2025-05-26,17.36,17.37,17.245,17.265,2342.0
2025-05-27,17.345,17.37,17.235,17.315,7628.0
2025-05-28,17.5,17.5,17.305,17.335,4678.0
2025-05-29,17.48,17.48,17.265,17.38,4835.0
2025-05-30,17.39,17.505,17.255,17.38,5699.0
2025-06-02,17.43,17.46,17.13,17.345,5292.0
2025-06-03,17.39,17.66,17.355,17.66,16926.0
2025-06-04,17.655,17.72,17.565,17.655,3504.0
2025-06-05,17.825,17.855,17.535,17.655,6093.0
2025-06-06,17.7,17.7,17.585,17.585,506.0
2025-06-09,17.555,17.615,17.46,17.555,22928.0
2025-06-10,17.68,17.69,17.535,17.595,5336.0
2025-06-11,17.555,17.555,17.41,17.41,27866.0
2025-06-12,17.41,17.41,17.21,17.265,31380.0
2025-06-13,17.19,17.265,17.18,17.255,3038.0
2025-06-16,17.265,17.41,17.18,17.37,4348.0
2025-06-17,17.215,17.295,17.18,17.245,6483.0
2025-06-18,17.215,17.315,17.21,17.275,4083.0
2025-06-19,17.545,17.545,17.225,17.225,4218.0
2025-06-20,17.38,17.39,17.215,17.265,4979.0
2025-06-23,17.325,17.4,17.205,17.265,10463.0
2025-06-24,17.225,17.37,17.225,17.255,3724.0
2025-06-25,17.295,17.295,17.18,17.255,1893.0
2025-06-26,17.295,17.49,17.215,17.315,7723.0
2025-06-27,17.58,17.59,17.36,17.39,3056.0
2025-06-30,17.48,17.625,17.315,17.41,9905.0
2025-07-02,17.42,17.5,17.41,17.48,4474.0
2025-07-03,17.59,17.675,17.46,17.62,2616.0
2025-07-04,17.695,17.895,17.675,17.795,9978.0
2025-07-07,17.845,17.895,17.645,17.695,13340.0
2025-07-08,17.685,17.695,17.55,17.6,7007.0
2025-07-09,17.675,17.675,17.57,17.57,3457.0
2025-07-10,17.55,17.685,17.55,17.625,2704.0
2025-07-11,17.6,17.695,17.5,17.665,10865.0
2025-07-14,17.54,17.695,17.53,17.635,13713.0
2025-07-15,17.695,17.695,17.6,17.685,3295.0
2025-07-16,17.675,17.685,17.6,17.625,924.0
2025-07-17,17.61,17.695,17.61,17.645,4178.0
2025-07-18,17.695,17.695,17.62,17.685,11941.0
2025-07-21,17.695,17.795,17.685,17.695,19986.0
2025-07-22,17.815,17.875,17.705,17.805,15898.0
2025-07-23,17.845,17.895,17.815,17.865,4104.0
2025-07-24,17.94,18.03,17.875,17.96,10731.0
2025-07-25,17.98,18.06,17.94,17.96,3630.0
2025-07-28,17.94,18.02,17.855,17.94,16888.0
2025-07-29,18.07,18.08,17.865,17.865,7410.0
2025-07-30,18.01,18.08,17.825,17.845,7536.0
2025-07-31,17.815,17.895,17.54,17.655,19001.0
2025-08-01,17.715,17.725,17.55,17.625,4655.0
2025-08-05,17.675,17.775,17.6,17.685,10522.0
2025-08-06,17.805,17.815,17.665,17.665,2130.0
2025-08-07,17.815,17.815,17.5,17.51,11966.0
2025-08-08,17.5,17.6,17.5,17.55,2631.0
2025-08-11,17.54,17.61,17.51,17.61,6228.0
2025-08-12,17.51,17.635,17.5,17.53,14771.0
2025-08-13,17.635,17.635,17.56,17.56,5370.0
2025-08-14,17.54,17.675,17.5,17.55,8532.0
2025-08-15,17.57,17.675,17.57,17.57,3557.0
2025-08-18,17.52,17.55,17.5,17.55,2179.0
2025-08-19,17.57,17.705,17.57,17.675,6277.0
2025-08-20,17.62,17.745,17.6,17.725,3532.0
2025-08-21,17.745,17.745,17.6,17.675,8493.0
2025-08-22,17.625,17.675,17.61,17.645,2455.0
2025-08-25,17.685,17.695,17.5,17.5,10984.0
2025-08-26,17.55,17.695,17.5,17.52,6061.0
2025-08-27,17.52,17.55,17.49,17.5,5433.0
2025-08-28,17.51,17.54,17.45,17.51,3156.0
2025-08-29,17.48,17.5,17.45,17.48,4166.0
2025-09-02,17.45,17.48,17.36,17.4,8929.0
2025-09-03,17.4,17.42,17.305,17.4,2398.0
2025-09-04,17.305,17.42,17.305,17.37,2801.0
2025-09-05,17.46,17.47,17.305,17.35,3141.0
2025-09-08,17.44,17.45,17.215,17.215,14798.0
2025-09-09,17.185,17.205,16.99,17.01,19603.0
2025-09-10,17.135,17.145,16.85,16.9,14937.0
2025-09-11,16.92,17.105,16.91,17.02,8091.0
2025-09-12,17.045,17.045,16.99,17.035,7571.0
2025-09-15,17.165,17.265,17.01,17.105,7869.0
2025-09-16,17.185,17.195,17.01,17.055,10613.0
2025-09-17,17.01,17.135,16.96,16.97,12948.0
2025-09-18,16.97,17.075,16.96,17.0,13265.0
2025-09-19,17.255,17.255,16.96,17.0,5181.0
2025-09-22,17.0,17.085,16.97,16.97,9030.0
2025-09-23,16.98,17.085,16.88,16.91,16307.0
2025-09-24,16.92,16.97,16.92,16.97,1301.0
2025-09-25,16.99,17.03,16.91,16.96,3220.0
2025-09-26,16.96,17.05,16.89,16.89,14019.0
2025-09-29,17.15,17.35,16.77,16.78,28305.0
2025-09-30,16.81,17.0,16.4,16.43,30454.0
2025-10-01,16.39,16.4,16.19,16.22,26853.0
2025-10-02,16.2,16.5,16.2,16.26,14861.0
2025-10-03,16.48,16.89,16.31,16.52,16781.0
2025-10-06,16.78,16.78,16.4,16.61,15324.0
2025-10-07,16.67,16.74,16.4,16.47,10185.0
2025-10-08,16.38,16.62,16.31,16.33,15241.0
2025-10-09,16.59,16.6,16.25,16.26,11005.0
2025-10-10,16.25,16.65,16.2,16.2,30258.0
2025-10-14,16.19,16.5,16.19,16.21,19155.0
2025-10-15,16.39,16.45,16.2,16.23,21804.0
2025-10-16,16.26,16.45,16.1,16.1,26805.0
2025-10-17,16.1,16.1,15.9,15.97,30459.0
2025-10-20,16.07,16.07,15.76,15.83,21826.0
2025-10-21,15.75,16.08,15.57,15.57,31908.0
2025-10-22,15.55,15.57,15.4,15.46,34434.0
2025-10-23,15.47,15.69,15.36,15.38,21377.0
2025-10-24,15.47,15.7,15.25,15.25,32754.0
2025-10-27,15.3,15.41,15.12,15.16,27084.0
2025-10-28,15.11,15.25,15.03,15.03,36696.0
2025-10-29,15.1,15.24,14.8,14.9,52994.0
2025-10-30,14.58,14.75,13.98,14.25,106998.0
2025-10-31,14.53,14.54,14.31,14.33,38437.0
2025-11-03,14.33,14.34,14.1,14.33,38234.0
2025-11-04,14.11,14.13,14.01,14.05,23047.0
2025-11-05,14.07,14.39,14.0,14.35,13477.0
2025-11-06,14.42,14.42,14.29,14.36,9198.0
2025-11-07,14.46,14.47,14.25,14.47,28443.0
2025-11-10,14.56,14.655,14.51,14.62,15155.0
2025-11-11,14.65,14.72,14.55,14.6,11754.0
2025-11-12,14.66,14.94,14.66,14.71,12429.0
2025-11-13,14.89,14.93,14.67,14.72,11569.0
2025-11-14,14.77,14.77,14.6,14.7,9641.0
2025-11-17,14.69,14.75,14.62,14.66,21985.0
2025-11-18,14.63,14.69,14.51,14.56,22338.0
2025-11-19,14.53,14.57,14.41,14.45,25616.0
2025-11-20,14.74,14.74,14.42,14.5,28039.0
2025-11-21,14.41,14.59,14.4,14.55,18906.0
2025-11-24,14.66,14.69,14.46,14.6,18184.0
2025-11-25,14.61,15.15,14.61,15.03,17060.0
2025-11-26,15.15,15.6,15.1,15.5,43181.0