Date,Open,High,Low,Close,Volume
2007-08-13,5.92,6.235,5.9,6.055,3570.0
2007-08-14,6.01,6.055,5.97,5.97,7400.0
2007-08-15,5.92,6.23,5.92,5.93,2497.0
2007-08-16,5.92,5.99,5.36,5.99,20700.0
2007-08-17,6.15,6.15,5.79,5.81,19370.0
2007-08-20,5.81,5.98,5.765,5.98,13300.0
2007-08-22,5.965,5.965,5.965,5.965,600.0
2007-08-23,5.86,5.86,5.85,5.855,5100.0
2007-08-24,5.91,5.91,5.855,5.855,1036.0
2007-08-27,5.94,5.94,5.835,5.835,521.0
2007-08-28,5.765,5.765,5.765,5.765,850.0
2007-08-29,5.81,5.885,5.77,5.875,12250.0
2007-08-30,5.88,5.88,5.835,5.835,3000.0
2007-08-31,5.835,6.01,5.835,5.945,2932.0
2007-09-04,5.945,5.945,5.945,5.945,1380.0
2007-09-05,5.89,5.89,5.89,5.89,500.0
2007-09-06,5.875,6.005,5.875,6.0,2300.0
2007-09-07,5.79,5.79,5.575,5.745,3520.0
2007-09-11,5.725,6.035,5.725,6.035,6100.0
2007-09-12,5.77,6.15,5.545,6.15,78859.0
2007-09-13,6.13,6.375,6.13,6.255,5480.0
2007-09-14,6.35,6.685,6.35,6.5,6760.0
2007-09-17,6.535,6.535,6.35,6.415,5212.0
2007-09-18,6.455,6.455,6.365,6.455,1552.0
2007-09-19,6.455,6.455,6.325,6.37,91610.0
2007-09-20,6.68,6.725,6.56,6.725,2000.0
2007-09-21,6.685,6.685,6.46,6.505,11220.0
2007-09-24,6.56,6.56,6.505,6.505,6200.0
2007-09-25,6.525,6.705,6.505,6.595,3922.0
2007-09-26,6.585,6.63,6.555,6.63,1700.0
2007-09-27,6.64,6.64,6.44,6.55,4300.0
2007-09-28,6.44,6.54,6.44,6.54,5700.0
2007-10-01,6.75,6.775,6.6,6.665,2470.0
2007-10-02,6.6,6.64,6.445,6.64,2750.0
2007-10-03,6.53,6.53,6.53,6.53,1900.0
2007-10-04,6.465,6.55,6.46,6.55,153745.0
2007-10-05,6.55,6.55,6.485,6.485,790.0
2007-10-09,6.445,6.545,6.44,6.545,7000.0
2007-10-10,6.445,6.615,6.445,6.52,2796.0
2007-10-11,6.55,6.635,6.445,6.46,9655.0
2007-10-12,6.46,6.56,6.46,6.56,4710.0
2007-10-15,6.505,6.555,6.485,6.485,407.0
2007-10-16,6.555,6.555,6.485,6.485,700.0
2007-10-17,6.545,6.665,6.49,6.62,40638.0
2007-10-18,6.62,6.665,6.62,6.62,34420.0
2007-10-19,6.62,6.805,6.62,6.805,25680.0
2007-10-22,6.645,6.865,6.645,6.75,9314.0
2007-10-23,6.82,6.82,6.725,6.76,23070.0
2007-10-24,6.775,6.775,6.74,6.74,9458.0
2007-10-25,6.755,6.775,6.755,6.76,6900.0
2007-10-26,6.775,6.775,6.755,6.775,8995.0
2007-10-29,6.825,6.87,6.76,6.82,23400.0
2007-10-30,6.82,6.83,6.715,6.715,12790.0
2007-10-31,6.76,6.76,6.64,6.685,7430.0
2007-11-01,6.685,6.685,6.625,6.675,1350.0
2007-11-02,6.675,6.685,6.63,6.645,3840.0
2007-11-05,6.645,6.81,6.645,6.805,6160.0
2007-11-06,6.69,6.71,6.69,6.71,9000.0
2007-11-07,6.665,6.695,6.665,6.665,5600.0
2007-11-08,6.665,6.985,6.64,6.985,17418.0
2007-11-09,7.005,7.005,6.825,6.825,14100.0
2007-11-12,6.845,7.48,6.845,7.455,24300.0
2007-11-13,7.305,7.605,7.305,7.605,13870.0
2007-11-14,7.64,7.64,7.55,7.595,101097.0
2007-11-15,7.55,7.62,7.53,7.55,33866.0
2007-11-16,7.575,7.59,7.545,7.55,169885.0
2007-11-19,7.615,7.615,7.53,7.575,45050.0
2007-11-20,7.62,7.78,7.62,7.74,13650.0
2007-11-21,7.645,7.645,7.48,7.55,325536.0
2007-11-22,7.61,7.61,7.555,7.59,4730.0
2007-11-23,7.555,7.68,7.505,7.62,10017.0
2007-11-26,7.69,7.69,7.55,7.62,9300.0
2007-11-27,7.625,7.68,7.62,7.68,3760.0
2007-11-28,7.73,7.775,7.665,7.775,17335.0
2007-11-29,8.695,8.695,7.79,8.05,119843.0
2007-11-30,8.055,8.215,7.95,8.145,20333.0
2007-12-03,8.235,8.35,8.155,8.35,147962.0
2007-12-04,8.46,8.59,8.235,8.425,23291.0
2007-12-05,8.42,8.42,8.215,8.215,8850.0
2007-12-06,8.11,8.11,7.6,7.915,10224.0
2007-12-07,7.895,8.07,7.895,8.0,13006.0
2007-12-10,7.92,8.35,7.92,8.12,187590.0
2007-12-11,8.235,8.42,8.235,8.395,264992.0
2007-12-12,8.375,8.375,8.245,8.245,18250.0
2007-12-13,8.3,8.3,8.145,8.23,314790.0
2007-12-14,8.22,8.325,8.12,8.295,10058.0
2007-12-17,8.275,8.28,8.085,8.165,35080.0
2007-12-18,8.3,8.3,8.12,8.145,29330.0
2007-12-19,8.2,8.2,8.12,8.18,2800.0
2007-12-20,8.415,8.415,8.165,8.26,7604.0
2007-12-21,8.26,8.385,8.235,8.35,39635.0
2007-12-24,8.42,8.42,8.35,8.35,6307.0
2007-12-27,8.33,8.465,8.33,8.465,7445.0
2007-12-28,8.465,8.465,8.44,8.465,6130.0
2007-12-31,8.465,8.465,8.28,8.45,7112.0
2008-01-02,8.465,8.465,8.35,8.35,1203.0
2008-01-03,8.36,8.42,8.36,8.42,1333.0
2008-01-04,8.46,8.465,8.415,8.415,3443.0
2008-01-07,8.395,8.465,8.395,8.395,5385.0
2008-01-08,8.46,8.51,8.395,8.395,8892.0
2008-01-09,8.455,8.485,8.395,8.4,132581.0
2008-01-10,8.325,8.375,8.28,8.325,58313.0
2008-01-11,8.46,8.465,8.305,8.305,5850.0
2008-01-14,8.285,8.4,8.285,8.4,52490.0
2008-01-15,8.355,8.395,8.35,8.35,40715.0
2008-01-16,8.35,8.68,8.35,8.375,24365.0
2008-01-17,8.355,8.375,8.35,8.355,13529.0
2008-01-18,8.35,8.35,7.64,8.28,91523.0
2008-01-21,8.05,8.05,7.73,7.77,97591.0
2008-01-22,7.635,7.825,7.635,7.75,38044.0
2008-01-23,7.73,8.19,7.73,8.19,24913.0
2008-01-24,8.115,8.25,7.915,8.045,7530.0
2008-01-25,8.03,8.035,7.845,7.94,161283.0
2008-01-28,7.895,8.255,7.89,7.89,11450.0
2008-01-29,8.26,8.26,7.865,7.93,10570.0
2008-01-30,7.915,7.985,7.915,7.985,8895.0
2008-01-31,7.995,7.995,7.865,7.995,3725.0
2008-02-01,7.995,7.995,7.865,7.865,3460.0
2008-02-04,7.865,8.1,7.865,8.1,4305.0
2008-02-05,8.1,8.215,7.985,8.215,3944.0
2008-02-06,8.1,8.1,7.985,8.05,5300.0
2008-02-07,7.985,8.1,7.985,8.07,3217.0
2008-02-08,8.025,8.305,8.005,8.305,2870.0
2008-02-11,8.305,8.33,8.1,8.33,56400.0
2008-02-12,8.325,8.325,8.155,8.175,1828.0
2008-02-13,8.1,8.235,8.1,8.23,7158.0
2008-02-15,8.2,8.295,8.15,8.29,1532.0
2008-02-19,8.34,8.7,8.335,8.56,5051.0
2008-02-20,8.615,8.795,8.515,8.515,11700.0
2008-02-22,8.515,8.6,8.445,8.595,1067.0
2008-02-25,8.65,8.745,8.65,8.68,2355.0
2008-02-26,8.545,8.71,8.545,8.655,11379.0
2008-02-27,8.69,8.745,8.605,8.655,21800.0
2008-02-28,8.605,8.655,8.565,8.605,12515.0
2008-02-29,8.565,8.725,8.56,8.725,6353.0
2008-03-03,8.62,8.7,8.605,8.68,4540.0
2008-03-04,8.605,8.7,8.605,8.615,20237.0
2008-03-05,8.62,8.695,8.605,8.605,17306.0
2008-03-06,8.61,8.675,8.605,8.675,7230.0
2008-03-07,8.605,8.695,8.605,8.605,11740.0
2008-03-10,8.45,8.605,8.375,8.42,37849.0
2008-03-11,8.42,8.44,8.21,8.215,74690.0
2008-03-12,8.215,8.37,8.215,8.37,2920.0
2008-03-13,8.245,8.33,8.215,8.33,10195.0
2008-03-14,8.33,8.33,8.215,8.33,3079.0
2008-03-17,8.24,8.285,8.215,8.215,3397.0
2008-03-18,8.36,8.36,8.215,8.215,3001.0
2008-03-19,8.215,8.23,8.005,8.005,150454.0
2008-03-20,7.865,8.1,7.745,8.1,3060.0
2008-03-24,8.1,8.1,8.03,8.03,595.0
2008-03-25,7.925,8.07,7.92,7.935,5910.0
2008-03-26,7.93,7.93,7.705,7.82,7675.0
2008-03-27,7.755,7.915,7.755,7.915,14327.0
2008-03-28,7.915,8.03,7.915,7.995,870.0
2008-03-31,7.915,7.915,7.73,7.915,6120.0
2008-04-01,7.775,7.865,7.54,7.865,13676.0
2008-04-02,7.7,7.82,7.585,7.815,10327.0
2008-04-03,7.615,7.84,7.615,7.795,11177.0
2008-04-04,7.685,7.795,7.68,7.79,2855.0
2008-04-07,7.635,7.795,7.635,7.795,6802.0
2008-04-08,7.795,7.795,7.775,7.795,13680.0
2008-04-09,7.73,7.73,7.73,7.73,2000.0
2008-04-10,7.73,7.915,7.73,7.915,16637.0
2008-04-11,7.915,7.915,7.705,7.735,4450.0
2008-04-14,7.865,7.865,7.72,7.795,54440.0
2008-04-15,7.75,7.75,7.73,7.73,2516.0
2008-04-16,7.795,7.795,7.705,7.775,3020.0
2008-04-17,7.915,7.915,7.845,7.865,1690.0
2008-04-18,7.915,7.915,7.705,7.705,4565.0
2008-04-21,7.725,7.905,7.725,7.905,1635.0
2008-04-22,7.905,7.905,7.735,7.865,9690.0
2008-04-23,7.475,7.82,7.47,7.8,24540.0
2008-04-24,7.795,7.845,7.795,7.845,8804.0
2008-04-25,7.795,7.845,7.795,7.845,5320.0
2008-04-28,7.885,8.62,7.855,8.545,28650.0
2008-04-29,8.89,8.89,8.475,8.64,68872.0
2008-04-30,8.64,8.665,8.545,8.65,18255.0
2008-05-01,8.555,8.665,8.545,8.665,2985.0
2008-05-02,8.57,8.78,8.545,8.78,6319.0
2008-05-05,8.78,8.78,8.55,8.55,2915.0
2008-05-06,8.66,8.775,8.545,8.665,2200.0
2008-05-07,8.625,8.625,8.545,8.545,2000.0
2008-05-08,8.61,8.615,8.545,8.55,5417.0
2008-05-09,8.555,8.665,8.545,8.545,8700.0
2008-05-12,8.845,8.85,8.71,8.85,4907.0
2008-05-13,8.85,8.85,8.665,8.665,705.0
2008-05-14,8.665,8.775,8.56,8.56,2114.0
2008-05-15,8.77,8.77,8.615,8.75,7387.0
2008-05-16,8.565,8.615,8.545,8.545,4458.0
2008-05-20,8.545,8.75,8.545,8.75,28690.0
2008-05-21,8.75,8.75,8.545,8.545,13271.0
2008-05-22,8.545,8.57,8.45,8.45,18670.0
2008-05-23,8.43,8.745,8.43,8.66,3180.0
2008-05-26,8.71,8.755,8.43,8.57,2887.0
2008-05-27,8.48,8.695,8.48,8.505,3654.0
2008-05-28,8.71,8.71,8.545,8.675,3574.0
2008-05-29,8.595,8.71,8.475,8.525,2535.0
2008-05-30,8.27,8.475,8.265,8.475,58624.0
2008-06-02,8.475,8.475,8.42,8.42,104.0
2008-06-03,8.42,8.475,8.01,8.475,5751.0
2008-06-04,8.24,8.29,8.22,8.235,3494.0
2008-06-05,8.045,8.265,8.045,8.265,5648.0
2008-06-06,8.265,8.38,8.265,8.38,4760.0
2008-06-09,8.265,8.475,8.265,8.27,6405.0
2008-06-10,8.36,8.36,8.265,8.265,2072.0
2008-06-11,8.26,8.26,8.255,8.255,330.0
2008-06-12,8.24,8.24,8.04,8.21,2533.0
2008-06-13,8.125,8.235,8.1,8.235,7109.0
2008-06-16,8.035,8.21,7.885,8.135,5423.0
2008-06-17,8.125,8.31,8.125,8.31,20591.0
2008-06-18,8.31,8.335,8.23,8.335,10562.0
2008-06-19,8.31,8.36,8.29,8.335,1968.0
2008-06-20,8.15,8.58,8.15,8.58,1931.0
2008-06-23,8.31,8.64,8.31,8.595,19305.0
2008-06-24,8.595,8.595,8.455,8.455,22080.0
2008-06-25,8.45,8.47,8.255,8.47,2592.0
2008-06-26,8.29,8.525,8.29,8.525,5370.0
2008-06-27,8.525,8.525,8.41,8.525,1100.0
2008-06-30,8.285,8.525,8.285,8.45,6660.0
2008-07-02,8.285,8.285,8.265,8.285,100800.0
2008-07-03,8.515,8.515,8.145,8.285,6200.0
2008-07-04,8.285,8.405,8.285,8.405,679.0
2008-07-07,8.405,8.405,8.05,8.285,4305.0
2008-07-08,8.385,8.385,8.05,8.05,2525.0
2008-07-09,8.17,8.17,7.695,8.05,5407.0
2008-07-10,7.925,7.925,7.815,7.815,4989.0
2008-07-11,7.815,7.93,7.815,7.825,3250.0
2008-07-14,7.815,7.825,7.815,7.825,2392.0
2008-07-15,7.815,7.93,7.815,7.93,2006.0
2008-07-16,7.93,7.93,7.73,7.91,1353.0
2008-07-17,7.91,7.91,7.815,7.91,2400.0
2008-07-18,7.91,7.93,7.815,7.815,1137.0
2008-07-21,7.815,8.05,7.815,7.815,2500.0
2008-07-22,7.815,7.815,7.73,7.815,5470.0
2008-07-23,7.815,7.815,7.765,7.765,2765.0
2008-07-24,7.815,7.815,7.73,7.79,1680.0
2008-07-25,7.815,7.815,7.815,7.815,27711.0
2008-07-28,7.815,7.815,7.695,7.695,2337.0
2008-07-29,7.72,7.72,7.385,7.625,3529.0
2008-07-30,7.455,7.535,7.455,7.535,20800.0
2008-07-31,7.365,7.48,7.365,7.48,10405.0
2008-08-01,7.435,7.505,7.435,7.48,4883.0
2008-08-05,7.625,7.86,7.625,7.86,1130.0
2008-08-06,7.86,7.86,7.625,7.625,3614.0
2008-08-08,7.625,7.625,7.505,7.62,3715.0
2008-08-11,7.67,7.67,7.505,7.505,10353.0
2008-08-12,7.15,7.15,6.195,6.67,26736.0
2008-08-13,6.86,6.88,6.605,6.79,5198.0
2008-08-14,6.9,7.14,6.845,7.14,30856.0
2008-08-15,6.96,7.215,6.96,7.075,1047.0
2008-08-18,7.26,7.26,7.075,7.1,14685.0
2008-08-19,7.24,7.24,6.92,7.235,4101.0
2008-08-20,7.22,7.22,6.98,7.205,3920.0
2008-08-21,7.235,7.24,7.235,7.235,5280.0
2008-08-22,7.235,7.235,7.05,7.05,410.0
2008-08-25,6.92,7.265,6.92,7.265,1900.0
2008-08-26,7.265,7.265,7.135,7.135,111545.0
2008-08-27,7.31,7.31,7.1,7.195,6756.0
2008-08-28,7.305,7.34,7.265,7.33,2858.0
2008-08-29,7.15,7.195,6.935,7.195,7100.0
2008-09-02,7.05,7.19,6.835,7.19,4000.0
2008-09-03,6.84,7.12,6.84,7.075,23196.0
2008-09-04,7.075,7.12,7.075,7.08,3746.0
2008-09-05,7.075,7.17,7.075,7.17,1879.0
2008-09-08,7.075,7.125,7.075,7.125,3455.0
2008-09-09,7.125,7.17,7.075,7.075,2176.0
2008-09-10,7.075,7.195,7.075,7.075,99521.0
2008-09-11,6.72,7.125,6.72,7.075,8500.0
2008-09-12,7.3,7.3,7.075,7.075,4150.0
2008-09-15,7.075,7.17,7.075,7.075,17777.0
2008-09-16,7.075,7.195,7.075,7.075,3218.0
2008-09-17,7.195,7.195,7.075,7.1,6913.0
2008-09-18,7.075,7.195,6.865,6.96,39802.0
2008-09-19,6.955,7.075,6.955,6.955,1350.0
2008-09-22,6.955,6.96,6.955,6.955,1320.0
2008-09-23,7.05,7.05,6.955,7.05,2630.0
2008-09-24,6.955,7.07,6.955,6.955,880.0
2008-09-25,7.05,7.075,6.955,7.045,9400.0
2008-09-26,7.095,7.095,7.005,7.005,6507.0
2008-09-29,7.005,7.125,6.52,6.76,12590.0
2008-09-30,6.76,6.76,6.52,6.55,5900.0
2008-10-01,6.76,6.98,6.64,6.64,1040.0
2008-10-02,6.64,6.64,6.545,6.55,3900.0
2008-10-03,6.64,6.69,6.64,6.64,4200.0
2008-10-06,6.64,6.64,6.52,6.52,115523.0
2008-10-07,6.525,6.595,6.28,6.28,37920.0
2008-10-08,6.28,6.28,6.035,6.16,38512.0
2008-10-09,6.035,6.515,6.035,6.28,5530.0
2008-10-10,6.01,6.01,4.835,4.835,20735.0
2008-10-14,6.835,6.835,5.025,5.31,6505.0
2008-10-15,5.355,5.355,5.12,5.12,4144.0
2008-10-16,5.43,5.43,4.245,5.29,13581.0
2008-10-17,4.595,5.165,4.595,5.12,39022.0
2008-10-20,5.17,5.17,4.835,4.985,12620.0
2008-10-21,5.07,5.445,5.065,5.445,24795.0
2008-10-22,5.45,5.45,5.07,5.17,6420.0
2008-10-23,5.095,5.095,5.07,5.095,1102.0
2008-10-24,4.975,5.215,4.975,5.215,3665.0
2008-10-27,5.12,5.12,5.07,5.07,46790.0
2008-10-28,5.0,5.07,5.0,5.07,2950.0
2008-10-29,5.16,5.34,5.16,5.34,3201.0
2008-10-30,5.125,5.91,5.125,5.85,5379.0
2008-10-31,5.365,6.09,5.365,6.09,2010.0
2008-11-03,5.85,5.85,5.85,5.85,11500.0
2008-11-04,5.85,6.165,5.85,6.095,123517.0
2008-11-05,6.125,6.705,6.095,6.095,11000.0
2008-11-06,6.34,6.34,5.61,5.61,2649.0
2008-11-07,5.605,5.605,5.605,5.605,3900.0
2008-11-10,5.605,5.605,5.605,5.605,71400.0
2008-11-11,5.6,5.605,5.535,5.605,213797.0
2008-11-12,5.655,5.655,5.29,5.365,67983.0
2008-11-13,5.365,5.365,5.365,5.365,15117.0
2008-11-14,5.455,5.455,5.39,5.39,4800.0
2008-11-17,5.39,5.595,5.375,5.56,12489.0
2008-11-18,5.485,5.605,5.395,5.485,66251.0
2008-11-19,5.6,5.6,5.365,5.365,4000.0
2008-11-20,5.29,5.29,5.225,5.225,3000.0
2008-11-21,5.12,5.125,5.12,5.12,7600.0
2008-11-24,5.12,5.12,4.68,4.755,6330.0
2008-11-25,5.12,5.12,5.12,5.12,1000.0
2008-11-26,5.385,5.415,5.17,5.17,10935.0
2008-11-27,5.17,5.265,5.045,5.045,1688.0
2008-11-28,5.12,5.17,4.8,5.17,1300.0
2008-12-01,4.875,4.92,4.61,4.92,6160.0
2008-12-02,5.255,5.255,3.99,4.635,28780.0
2008-12-03,4.625,4.625,4.115,4.175,8590.0
2008-12-04,3.975,4.285,3.67,3.68,20125.0
2008-12-05,4.13,4.135,3.795,4.085,12059.0
2008-12-08,3.645,4.13,3.645,4.055,55451.0
2008-12-09,4.105,4.105,3.74,3.81,54238.0
2008-12-10,4.03,4.03,3.94,4.005,2557.0
2008-12-11,3.94,4.055,3.845,3.865,53822.0
2008-12-12,3.6,3.915,3.145,3.54,29925.0
2008-12-15,3.45,3.45,3.08,3.105,11781.0
2008-12-16,3.1,3.195,2.54,2.955,21843.0
2008-12-18,3.2,3.445,2.96,3.1,51738.0
2008-12-19,3.195,3.435,2.955,3.2,29923.0
2008-12-22,3.2,3.2,3.165,3.2,234271.0
2008-12-23,3.205,3.715,3.205,3.715,15209.0
2008-12-24,3.715,3.815,3.35,3.545,6957.0
2008-12-29,3.55,3.61,3.55,3.61,1007.0
2008-12-30,3.64,3.935,3.64,3.93,1016.0
2008-12-31,3.99,3.99,3.745,3.745,1503.0
2009-01-02,3.99,3.995,3.99,3.995,5700.0
2009-01-06,4.245,4.395,4.245,4.395,14652.0
2009-01-07,4.395,4.395,4.245,4.275,17646.0
2009-01-08,4.27,4.27,4.245,4.245,50447.0
2009-01-09,4.245,4.245,3.995,4.245,11404.0
2009-01-12,4.21,4.215,3.995,4.07,5322.0
2009-01-13,3.995,3.995,3.995,3.995,3300.0
2009-01-14,3.995,3.995,3.97,3.985,20000.0
2009-01-15,3.995,3.995,3.85,3.865,8013.0
2009-01-16,3.87,3.99,3.87,3.875,10417.0
2009-01-19,3.985,4.59,3.92,4.0,5669.0
2009-01-20,4.0,4.0,3.845,3.87,13300.0
2009-01-21,3.87,3.87,3.805,3.805,13500.0
2009-01-22,3.825,3.87,3.745,3.87,16255.0
2009-01-23,3.865,3.87,3.795,3.795,17760.0
2009-01-26,3.845,3.87,3.82,3.835,10800.0
2009-01-27,3.865,3.875,3.8,3.875,19536.0
2009-01-28,3.92,3.99,3.915,3.915,2658.0
2009-01-29,4.14,4.14,3.895,3.895,7053.0
2009-01-30,3.97,3.97,3.92,3.92,4662.0
2009-02-02,3.965,3.965,3.895,3.895,8555.0
2009-02-03,3.895,3.95,3.87,3.895,8535.0
2009-02-04,3.895,3.97,3.895,3.895,5325.0
2009-02-05,3.92,3.92,3.67,3.82,9138.0
2009-02-06,3.795,3.87,3.745,3.82,5873.0
2009-02-09,3.705,3.82,3.705,3.715,2552.0
2009-02-10,3.835,3.845,3.795,3.845,4925.0
2009-02-11,3.845,3.845,3.795,3.82,9470.0
2009-02-12,3.77,3.87,3.745,3.82,2400.0
2009-02-13,3.795,3.82,3.795,3.82,8305.0
2009-02-17,3.82,3.82,3.755,3.77,2915.0
2009-02-18,3.76,3.82,3.76,3.805,1048.0
2009-02-19,3.76,3.82,3.76,3.79,11995.0
2009-02-20,3.765,3.765,3.74,3.74,2825.0
2009-02-23,3.74,3.795,3.715,3.715,5860.0
2009-02-24,3.72,3.72,3.13,3.49,47520.0
2009-02-25,3.54,3.54,3.49,3.49,295.0
2009-02-26,3.445,3.51,3.44,3.44,2360.0
2009-02-27,3.465,3.475,3.44,3.475,2370.0
2009-03-02,3.33,3.385,3.31,3.335,2350.0
2009-03-03,3.385,3.435,3.29,3.435,2275.0
2009-03-04,3.405,3.405,3.13,3.405,10695.0
2009-03-05,3.405,3.405,3.385,3.385,5300.0
2009-03-06,3.285,3.285,2.62,2.81,18515.0
2009-03-09,3.075,3.08,2.835,2.835,3470.0
2009-03-10,2.82,2.95,2.82,2.9,3130.0
2009-03-11,2.94,2.94,2.705,2.895,6337.0
2009-03-12,2.9,2.9,2.895,2.895,5400.0
2009-03-13,2.89,2.9,2.89,2.9,4430.0
2009-03-16,2.9,2.93,2.82,2.82,38830.0
2009-03-17,2.82,2.9,2.82,2.9,27479.0
2009-03-18,2.9,3.33,2.9,3.31,54192.0
2009-03-19,3.105,3.335,3.105,3.33,35282.0
2009-03-20,3.33,3.335,3.235,3.235,25937.0
2009-03-23,3.59,3.59,3.335,3.465,7570.0
2009-03-24,3.465,3.465,3.37,3.46,13094.0
2009-03-25,3.45,3.45,3.335,3.34,5770.0
2009-03-26,3.415,3.465,3.36,3.36,9919.0
2009-03-27,3.51,3.52,3.51,3.52,2840.0
2009-03-30,3.78,3.78,3.465,3.465,3800.0
2009-03-31,3.535,3.535,3.29,3.29,243880.0
2009-04-01,3.51,3.65,3.51,3.65,23700.0
2009-04-02,3.65,3.65,3.525,3.65,18000.0
2009-04-03,3.645,3.7,3.645,3.65,472565.0
2009-04-06,3.65,3.7,3.65,3.65,7100.0
2009-04-07,3.745,3.75,3.545,3.545,10385.0
2009-04-08,3.42,3.65,3.42,3.65,14600.0
2009-04-09,3.65,3.7,3.65,3.7,1269.0
2009-04-13,3.735,3.735,3.735,3.735,1000.0
2009-04-14,3.74,3.74,3.66,3.66,5517.0
2009-04-15,3.655,3.7,3.62,3.62,10490.0
2009-04-16,3.6,3.675,3.6,3.65,16084.0
2009-04-17,3.72,3.72,3.65,3.715,2924.0
2009-04-20,3.69,3.7,3.65,3.68,35035.0
2009-04-21,3.675,3.725,3.675,3.725,16463.0
2009-04-22,3.895,3.895,3.73,3.73,8725.0
2009-04-23,3.85,3.85,3.725,3.725,9255.0
2009-04-24,3.82,3.82,3.725,3.805,4760.0
2009-04-27,3.9,3.9,3.77,3.825,18423.0
2009-04-28,3.88,3.905,3.775,3.895,2790.0
2009-04-29,3.925,3.925,3.805,3.805,6942.0
2009-04-30,3.85,3.855,3.805,3.855,3245.0
2009-05-01,3.85,3.86,3.805,3.805,4928.0
2009-05-04,3.815,3.89,3.815,3.875,2000.0
2009-05-05,3.86,3.865,3.86,3.86,1523.0
2009-05-06,3.88,4.095,3.83,4.095,14017.0
2009-05-07,3.96,4.165,3.96,4.165,2130.0
2009-05-08,4.165,4.175,4.095,4.125,7585.0
2009-05-11,4.13,4.13,3.89,3.91,20825.0
2009-05-12,3.91,4.155,3.855,4.155,34121.0
2009-05-13,4.155,4.255,4.04,4.06,11882.0
2009-05-14,4.05,4.05,3.91,3.91,12834.0
2009-05-15,3.96,4.04,3.96,3.96,7964.0
2009-05-19,4.04,4.425,4.04,4.225,4409.0
2009-05-20,4.13,4.22,4.045,4.16,8943.0
2009-05-21,4.145,4.145,4.04,4.105,13470.0
2009-05-22,4.22,4.22,4.2,4.2,2800.0
2009-05-25,4.175,4.23,4.175,4.225,5490.0
2009-05-26,4.225,4.315,4.17,4.29,6845.0
2009-05-27,4.18,4.36,4.18,4.28,21596.0
2009-05-28,4.41,4.42,4.335,4.39,7063.0
2009-05-29,4.39,4.545,4.34,4.545,5620.0
2009-06-01,4.805,5.035,4.805,4.925,12186.0
2009-06-02,4.815,5.0,4.68,4.74,38070.0
2009-06-03,4.76,4.785,4.735,4.78,5489.0
2009-06-04,4.785,4.815,4.68,4.815,34963.0
2009-06-05,4.81,4.81,4.73,4.735,11380.0
2009-06-08,4.68,4.735,4.68,4.735,2200.0
2009-06-09,4.68,4.68,4.61,4.655,24115.0
2009-06-10,4.655,4.655,4.535,4.6,10689.0
2009-06-11,4.6,4.6,4.495,4.495,5740.0
2009-06-12,4.52,4.545,4.495,4.495,2414.0
2009-06-15,4.52,4.52,3.99,4.36,42520.0
2009-06-16,4.415,4.515,4.305,4.305,29207.0
2009-06-17,4.465,4.465,4.29,4.295,13670.0
2009-06-18,4.28,4.335,4.09,4.28,43984.0
2009-06-19,4.28,4.28,4.11,4.115,25648.0
2009-06-22,4.17,4.17,3.96,4.065,19613.0
2009-06-23,4.105,4.11,3.96,4.05,14130.0
2009-06-24,3.97,4.04,3.96,4.01,18421.0
2009-06-25,4.04,4.06,3.955,3.985,182033.0
2009-06-26,4.055,4.27,4.01,4.085,10875.0
2009-06-29,4.16,4.27,4.16,4.17,5262.0
2009-06-30,4.255,4.265,4.2,4.25,6740.0
2009-07-02,4.205,4.25,4.155,4.155,1074.0
2009-07-03,4.25,4.25,4.25,4.25,500.0
2009-07-06,4.155,4.245,4.095,4.245,8975.0
2009-07-07,4.24,4.255,4.15,4.23,6100.0
2009-07-08,4.15,4.23,4.075,4.1,10600.0
2009-07-09,4.065,4.185,4.065,4.185,131218.0
2009-07-10,4.1,4.185,3.93,4.02,6870.0
2009-07-13,4.035,4.035,3.985,4.01,2475.0
2009-07-14,4.075,4.085,4.04,4.065,4050.0
2009-07-15,4.11,4.2,4.065,4.12,31139.0
2009-07-16,4.195,4.2,4.12,4.195,10759.0
2009-07-17,4.175,4.2,4.175,4.2,2300.0
2009-07-20,4.15,4.28,4.15,4.2,14979.0
2009-07-21,4.2,4.2,4.095,4.18,17435.0
2009-07-22,4.225,4.235,4.04,4.065,15940.0
2009-07-23,4.25,4.25,4.07,4.225,18427.0
2009-07-24,4.255,4.28,4.225,4.255,12250.0
2009-07-27,4.265,4.475,4.265,4.325,36585.0
2009-07-28,4.45,4.545,4.445,4.54,29109.0
2009-07-29,4.545,4.625,4.43,4.47,11795.0
2009-07-30,4.555,4.72,4.555,4.72,7425.0
2009-07-31,4.72,4.995,4.72,4.995,11790.0
2009-08-04,4.995,5.12,4.995,5.12,31229.0
2009-08-05,5.16,5.555,5.16,5.555,19260.0
2009-08-06,5.58,5.65,5.505,5.575,27985.0
2009-08-07,5.52,5.57,5.33,5.48,10147.0
2009-08-10,5.46,5.485,5.35,5.48,8264.0
2009-08-11,5.44,5.59,5.44,5.54,9400.0
2009-08-12,5.54,5.9,5.54,5.9,18438.0
2009-08-13,6.145,6.145,5.9,5.9,14912.0
2009-08-14,6.025,6.035,5.79,6.035,15300.0
2009-08-17,5.93,5.98,5.925,5.98,21463.0
2009-08-18,5.98,6.01,5.97,6.01,5942.0
2009-08-19,6.01,6.01,5.985,5.985,37934.0
2009-08-20,5.98,5.98,5.95,5.98,6572.0
2009-08-21,5.975,5.98,5.9,5.9,61086.0
2009-08-24,5.98,5.98,5.91,5.91,5400.0
2009-08-25,5.97,5.97,5.9,5.935,3475.0
2009-08-26,5.965,5.98,5.935,5.975,12534.0
2009-08-27,6.0,6.0,5.955,5.955,5200.0
2009-08-28,6.06,6.06,5.82,5.93,7665.0
2009-08-31,5.925,5.925,5.73,5.85,13316.0
2009-09-01,5.98,5.98,5.745,5.745,8050.0
2009-09-02,5.76,5.76,5.41,5.57,14166.0
2009-09-03,5.54,5.565,5.54,5.565,12085.0
2009-09-04,5.54,5.54,5.49,5.49,10000.0
2009-09-08,5.51,5.54,5.51,5.54,28635.0
2009-09-09,5.54,5.54,5.465,5.51,17323.0
2009-09-10,5.535,5.535,5.405,5.405,15519.0
2009-09-11,5.37,5.405,5.32,5.405,6500.0
2009-09-14,5.455,5.485,5.455,5.485,13755.0
2009-09-15,5.485,5.54,5.455,5.54,150469.0
2009-09-16,5.54,5.975,5.54,5.815,17510.0
2009-09-17,5.705,5.815,5.595,5.71,15915.0
2009-09-18,5.72,5.79,5.65,5.79,26428.0
2009-09-21,5.79,5.81,5.72,5.78,18250.0
2009-09-22,5.73,5.87,5.73,5.845,96401.0
2009-09-23,5.845,5.845,5.73,5.775,22153.0
2009-09-24,5.76,5.76,5.655,5.76,10595.0
2009-09-25,5.62,5.735,5.62,5.69,16470.0
2009-09-28,5.785,5.785,5.65,5.655,31824.0
2009-09-29,5.815,5.915,5.65,5.915,253218.0
2009-09-30,5.945,6.145,5.94,6.145,18906.0
2009-10-01,6.2,6.28,5.955,5.985,20089.0
2009-10-02,5.955,5.985,5.865,5.955,30708.0
2009-10-05,5.95,5.955,5.815,5.82,2470.0
2009-10-06,5.815,5.845,5.76,5.785,15975.0
2009-10-07,5.82,5.955,5.815,5.915,4300.0
2009-10-08,5.95,6.04,5.895,5.98,5365.0
2009-10-09,5.985,6.29,5.985,6.29,173789.0
2009-10-13,6.245,6.49,6.24,6.275,7725.0
2009-10-14,6.24,6.295,6.24,6.29,42422.0
2009-10-15,6.43,6.43,6.21,6.29,14354.0
2009-10-16,6.32,6.72,6.32,6.72,2654.0
2009-10-19,6.88,6.935,6.645,6.755,8575.0
2009-10-20,6.795,6.95,6.715,6.85,18650.0
2009-10-21,6.845,6.99,6.845,6.86,2975.0
2009-10-22,6.935,7.045,6.86,6.98,12669.0
2009-10-23,7.27,7.27,6.99,7.02,6897.0
2009-10-26,6.99,6.995,6.88,6.985,2334.0
2009-10-27,6.985,6.985,6.88,6.905,4385.0
2009-10-28,6.915,7.03,6.905,7.03,28830.0
2009-10-29,7.035,7.035,6.96,6.965,3030.0
2009-10-30,6.975,7.02,6.97,6.97,13839.0
2009-11-02,7.05,7.05,6.995,6.995,12600.0
2009-11-03,7.08,7.095,6.99,6.99,13761.0
2009-11-04,6.99,7.14,6.935,6.935,31780.0
2009-11-05,6.935,7.03,6.935,6.94,9685.0
2009-11-06,6.94,7.145,6.94,7.145,5790.0
2009-11-09,6.95,7.19,6.95,7.16,12700.0
2009-11-10,7.165,7.215,7.15,7.155,27400.0
2009-11-11,7.105,7.105,6.99,6.99,8648.0
2009-11-12,6.995,6.995,6.905,6.905,16955.0
2009-11-13,6.935,6.965,6.905,6.935,14220.0
2009-11-16,7.04,7.05,7.04,7.05,15975.0
2009-11-17,7.21,7.21,6.985,6.99,28351.0
2009-11-18,6.965,7.145,6.965,7.145,26777.0
2009-11-19,7.05,7.065,6.99,7.05,24906.0
2009-11-20,7.05,7.06,7.05,7.06,5050.0
2009-11-23,7.115,7.135,6.99,7.05,7665.0
2009-11-24,7.05,7.075,7.035,7.05,34759.0
2009-11-25,7.105,7.105,7.05,7.055,3737.0
2009-11-26,7.11,7.13,6.735,7.095,106183.0
2009-11-27,6.885,7.05,6.885,7.05,5817.0
2009-11-30,7.02,7.245,7.02,7.245,6226.0
2009-12-01,7.095,7.095,6.965,6.965,17233.0
2009-12-02,7.055,7.055,6.965,7.03,30210.0
2009-12-03,7.02,7.15,6.99,7.09,7932.0
2009-12-04,7.105,7.105,7.05,7.05,3000.0
2009-12-07,7.075,7.075,6.99,7.02,9100.0
2009-12-08,6.995,6.995,6.965,6.995,11890.0
2009-12-09,6.985,7.02,6.965,6.99,5780.0
2009-12-10,7.095,7.105,6.985,6.985,1858.0
2009-12-11,6.935,7.075,6.935,6.98,5427.0
2009-12-14,7.01,7.05,6.935,6.935,5686.0
2009-12-15,6.84,6.89,6.82,6.885,17491.0
2009-12-16,6.95,6.965,6.935,6.965,11138.0
2009-12-17,6.845,6.955,6.77,6.825,7564.0
2009-12-18,6.825,6.9,6.785,6.785,6736.0
2009-12-21,6.815,6.82,6.77,6.79,20284.0
2009-12-22,6.82,6.865,6.82,6.825,5009.0
2009-12-23,6.85,6.875,6.77,6.775,14531.0
2009-12-29,6.74,6.935,6.74,6.93,2349.0
2009-12-30,6.93,6.935,6.885,6.935,2038.0
2009-12-31,6.785,6.935,6.785,6.8,313.0
2010-01-04,6.8,7.22,6.8,6.905,14025.0
2010-01-05,6.935,6.935,6.765,6.815,40456.0
2010-01-06,6.88,6.935,6.62,6.92,8254.0
2010-01-07,6.885,7.565,6.825,6.935,27766.0
2010-01-08,7.015,7.025,6.995,7.02,3500.0
2010-01-11,7.02,7.165,6.94,7.11,8274.0
2010-01-12,7.02,7.11,7.02,7.02,18758.0
2010-01-13,7.02,7.165,7.02,7.165,9389.0
2010-01-14,7.31,7.455,7.31,7.365,12837.0
2010-01-15,7.45,7.62,7.37,7.515,29636.0
2010-01-18,7.45,7.74,7.45,7.625,5356.0
2010-01-19,7.72,8.345,7.48,8.31,3103.0
2010-01-20,7.8,8.285,7.8,8.185,6719.0
2010-01-21,8.275,8.275,7.91,8.17,2599.0
2010-01-22,8.15,8.15,7.795,7.855,13620.0
2010-01-25,7.78,8.16,7.74,7.995,66087.0
2010-01-26,7.965,8.025,7.91,7.995,11055.0
2010-01-27,8.075,8.335,8.02,8.29,10130.0
2010-01-28,8.095,8.29,7.995,8.29,5831.0
2010-01-29,8.055,8.3,8.0,8.11,24054.0
2010-02-01,8.125,8.17,8.03,8.055,39547.0
2010-02-02,8.085,8.14,7.8,8.135,4830.0
2010-02-03,8.075,8.11,7.905,8.085,109760.0
2010-02-04,8.025,8.025,7.78,7.85,12850.0
2010-02-05,7.935,7.995,7.835,7.995,3150.0
2010-02-08,7.8,7.8,7.74,7.795,5840.0
2010-02-09,7.74,7.94,7.74,7.94,6985.0
2010-02-10,7.94,7.94,7.94,7.94,1888.0
2010-02-11,7.74,7.91,7.705,7.755,3549.0
2010-02-12,7.715,7.795,7.715,7.735,3372.0
2010-02-16,7.88,7.88,7.68,7.845,5505.0
2010-02-17,7.825,7.825,7.735,7.825,6600.0
2010-02-18,7.795,7.825,7.685,7.825,3600.0
2010-02-19,7.875,7.875,7.8,7.8,656.0
2010-02-22,7.825,7.91,7.805,7.805,2904.0
2010-02-23,7.91,7.91,7.735,7.905,2747.0
2010-02-24,7.795,7.905,7.77,7.77,14018.0
2010-02-25,7.795,7.795,7.675,7.675,10572.0
2010-02-26,7.74,7.92,7.675,7.675,7020.0
2010-03-01,7.65,7.705,7.18,7.415,23773.0
2010-03-02,7.56,7.56,7.285,7.385,21043.0
2010-03-03,7.44,7.44,7.355,7.375,3765.0
2010-03-04,7.445,7.5,7.365,7.485,3900.0
2010-03-05,7.605,7.605,7.41,7.41,51537.0
2010-03-08,7.445,7.525,7.415,7.425,15950.0
2010-03-09,7.475,7.475,7.355,7.415,12004.0
2010-03-10,7.365,7.38,7.285,7.32,17726.0
2010-03-11,7.39,7.445,7.385,7.42,37300.0
2010-03-12,7.415,7.445,7.385,7.445,8300.0
2010-03-15,7.365,7.445,7.33,7.445,109797.0
2010-03-16,7.415,7.5,7.415,7.465,17645.0
2010-03-17,7.415,7.465,7.415,7.445,3865.0
2010-03-18,7.415,7.85,7.415,7.85,7453.0
2010-03-19,7.795,7.795,7.565,7.62,2735.0
2010-03-22,7.675,7.73,7.62,7.675,12011.0
2010-03-23,7.695,7.85,7.695,7.745,12590.0
2010-03-24,7.88,8.2,7.88,8.095,89177.0
2010-03-25,8.17,8.285,8.14,8.2,31818.0
2010-03-26,8.26,8.26,8.14,8.23,20950.0
2010-03-29,8.465,8.69,8.375,8.44,30398.0
2010-03-30,8.465,8.495,8.255,8.485,13285.0
2010-03-31,8.435,8.47,8.2,8.26,16450.0
2010-04-01,8.31,8.405,8.31,8.405,13900.0
2010-04-05,8.36,8.495,8.35,8.435,13072.0
2010-04-06,8.485,8.495,8.375,8.38,8295.0
2010-04-07,8.495,8.58,8.495,8.55,10612.0
2010-04-08,8.4,8.5,8.385,8.495,6785.0
2010-04-09,8.55,8.61,8.435,8.435,41869.0
2010-04-12,8.45,8.635,8.45,8.52,23284.0
2010-04-13,8.61,8.805,8.52,8.58,7980.0
2010-04-14,8.52,8.655,8.52,8.585,15200.0
2010-04-15,8.64,8.69,8.52,8.52,27905.0
2010-04-16,8.55,8.72,8.435,8.435,11517.0
2010-04-19,8.775,8.775,8.435,8.51,42050.0
2010-04-20,8.51,8.715,8.51,8.62,5063.0
2010-04-21,8.58,8.61,8.52,8.58,7238.0
2010-04-22,8.5,8.61,8.495,8.495,35961.0
2010-04-23,8.495,8.545,8.405,8.435,13022.0
2010-04-26,8.465,8.495,8.22,8.325,13948.0
2010-04-27,8.215,8.485,8.215,8.43,8640.0
2010-04-28,8.0,8.285,8.0,8.2,17682.0
2010-04-29,8.4,8.545,7.99,8.545,1015989.0
2010-04-30,8.47,8.47,8.315,8.34,5299.0
2010-05-03,8.265,8.465,8.255,8.255,18250.0
2010-05-04,8.255,8.435,8.255,8.255,22500.0
2010-05-05,8.255,8.31,8.255,8.255,12080.0
2010-05-06,8.255,8.265,7.975,8.02,35403.0
2010-05-07,8.08,8.115,7.99,8.07,9077.0
2010-05-10,8.14,8.14,7.715,7.815,24326.0
2010-05-11,7.725,8.02,7.705,7.955,15435.0
2010-05-12,7.87,8.005,7.825,7.915,16940.0
2010-05-13,7.915,7.935,7.725,7.725,15120.0
2010-05-14,7.745,7.84,7.67,7.67,13791.0
2010-05-17,7.64,7.9,7.61,7.775,11552.0
2010-05-18,7.775,8.105,7.675,8.1,17581.0
2010-05-19,7.82,7.965,7.76,7.79,6064.0
2010-05-20,7.72,7.72,7.375,7.42,22368.0
2010-05-21,7.375,7.64,7.375,7.4,24162.0
2010-05-25,7.36,7.36,7.23,7.315,15174.0
2010-05-26,7.29,7.295,7.18,7.195,19437.0
2010-05-27,7.285,7.285,7.115,7.2,92470.0
2010-05-28,7.165,7.255,7.135,7.255,21320.0
2010-05-31,7.25,7.255,7.2,7.225,34200.0
2010-06-01,7.285,7.375,7.255,7.255,15617.0
2010-06-02,7.225,7.255,7.14,7.195,13434.0
2010-06-03,7.21,7.22,7.195,7.21,22865.0
2010-06-04,7.135,7.21,7.085,7.115,15200.0
2010-06-07,7.075,7.075,6.965,7.04,4483.0
2010-06-08,6.975,7.04,6.91,7.015,6939.0
2010-06-09,6.93,6.945,6.9,6.92,9097.0
2010-06-10,6.88,6.945,6.88,6.94,14706.0
2010-06-11,6.9,6.935,6.87,6.93,11003.0
2010-06-14,6.905,7.025,6.905,7.005,2454.0
2010-06-15,7.105,7.315,7.07,7.255,10770.0
2010-06-16,7.15,7.255,7.14,7.245,4087.0
2010-06-17,7.14,7.225,7.14,7.165,2356.0
2010-06-18,7.19,7.31,7.19,7.2,140.0
2010-06-21,7.255,7.315,7.255,7.28,7490.0
2010-06-22,7.325,7.61,7.315,7.375,6737.0
2010-06-23,7.375,7.87,7.375,7.525,21536.0
2010-06-24,7.45,7.72,7.435,7.72,3209.0
2010-06-25,7.695,7.695,7.505,7.57,950.0
2010-06-28,7.5,7.79,7.5,7.505,544.0
2010-06-29,7.53,7.53,7.345,7.35,6700.0
2010-06-30,7.425,7.715,7.425,7.465,4280.0
2010-07-02,7.61,7.865,7.52,7.7,6837.0
2010-07-05,7.58,7.61,7.57,7.58,10130.0
2010-07-06,7.58,7.58,7.55,7.58,22800.0
2010-07-07,7.56,7.64,7.505,7.55,3140.0
2010-07-08,7.58,7.85,7.58,7.76,27206.0
2010-07-09,7.66,7.79,7.66,7.76,4654.0
2010-07-12,7.76,7.79,7.685,7.79,7724.0
2010-07-13,7.815,7.82,7.71,7.8,3633.0
2010-07-14,7.81,7.85,7.76,7.845,8090.0
2010-07-15,7.82,7.835,7.79,7.82,13243.0
2010-07-16,7.845,7.845,7.715,7.79,4247.0
2010-07-19,7.81,7.82,7.79,7.82,5300.0
2010-07-20,7.805,7.815,7.76,7.76,1800.0
2010-07-21,7.79,7.845,7.74,7.845,5347.0
2010-07-22,7.775,7.85,7.77,7.85,14250.0
2010-07-23,7.8,7.94,7.79,7.94,5320.0
2010-07-26,7.94,7.94,7.91,7.94,4000.0
2010-07-27,7.91,8.07,7.885,7.97,53675.0
2010-07-28,7.97,8.155,7.97,8.125,21000.0
2010-07-29,8.13,8.19,8.13,8.185,10240.0
2010-07-30,8.165,8.305,8.145,8.275,10765.0
2010-08-03,8.245,8.245,8.145,8.245,10800.0
2010-08-04,8.185,8.185,8.04,8.04,3130.0
2010-08-05,8.155,8.155,7.97,7.97,3499.0
2010-08-06,8.03,8.065,8.0,8.02,2300.0
2010-08-09,7.905,8.095,7.85,8.095,29000.0
2010-08-10,7.95,8.095,7.95,8.085,3200.0
2010-08-11,7.95,8.095,7.95,8.02,11068.0
2010-08-12,8.0,8.0,7.79,7.85,21538.0
2010-08-13,7.85,7.85,7.805,7.84,9195.0
2010-08-16,7.94,7.94,7.85,7.88,11154.0
2010-08-17,7.94,8.095,7.94,8.095,24766.0
2010-08-18,8.095,8.095,7.97,8.065,16050.0
2010-08-19,8.08,8.08,7.99,8.08,5619.0
2010-08-20,8.075,8.095,7.95,8.01,6630.0
2010-08-23,8.08,8.095,8.0,8.085,12890.0
2010-08-24,8.01,8.045,8.01,8.045,800.0
2010-08-25,8.0,8.065,7.875,7.94,31887.0
2010-08-26,8.015,8.015,7.865,7.935,27014.0
2010-08-27,7.97,8.005,7.91,7.98,28929.0
2010-08-30,8.065,8.09,8.035,8.09,5440.0
2010-08-31,8.09,8.22,8.09,8.22,24537.0
2010-09-01,8.22,8.265,8.185,8.245,9112.0
2010-09-02,8.275,8.52,8.21,8.275,857227.0
2010-09-03,8.285,8.37,8.22,8.37,7902.0
2010-09-07,8.37,8.37,8.215,8.215,6571.0
2010-09-08,8.26,8.3,8.26,8.295,3441.0
2010-09-09,8.305,8.335,8.22,8.305,9865.0
2010-09-10,8.275,8.305,8.275,8.305,3306.0
2010-09-13,8.305,8.4,8.22,8.4,11789.0
2010-09-14,8.4,8.4,8.37,8.4,43554.0
2010-09-15,8.38,8.38,8.32,8.32,94601.0
2010-09-16,8.335,8.335,8.275,8.275,54813.0
2010-09-17,8.275,8.46,8.275,8.39,325145.0
2010-09-20,8.325,8.345,8.245,8.305,83629.0
2010-09-21,8.345,8.35,8.25,8.26,32945.0
2010-09-22,8.27,8.27,8.125,8.265,44969.0
2010-09-23,8.265,8.275,8.245,8.27,30280.0
2010-09-24,8.305,8.51,8.27,8.425,43130.0
2010-09-27,8.43,8.705,8.405,8.47,26074.0
2010-09-28,8.58,8.765,8.575,8.765,21727.0
2010-09-29,8.815,8.815,8.685,8.795,20492.0
2010-09-30,8.795,9.49,8.795,9.01,25020.0
2010-10-01,9.01,9.225,8.98,9.22,25398.0
2010-10-04,9.07,9.385,9.07,9.12,49019.0
2010-10-05,9.195,9.285,9.17,9.25,88635.0
2010-10-06,9.255,9.625,9.255,9.625,84211.0
2010-10-07,9.685,9.72,9.35,9.395,33915.0
2010-10-08,9.47,9.54,9.395,9.46,23730.0
2010-10-12,9.545,9.575,9.475,9.485,42263.0
2010-10-13,9.545,9.555,9.43,9.43,32625.0
2010-10-14,9.43,9.445,9.355,9.445,17950.0
2010-10-15,9.44,9.5,9.44,9.44,20724.0
2010-10-18,9.495,9.5,9.415,9.42,4502.0
2010-10-19,9.42,9.465,9.35,9.41,9945.0
2010-10-20,9.49,9.495,9.355,9.355,6310.0
2010-10-21,9.36,9.44,9.36,9.385,10879.0
2010-10-22,9.385,9.47,9.38,9.445,9935.0
2010-10-25,9.47,9.65,9.47,9.485,12983.0
2010-10-26,9.49,9.595,9.49,9.56,12360.0
2010-10-27,9.49,9.56,9.49,9.53,8705.0
2010-10-28,9.505,9.505,9.49,9.49,7980.0
2010-10-29,9.49,9.595,9.47,9.53,6190.0
2010-11-01,9.865,9.865,9.49,9.56,6806.0
2010-11-02,9.58,9.61,9.47,9.47,11547.0
2010-11-03,9.425,9.5,9.26,9.315,20800.0
2010-11-04,9.605,9.605,8.99,9.1,41664.0
2010-11-05,9.1,9.1,8.945,8.95,31998.0
2010-11-08,8.945,8.985,8.835,8.855,34850.0
2010-11-09,8.88,8.88,8.275,8.3,69969.0
2010-11-10,8.21,8.52,7.96,8.45,58827.0
2010-11-11,8.59,8.59,8.26,8.345,17893.0
2010-11-12,8.33,8.36,8.025,8.33,28385.0
2010-11-15,8.255,8.265,8.08,8.175,25629.0
2010-11-16,8.045,8.115,7.865,7.96,80989.0
2010-11-17,7.865,8.05,7.865,8.02,17769.0
2010-11-18,8.025,8.305,7.87,8.175,14323.0
2010-11-19,8.175,8.18,7.96,8.115,26211.0
2010-11-22,8.135,8.33,8.045,8.265,40923.0
2010-11-23,8.265,8.265,7.93,8.02,27468.0
2010-11-24,8.08,8.145,7.935,7.96,17620.0
2010-11-25,7.97,7.99,7.925,7.99,16410.0
2010-11-26,7.96,7.965,7.895,7.96,17510.0
2010-11-29,7.935,7.97,7.83,7.945,19876.0
2010-11-30,7.96,8.02,7.745,7.83,27941.0
2010-12-01,7.735,7.895,7.735,7.895,37251.0
2010-12-02,7.895,7.895,7.835,7.895,20591.0
2010-12-03,7.895,8.075,7.865,8.02,37284.0
2010-12-06,8.2,8.2,7.92,8.085,45102.0
2010-12-07,8.085,8.085,7.92,8.025,68545.0
2010-12-08,8.075,8.145,7.965,8.075,90323.0
2010-12-09,8.02,8.025,7.895,7.9,24617.0
2010-12-10,7.9,7.935,7.845,7.885,22715.0
2010-12-13,7.885,8.075,7.86,7.86,47719.0
2010-12-14,7.78,7.95,7.74,7.84,84455.0
2010-12-15,7.925,7.935,7.815,7.815,22272.0
2010-12-16,7.83,8.21,7.8,8.095,34829.0
2010-12-17,8.14,8.14,7.915,8.02,123024.0
2010-12-20,7.955,7.99,7.865,7.955,6900.0
2010-12-21,7.955,7.955,7.745,7.825,44437.0
2010-12-22,7.8,7.99,7.775,7.8,107429.0
2010-12-23,7.805,7.895,7.8,7.84,41576.0
2010-12-24,7.83,8.005,7.83,7.93,127047.0
2010-12-29,7.905,8.26,7.895,8.14,25095.0
2010-12-30,8.05,8.175,7.925,8.175,9775.0
2010-12-31,8.09,8.195,8.08,8.175,5863.0
2011-01-04,8.175,8.175,7.955,8.115,3582.0
2011-01-05,8.115,8.14,8.08,8.08,43223.0
2011-01-06,8.075,8.105,7.965,7.965,27606.0
2011-01-07,7.99,7.99,7.955,7.955,25238.0
2011-01-10,7.94,7.955,7.93,7.95,7949.0
2011-01-11,7.99,7.99,7.915,7.915,23657.0
2011-01-12,7.895,7.925,7.895,7.925,24598.0
2011-01-13,7.925,7.925,7.9,7.925,14102.0
2011-01-14,7.945,7.95,7.895,7.895,19799.0
2011-01-17,7.925,7.99,7.805,7.98,25627.0
2011-01-18,7.955,7.955,7.865,7.865,20967.0
2011-01-19,7.865,7.895,7.845,7.865,20843.0
2011-01-20,7.87,7.99,7.805,7.955,39949.0
2011-01-21,8.015,8.015,7.83,7.88,21273.0
2011-01-24,7.93,7.99,7.925,7.955,23029.0
2011-01-25,8.02,8.02,7.87,7.975,18014.0
2011-01-26,7.98,7.99,7.9,7.99,13638.0
2011-01-27,8.02,8.175,7.99,8.05,42341.0
2011-01-28,7.965,8.02,7.905,7.955,12505.0
2011-01-31,7.925,7.925,7.82,7.825,17685.0
2011-02-01,7.865,7.865,7.77,7.83,25995.0
2011-02-02,7.83,7.83,7.755,7.77,33288.0
2011-02-03,7.77,7.825,7.725,7.74,21820.0
2011-02-04,7.74,7.74,7.695,7.72,18754.0
2011-02-07,7.68,7.725,7.56,7.645,51576.0
2011-02-08,7.605,7.645,7.58,7.645,17980.0
2011-02-09,7.595,7.645,7.58,7.645,26939.0
2011-02-10,7.67,7.675,7.535,7.55,60615.0
2011-02-11,7.58,7.675,7.46,7.675,93515.0
2011-02-14,7.675,7.675,7.62,7.645,12182.0
2011-02-15,7.645,7.675,7.61,7.61,19310.0
2011-02-16,7.61,7.645,7.595,7.61,17366.0
2011-02-17,7.475,7.475,7.17,7.325,77582.0
2011-02-18,7.26,7.26,6.905,6.985,108557.0
2011-02-22,6.925,7.025,6.89,6.9,60619.0
2011-02-23,6.98,7.015,6.66,6.975,45586.0
2011-02-24,7.04,7.04,6.83,6.89,62803.0
2011-02-25,6.955,6.985,6.86,6.925,27406.0
2011-02-28,6.925,7.005,6.915,6.95,802184.0
2011-03-01,6.965,7.42,6.965,7.205,65461.0
2011-03-02,7.37,7.645,7.3,7.56,283833.0
2011-03-03,7.58,7.58,7.395,7.51,37422.0
2011-03-04,7.55,7.55,7.495,7.52,65417.0
2011-03-07,7.52,7.52,7.46,7.475,40909.0
2011-03-08,7.46,7.505,7.46,7.46,59677.0
2011-03-09,7.33,7.33,7.33,7.33,0.0
2011-03-10,7.21,7.26,7.145,7.175,144865.0
2011-03-11,7.055,7.31,7.05,7.31,384532.0
2011-03-14,7.455,7.47,7.16,7.27,16018.0
2011-03-15,7.15,7.205,7.13,7.185,75018.0
2011-03-16,7.31,7.31,7.145,7.22,11998.0
2011-03-17,7.205,7.36,7.195,7.36,9285.0
2011-03-18,7.36,7.525,7.33,7.46,18360.0
2011-03-21,7.485,7.575,7.375,7.505,24339.0
2011-03-22,7.51,7.865,7.51,7.74,443631.0
2011-03-23,7.83,7.83,7.395,7.4,125591.0
2011-03-24,7.395,7.52,7.205,7.435,49654.0
2011-03-25,7.435,7.52,7.345,7.455,51375.0
2011-03-28,7.52,7.52,7.04,7.31,135973.0
2011-03-29,7.565,7.565,7.33,7.365,45883.0
2011-03-30,7.33,7.365,7.28,7.3,63798.0
2011-03-31,7.33,7.365,7.215,7.265,29275.0
2011-04-01,7.265,7.265,6.95,7.015,104630.0
2011-04-04,7.155,7.155,7.08,7.095,38911.0
2011-04-05,7.095,7.13,7.01,7.01,73626.0
2011-04-06,7.01,7.3,7.01,7.14,39129.0
2011-04-07,7.14,7.14,6.975,7.01,39256.0
2011-04-08,7.075,7.105,7.035,7.075,42560.0
2011-04-11,7.065,7.065,6.855,6.905,17122.0
2011-04-12,6.69,6.69,5.755,5.795,224292.0
2011-04-13,5.82,5.98,5.77,5.95,346000.0
2011-04-14,5.895,5.915,5.66,5.66,226765.0
2011-04-15,5.685,5.725,5.635,5.66,122597.0
2011-04-18,5.75,5.75,5.465,5.55,232237.0
2011-04-19,5.475,5.53,5.34,5.465,491161.0
2011-04-20,5.465,5.5,5.42,5.46,184214.0
2011-04-21,5.46,5.595,5.46,5.57,42027.0
2011-04-25,5.655,5.655,5.535,5.58,37070.0
2011-04-26,5.6,5.6,5.465,5.48,47587.0
2011-04-27,5.41,5.725,5.41,5.69,84387.0
2011-04-28,5.62,5.755,5.53,5.575,63184.0
2011-04-29,5.57,5.71,5.53,5.69,34947.0
2011-05-02,5.7,5.84,5.7,5.82,43195.0
2011-05-03,5.835,5.835,5.745,5.79,63932.0
2011-05-04,5.745,5.805,5.665,5.79,73016.0
2011-05-05,5.79,5.805,5.77,5.79,78458.0
2011-05-06,5.805,5.905,5.79,5.87,26071.0
2011-05-09,5.865,6.075,5.86,5.95,38997.0
2011-05-10,5.89,6.005,5.885,5.97,26029.0
2011-05-11,5.95,6.09,5.95,6.09,34782.0
2011-05-12,6.135,6.135,6.015,6.03,28662.0
2011-05-13,6.04,6.075,5.98,6.0,24202.0
2011-05-16,5.98,6.13,5.98,6.075,15457.0
2011-05-17,6.12,6.155,6.105,6.115,83364.0
2011-05-18,6.115,6.33,6.115,6.205,42702.0
2011-05-19,6.265,6.47,6.23,6.335,20259.0
2011-05-20,6.255,6.375,6.255,6.3,49550.0
2011-05-24,6.3,6.365,6.295,6.3,52771.0
2011-05-25,6.58,6.585,6.24,6.38,30135.0
2011-05-26,6.315,6.32,6.18,6.245,11997.0
2011-05-27,6.245,6.59,6.245,6.51,42333.0
2011-05-30,6.43,6.585,6.43,6.585,15371.0
2011-05-31,6.515,6.56,6.335,6.335,26760.0
2011-06-01,6.33,6.33,6.25,6.275,13314.0
2011-06-02,6.42,6.42,6.27,6.36,10910.0
2011-06-03,6.27,6.335,6.27,6.275,8756.0
2011-06-06,6.24,6.275,6.165,6.225,32100.0
2011-06-07,6.165,6.24,6.155,6.205,81645.0
2011-06-08,6.205,6.205,5.79,5.82,15168.0
2011-06-09,5.79,5.79,5.145,5.275,85213.0
2011-06-10,5.19,5.24,5.125,5.165,61076.0
2011-06-13,4.985,5.145,4.825,4.95,224030.0
2011-06-14,4.815,5.075,4.815,4.96,32240.0
2011-06-15,4.96,5.04,4.825,4.855,18234.0
2011-06-16,4.885,5.145,4.885,5.145,44304.0
2011-06-17,5.145,5.145,4.985,5.08,15663.0
2011-06-20,5.075,5.11,5.015,5.035,32523.0
2011-06-21,5.06,5.11,5.02,5.11,47737.0
2011-06-22,5.11,5.21,5.05,5.17,49804.0
2011-06-23,5.17,5.185,5.02,5.06,66378.0
2011-06-24,5.14,5.14,4.99,5.015,32489.0
2011-06-27,5.065,5.065,4.82,4.925,398101.0
2011-06-28,5.02,5.02,4.71,4.775,77192.0
2011-06-29,4.78,4.83,4.655,4.79,112400.0
2011-06-30,4.725,4.725,4.635,4.69,39838.0
2011-07-04,4.69,4.69,4.665,4.69,48635.0
2011-07-05,4.69,4.69,4.545,4.585,92184.0
2011-07-06,4.585,4.685,4.395,4.515,106205.0
2011-07-07,4.525,4.56,4.36,4.56,67033.0
2011-07-08,4.56,4.56,4.435,4.46,43698.0
2011-07-11,4.425,4.425,4.295,4.33,65119.0
2011-07-12,4.295,4.36,4.18,4.25,36868.0
2011-07-13,4.235,4.425,4.21,4.265,24264.0
2011-07-14,4.27,4.31,4.245,4.265,24506.0
2011-07-15,4.29,4.29,4.2,4.22,7130.0
2011-07-18,4.21,4.255,4.065,4.14,33573.0
2011-07-19,4.2,4.2,4.13,4.165,32729.0
2011-07-20,4.2,4.265,4.14,4.2,77865.0
2011-07-21,4.255,4.59,4.255,4.36,95232.0
2011-07-22,4.395,4.59,4.395,4.435,39397.0
2011-07-25,4.495,4.56,4.33,4.36,301914.0
2011-07-26,4.42,4.435,4.36,4.425,47397.0
2011-07-27,4.39,4.425,4.265,4.285,36248.0
2011-07-28,4.375,4.375,4.27,4.295,33546.0
2011-07-29,4.38,4.38,4.1,4.205,58526.0
2011-08-02,4.21,4.235,3.865,3.865,51727.0
2011-08-03,3.87,3.905,3.445,3.61,111848.0
2011-08-04,3.635,3.635,3.245,3.245,85487.0
2011-08-05,3.4,3.57,2.94,3.1,163523.0
2011-08-08,2.95,3.05,2.395,2.46,172034.0
2011-08-09,2.76,2.77,2.465,2.655,140510.0
2011-08-10,2.755,2.755,2.505,2.55,180930.0
2011-08-11,2.595,2.655,2.39,2.425,147186.0
2011-08-12,2.46,2.615,2.425,2.56,177157.0
2011-08-15,2.72,2.95,2.625,2.86,289380.0
2011-08-16,2.895,3.09,2.69,2.82,148177.0
2011-08-17,2.865,3.07,2.755,2.825,392879.0
2011-08-18,2.82,2.91,2.69,2.79,283370.0
2011-08-19,2.73,2.895,2.615,2.645,319601.0
2011-08-22,2.7,2.76,2.63,2.695,206068.0
2011-08-23,2.775,2.8,2.715,2.8,31696.0
2011-08-24,2.805,2.825,2.795,2.82,534105.0
2011-08-25,2.865,2.865,2.72,2.755,119171.0
2011-08-26,2.8,2.825,2.715,2.735,9945.0
2011-08-29,2.75,2.815,2.72,2.795,47412.0
2011-08-30,2.77,2.795,2.72,2.755,18142.0
2011-08-31,2.755,2.945,2.755,2.92,40280.0
2011-09-01,2.92,3.18,2.92,3.16,42123.0
2011-09-02,3.085,3.095,2.99,2.99,26488.0
2011-09-06,2.86,2.86,2.79,2.825,30093.0
2011-09-07,3.025,3.085,2.985,3.025,33855.0
2011-09-08,2.99,3.28,2.99,3.085,42542.0
2011-09-09,3.025,3.085,3.015,3.05,51062.0
2011-09-12,3.005,3.05,3.0,3.03,14335.0
2011-09-13,3.03,3.115,3.0,3.0,38844.0
2011-09-14,3.0,3.03,2.88,2.97,12142.0
2011-09-15,3.03,3.1,3.0,3.0,20108.0
2011-09-16,3.11,3.11,2.885,2.92,46226.0
2011-09-19,2.905,2.91,2.755,2.865,171659.0
2011-09-20,2.91,2.91,2.82,2.91,11438.0
2011-09-21,2.905,2.905,2.79,2.795,111059.0
2011-09-22,2.67,2.71,2.625,2.65,210629.0
2011-09-23,2.65,2.695,2.565,2.65,31194.0
2011-09-26,2.755,2.885,2.69,2.88,45994.0
2011-09-27,2.87,3.215,2.87,3.18,58425.0
2011-09-28,3.145,3.27,3.075,3.135,12698.0
2011-09-29,3.115,3.145,2.965,3.0,33503.0
2011-09-30,2.98,3.045,2.875,2.94,15744.0
2011-10-03,2.775,2.91,2.775,2.91,35105.0
2011-10-04,2.77,2.835,2.68,2.82,112437.0
2011-10-05,2.985,2.985,2.685,2.715,276530.0
2011-10-06,2.715,2.755,2.645,2.675,119897.0
2011-10-07,2.74,2.74,2.58,2.615,28375.0
2011-10-11,2.62,2.675,2.55,2.55,22856.0
2011-10-12,2.675,2.675,2.51,2.525,57938.0
2011-10-13,2.525,2.54,2.37,2.445,49554.0
2011-10-14,2.525,2.53,2.445,2.475,26977.0
2011-10-17,2.41,2.505,2.39,2.415,15383.0
2011-10-18,2.385,2.425,2.275,2.34,68117.0
2011-10-19,2.3,2.3,2.145,2.15,42529.0
2011-10-20,2.18,2.195,2.14,2.185,27091.0
2011-10-21,2.185,2.235,2.175,2.205,35514.0
2011-10-24,2.235,2.26,2.225,2.235,89365.0
2011-10-25,2.235,2.235,2.2,2.225,65973.0
2011-10-26,2.215,2.235,2.2,2.235,47297.0
2011-10-27,2.265,2.265,2.13,2.18,65510.0
2011-10-28,2.18,2.18,1.975,2.1,64510.0
2011-10-31,2.105,2.11,1.97,2.05,75827.0
2011-11-01,2.07,2.12,1.93,2.025,19589.0
2011-11-02,2.035,2.035,1.95,2.025,8517.0
2011-11-03,2.035,2.06,1.99,2.03,52642.0
2011-11-04,2.035,2.035,1.995,2.015,22273.0
2011-11-07,2.015,2.015,1.895,1.9,30013.0
2011-11-08,1.965,1.965,1.855,1.955,31062.0
2011-11-09,1.97,1.97,1.86,1.91,30779.0
2011-11-10,1.86,2.01,1.735,1.965,207866.0
2011-11-11,1.985,2.195,1.965,2.125,242856.0
2011-11-14,2.265,2.335,2.14,2.235,244435.0
2011-11-15,2.235,2.265,2.13,2.15,36512.0
2011-11-16,2.085,2.1,1.985,1.995,123137.0
2011-11-17,2.045,2.435,2.015,2.36,256599.0
2011-11-18,2.445,2.79,2.445,2.525,214908.0
2011-11-21,2.57,2.57,2.31,2.505,83714.0
2011-11-22,2.525,2.525,2.415,2.455,18034.0
2011-11-23,2.43,2.57,2.405,2.565,55568.0
2011-11-24,2.57,2.57,2.5,2.52,3292.0
2011-11-25,2.55,2.55,2.435,2.5,14676.0
2011-11-28,2.57,2.57,2.435,2.445,29736.0
2011-11-29,2.415,2.47,2.335,2.445,28427.0
2011-11-30,2.5,2.505,2.375,2.455,35975.0
2011-12-01,2.435,2.5,2.415,2.49,5379.0
2011-12-02,2.445,2.485,2.435,2.455,16755.0
2011-12-05,2.47,2.47,2.405,2.405,11022.0
2011-12-06,2.415,2.435,2.405,2.415,19770.0
2011-12-07,2.395,2.395,2.245,2.245,60734.0
2011-12-08,2.255,2.255,2.165,2.195,31642.0
2011-12-09,2.16,2.205,2.125,2.205,65364.0
2011-12-12,2.165,2.225,2.165,2.215,16282.0
2011-12-13,2.225,2.26,2.165,2.26,13962.0
2011-12-14,2.215,2.235,2.13,2.15,28368.0
2011-12-15,2.145,2.165,2.105,2.105,48217.0
2011-12-16,2.1,2.1,1.93,2.07,49785.0
2011-12-19,2.005,2.105,1.995,2.03,32317.0
2011-12-20,2.1,2.265,2.065,2.22,55100.0
2011-12-21,2.22,2.26,2.175,2.26,25674.0
2011-12-22,2.265,2.35,2.265,2.3,21850.0
2011-12-23,2.33,2.33,2.13,2.28,54114.0
2011-12-28,2.535,2.535,2.315,2.45,36108.0
2011-12-29,2.45,2.48,2.38,2.48,67825.0
2011-12-30,2.41,2.485,2.41,2.48,36192.0
2012-01-03,2.55,2.615,2.55,2.565,66329.0
2012-01-04,2.585,2.64,2.585,2.605,31766.0
2012-01-05,2.585,2.635,2.585,2.615,25424.0
2012-01-06,2.62,2.655,2.595,2.62,12680.0
2012-01-09,2.62,2.8,2.62,2.765,27379.0
2012-01-10,2.835,3.025,2.785,2.91,87401.0
2012-01-11,2.94,3.335,2.94,3.26,68735.0
2012-01-12,3.26,3.36,3.08,3.36,90275.0
2012-01-13,3.35,3.465,3.175,3.4,81708.0
2012-01-16,3.485,3.635,3.455,3.635,57608.0
2012-01-17,3.7,4.335,3.67,4.21,97741.0
2012-01-18,4.215,4.315,3.72,3.895,163872.0
2012-01-19,3.825,3.855,3.575,3.725,38421.0
2012-01-20,3.7,3.74,3.575,3.66,205977.0
2012-01-23,3.64,3.71,3.575,3.67,17535.0
2012-01-24,3.69,3.79,3.69,3.76,35729.0
2012-01-25,3.79,4.125,3.755,3.965,40864.0
2012-01-26,4.04,4.11,3.98,4.04,28566.0
2012-01-27,4.06,4.06,3.975,4.015,11376.0
2012-01-30,4.015,4.04,3.96,3.98,11020.0
2012-01-31,3.965,4.03,3.76,3.89,71509.0
2012-02-01,3.875,4.03,3.77,4.03,21359.0
2012-02-02,4.04,4.085,3.945,4.075,19811.0
2012-02-03,4.0,4.075,3.99,4.075,28850.0
2012-02-06,4.04,4.075,3.96,4.075,20340.0
2012-02-07,4.05,4.075,3.995,4.01,19497.0
2012-02-08,4.065,4.11,4.025,4.11,9034.0
2012-02-09,4.11,4.215,4.06,4.15,19548.0
2012-02-10,4.135,4.195,4.065,4.195,35687.0
2012-02-13,4.21,4.21,3.91,4.045,48738.0
2012-02-14,4.05,4.05,3.975,4.03,35150.0
2012-02-15,4.065,4.135,3.965,4.04,18327.0
2012-02-16,3.975,4.075,3.975,4.04,11302.0
2012-02-17,4.0,4.04,3.99,4.04,9264.0
2012-02-21,4.075,4.075,3.98,4.065,13361.0
2012-02-22,4.04,4.075,3.975,4.075,13639.0
2012-02-23,4.065,4.085,4.01,4.08,26184.0
2012-02-24,4.075,4.11,4.075,4.11,18048.0
2012-02-27,4.085,4.21,4.075,4.145,6933.0
2012-02-28,4.18,4.21,4.115,4.18,17183.0
2012-02-29,4.15,4.215,4.11,4.17,14030.0
2012-03-01,4.17,4.245,4.115,4.245,25660.0
2012-03-02,4.245,4.455,4.22,4.42,52584.0
2012-03-05,4.38,4.525,4.34,4.365,137958.0
2012-03-06,4.33,4.33,4.095,4.165,35558.0
2012-03-07,4.1,4.245,4.1,4.2,17330.0
2012-03-08,4.215,4.355,4.135,4.34,14940.0
2012-03-09,4.355,4.355,4.23,4.23,14391.0
2012-03-12,4.245,4.47,4.245,4.365,24579.0
2012-03-13,4.28,4.52,4.28,4.52,22473.0
2012-03-14,4.52,5.05,4.485,4.95,81530.0
2012-03-15,4.945,4.945,4.64,4.815,27060.0
2012-03-16,4.815,5.285,4.745,5.135,93611.0
2012-03-19,5.135,5.135,4.86,5.065,79689.0
2012-03-20,5.03,5.085,4.975,5.065,31782.0
2012-03-21,5.065,5.115,4.965,5.065,58791.0
2012-03-22,5.065,5.065,4.925,5.065,81744.0
2012-03-23,5.035,5.065,5.015,5.05,15300.0
2012-03-26,5.045,5.065,5.0,5.03,36214.0
2012-03-27,5.065,5.08,5.03,5.06,72132.0
2012-03-28,5.165,5.165,5.06,5.085,32581.0
2012-03-29,5.07,5.115,4.955,5.11,31550.0
2012-03-30,5.11,5.245,5.065,5.19,32425.0
2012-04-02,5.23,5.24,5.05,5.13,55696.0
2012-04-03,5.125,5.165,5.05,5.165,11774.0
2012-04-04,5.13,5.13,5.06,5.06,16199.0
2012-04-05,5.06,5.135,5.06,5.065,15319.0
2012-04-09,5.065,5.065,4.955,4.97,28819.0
2012-04-10,5.015,5.06,4.805,4.875,20055.0
2012-04-11,5.05,5.065,4.92,4.92,17856.0
2012-04-12,4.94,5.15,4.84,4.84,25803.0
2012-04-13,4.84,4.84,4.47,4.63,18530.0
2012-04-16,4.535,4.665,4.515,4.56,56495.0
2012-04-17,4.45,4.575,4.38,4.545,61417.0
2012-04-18,4.53,4.785,4.53,4.785,34577.0
2012-04-19,4.825,5.065,4.785,5.035,15517.0
2012-04-20,5.03,5.045,4.86,4.995,18740.0
2012-04-23,4.98,4.98,4.53,4.615,53068.0
2012-04-24,4.69,4.81,4.665,4.71,17241.0
2012-04-25,4.705,4.79,4.645,4.68,31247.0
2012-04-26,4.665,4.705,4.64,4.705,24055.0
2012-04-27,4.725,4.74,4.645,4.68,20346.0
2012-04-30,4.745,4.77,4.705,4.74,12882.0
2012-05-01,4.92,4.92,4.74,4.76,43322.0
2012-05-02,4.79,4.995,4.79,4.985,46374.0
2012-05-03,5.045,5.045,4.805,4.915,21032.0
2012-05-04,4.92,4.92,4.835,4.835,11677.0
2012-05-07,4.775,4.81,4.705,4.705,13379.0
2012-05-08,4.76,4.77,4.705,4.76,13349.0
2012-05-09,4.71,4.93,4.71,4.93,13621.0
2012-05-10,4.92,5.57,4.92,5.36,176793.0
2012-05-11,5.36,5.36,5.26,5.325,34171.0
2012-05-14,5.32,5.32,5.225,5.225,30978.0
2012-05-15,5.245,5.325,5.21,5.225,166818.0
2012-05-16,5.21,5.32,5.175,5.305,89174.0
2012-05-17,5.255,5.32,5.135,5.245,72244.0
2012-05-18,5.21,5.275,5.21,5.23,18952.0
2012-05-22,5.24,5.28,5.23,5.245,28115.0
2012-05-23,5.21,5.255,5.175,5.21,45764.0
2012-05-24,5.26,5.275,5.195,5.245,16195.0
2012-05-25,5.26,5.36,5.23,5.355,38408.0
2012-05-28,5.28,5.355,5.275,5.355,9737.0
2012-05-29,5.355,5.6,5.355,5.505,28534.0
2012-05-30,5.49,5.635,5.4,5.5,24089.0
2012-05-31,5.42,5.535,5.4,5.45,10951.0
2012-06-01,5.41,5.425,5.275,5.425,16481.0
2012-06-04,5.465,5.52,5.465,5.5,35265.0
2012-06-05,5.5,5.515,5.31,5.39,51878.0
2012-06-06,5.4,5.635,5.4,5.635,15728.0
2012-06-07,5.55,5.585,5.28,5.5,57271.0
2012-06-08,5.345,5.5,5.345,5.49,8586.0
2012-06-11,5.53,5.57,5.39,5.57,56859.0
2012-06-12,5.49,5.565,5.39,5.515,18660.0
2012-06-13,5.57,5.61,5.465,5.515,8432.0
2012-06-14,5.5,5.52,5.465,5.465,4758.0
2012-06-15,5.545,5.545,5.355,5.39,65776.0
2012-06-18,5.375,5.585,5.375,5.5,19106.0
2012-06-19,5.57,5.585,5.5,5.57,6092.0
2012-06-20,5.585,5.595,5.515,5.57,6880.0
2012-06-21,5.515,5.595,5.5,5.555,15343.0
2012-06-22,5.505,5.595,5.47,5.55,7977.0
2012-06-25,5.55,5.55,5.5,5.545,11321.0
2012-06-26,5.485,5.56,5.435,5.435,36169.0
2012-06-27,5.595,5.67,5.595,5.625,23395.0
2012-06-28,5.61,5.61,5.465,5.59,212213.0
2012-06-29,5.575,5.65,5.485,5.575,20178.0
2012-07-03,5.495,5.575,5.405,5.465,16935.0
2012-07-04,5.465,5.47,5.375,5.39,27047.0
2012-07-05,5.39,5.39,5.095,5.355,28792.0
2012-07-06,5.345,5.575,5.25,5.38,20154.0
2012-07-09,5.515,5.65,5.515,5.535,24406.0
2012-07-10,5.535,5.635,5.465,5.495,21522.0
2012-07-11,5.53,5.715,5.53,5.715,18741.0
2012-07-12,5.655,5.72,5.53,5.72,18431.0
2012-07-13,5.715,5.72,5.545,5.635,17660.0
2012-07-16,5.635,5.72,5.545,5.7,19881.0
2012-07-17,5.72,5.735,5.64,5.73,15484.0
2012-07-18,5.695,5.89,5.695,5.89,19296.0
2012-07-19,5.89,5.995,5.87,5.95,42006.0
2012-07-20,5.98,6.245,5.905,5.975,30815.0
2012-07-23,5.95,6.03,5.86,5.95,24107.0
2012-07-24,5.95,6.045,5.945,6.045,36507.0
2012-07-25,6.09,6.09,5.915,5.98,40362.0
2012-07-26,5.975,5.995,5.775,5.945,21944.0
2012-07-27,5.99,6.015,5.95,6.005,7492.0
2012-07-30,6.015,6.09,5.99,6.09,17258.0
2012-07-31,5.995,6.165,5.995,6.045,16027.0
2012-08-01,6.085,6.15,6.025,6.135,26403.0
2012-08-02,6.04,6.12,5.99,6.06,48752.0
2012-08-03,6.055,6.165,6.015,6.13,15192.0
2012-08-07,6.12,6.165,5.915,5.975,28648.0
2012-08-08,5.975,6.135,5.945,6.12,71301.0
2012-08-09,6.055,6.27,6.055,6.2,44111.0
2012-08-10,6.2,6.2,6.03,6.115,175538.0
2012-08-13,6.055,6.055,5.795,5.86,62258.0
2012-08-14,5.85,5.945,5.795,5.795,44266.0
2012-08-15,5.86,5.9,5.82,5.87,18191.0
2012-08-16,5.905,5.945,5.85,5.85,31148.0
2012-08-17,5.92,5.975,5.89,5.975,19662.0
2012-08-20,5.975,5.975,5.87,5.975,26387.0
2012-08-21,5.935,6.12,5.915,5.965,28545.0
2012-08-22,6.015,6.055,5.99,6.03,95347.0
2012-08-23,6.025,6.03,5.975,5.99,31209.0
2012-08-24,6.015,6.18,5.99,5.99,30734.0
2012-08-27,6.015,6.275,5.99,6.24,13552.0
2012-08-28,6.215,6.24,6.09,6.24,62635.0
2012-08-29,6.275,6.275,6.115,6.21,20067.0
2012-08-30,6.025,6.225,6.015,6.1,52914.0
2012-08-31,6.145,6.23,6.055,6.135,16933.0
2012-09-04,6.07,6.24,6.04,6.24,29476.0
2012-09-05,6.21,6.255,6.15,6.24,9891.0
2012-09-06,6.24,6.46,6.215,6.38,29726.0
2012-09-07,6.425,6.425,6.275,6.32,138218.0
2012-09-10,6.35,6.35,6.025,6.26,26155.0
2012-09-11,6.355,6.41,6.285,6.38,38165.0
2012-09-12,6.38,6.555,6.38,6.505,75746.0
2012-09-13,6.495,6.505,6.355,6.495,73724.0
2012-09-14,6.425,6.625,6.4,6.525,20007.0
2012-09-17,6.54,6.54,6.47,6.535,13084.0
2012-09-18,6.475,6.52,6.43,6.51,13568.0
2012-09-19,6.505,6.505,6.425,6.47,4253.0
2012-09-20,6.455,6.57,6.445,6.57,29503.0
2012-09-21,6.57,6.72,6.555,6.66,94111.0
2012-09-24,6.64,6.74,6.565,6.565,12708.0
2012-09-25,6.57,6.705,6.57,6.665,94450.0
2012-09-26,6.69,6.83,6.485,6.725,33714.0
2012-09-27,6.795,6.86,6.755,6.765,24213.0
2012-09-28,6.765,6.815,6.695,6.735,37513.0
2012-10-01,6.495,6.735,6.485,6.555,35892.0
2012-10-02,6.57,6.57,5.975,6.125,93347.0
2012-10-03,6.135,6.305,5.825,6.255,77277.0
2012-10-04,6.255,6.455,6.255,6.425,19572.0
2012-10-05,6.455,6.54,6.455,6.51,16204.0
2012-10-09,6.39,6.525,6.23,6.48,20980.0
2012-10-10,6.515,6.57,6.315,6.525,20622.0
2012-10-11,6.555,6.555,6.2,6.23,36959.0
2012-10-12,6.365,6.48,6.005,6.14,30391.0
2012-10-15,6.155,6.305,6.135,6.195,17103.0
2012-10-16,6.23,6.405,6.185,6.27,16135.0
2012-10-17,6.21,6.375,6.185,6.23,12732.0
2012-10-18,6.195,6.24,6.155,6.195,10954.0
2012-10-19,6.195,6.27,6.165,6.18,23023.0
2012-10-22,6.17,6.23,6.12,6.195,38743.0
2012-10-23,6.195,6.285,6.15,6.195,83932.0
2012-10-24,6.245,6.335,6.12,6.195,37972.0
2012-10-25,6.18,6.26,6.125,6.125,7286.0
2012-10-26,6.21,6.245,6.14,6.165,10959.0
2012-10-29,6.125,6.185,6.12,6.14,22550.0
2012-10-30,6.12,6.29,6.05,6.185,4917.0
2012-10-31,6.155,6.155,6.065,6.14,17546.0
2012-11-01,6.15,6.155,6.095,6.135,13206.0
2012-11-02,6.155,6.155,6.03,6.065,23076.0
2012-11-05,6.135,6.155,6.05,6.14,11878.0
2012-11-06,6.155,6.155,6.105,6.125,7933.0
2012-11-07,6.065,6.12,6.035,6.12,11155.0
2012-11-08,6.08,6.12,6.065,6.12,9257.0
2012-11-09,6.12,6.27,6.045,6.155,27735.0
2012-11-12,6.225,6.365,6.18,6.195,8999.0
2012-11-13,6.155,6.195,6.12,6.18,7901.0
2012-11-14,6.125,6.63,6.11,6.185,87747.0
2012-11-15,6.215,6.305,6.005,6.18,39948.0
2012-11-16,6.11,6.11,6.0,6.005,13475.0
2012-11-19,6.09,6.105,6.015,6.035,18786.0
2012-11-20,6.035,6.195,6.005,6.05,16434.0
2012-11-21,6.525,6.525,6.14,6.15,12656.0
2012-11-22,6.12,6.21,6.095,6.165,14229.0
2012-11-23,6.18,6.305,6.095,6.305,32102.0
2012-11-26,6.26,6.26,6.15,6.15,16203.0
2012-11-27,6.125,6.195,6.125,6.155,40579.0
2012-11-28,6.125,6.155,6.045,6.11,19562.0
2012-11-29,6.09,6.17,6.005,6.065,11559.0
2012-11-30,6.095,6.18,6.015,6.155,20999.0
2012-12-03,6.14,6.215,6.11,6.215,4848.0
2012-12-04,6.23,6.35,6.12,6.2,17054.0
2012-12-05,6.2,6.23,6.06,6.065,21971.0
2012-12-06,6.065,6.08,6.045,6.08,6119.0
2012-12-07,6.125,6.135,6.005,6.05,20047.0
2012-12-10,6.045,6.225,6.045,6.225,12776.0
2012-12-11,6.225,6.225,6.195,6.195,67922.0
2012-12-12,6.15,6.215,6.11,6.195,10676.0
2012-12-13,6.23,6.23,6.195,6.195,16370.0
2012-12-14,6.195,6.23,6.195,6.2,17716.0
2012-12-17,6.23,6.3,6.195,6.23,14901.0
2012-12-18,6.195,6.27,6.195,6.27,10264.0
2012-12-19,6.285,6.365,6.21,6.305,11331.0
2012-12-20,6.275,6.375,6.24,6.335,18753.0
2012-12-21,6.305,6.305,6.195,6.195,33717.0
2012-12-24,6.23,6.23,6.195,6.23,9943.0
2012-12-27,6.3,6.34,6.165,6.165,25609.0
2012-12-28,6.23,6.345,6.225,6.345,11350.0
2012-12-31,6.31,6.325,6.285,6.315,17151.0
2013-01-02,6.325,6.385,6.27,6.3,5403.0
2013-01-03,6.285,6.425,6.27,6.3,9343.0
2013-01-04,6.24,6.475,6.23,6.425,54553.0
2013-01-07,6.34,6.52,6.3,6.47,56137.0
2013-01-08,6.475,6.5,6.355,6.425,3824.0
2013-01-09,6.385,6.425,6.345,6.415,3247.0
2013-01-10,6.445,6.5,6.39,6.5,25059.0
2013-01-11,6.345,6.515,6.26,6.425,42143.0
2013-01-14,6.445,6.475,6.385,6.445,13322.0
2013-01-15,6.385,6.51,6.385,6.485,15997.0
2013-01-16,6.5,6.645,6.425,6.555,51484.0
2013-01-17,6.54,6.54,6.425,6.425,33809.0
2013-01-18,6.455,6.46,6.33,6.4,50096.0
2013-01-21,6.37,6.49,6.37,6.445,2169.0
2013-01-22,6.41,6.46,6.41,6.46,16584.0
2013-01-23,6.425,6.425,6.385,6.385,14053.0
2013-01-24,6.44,6.44,6.33,6.4,16205.0
2013-01-25,6.39,6.415,6.345,6.415,10109.0
2013-01-28,6.41,6.425,6.39,6.415,9343.0
2013-01-29,6.41,6.415,6.325,6.415,5090.0
2013-01-30,6.415,6.415,6.3,6.385,10214.0
2013-01-31,6.3,6.315,6.285,6.31,23933.0
2013-02-01,6.21,6.31,6.185,6.285,13588.0
2013-02-04,6.2,6.31,6.185,6.285,9109.0
2013-02-05,6.3,6.385,6.21,6.385,8840.0
2013-02-06,6.31,6.385,6.165,6.375,15744.0
2013-02-07,6.345,6.41,6.285,6.4,8297.0
2013-02-08,6.4,6.41,6.37,6.41,5564.0
2013-02-11,6.41,6.415,6.345,6.375,13557.0
2013-02-12,6.345,6.415,6.315,6.415,18488.0
2013-02-13,6.345,6.415,6.315,6.315,14157.0
2013-02-14,6.315,6.415,6.3,6.34,17815.0
2013-02-15,6.41,6.41,6.27,6.385,7391.0
2013-02-19,6.37,6.415,6.31,6.34,22540.0
2013-02-20,6.34,6.385,6.31,6.31,19080.0
2013-02-21,6.31,6.345,6.225,6.225,11188.0
2013-02-22,6.24,6.385,6.225,6.385,15349.0
2013-02-25,6.4,6.4,6.3,6.385,11618.0
2013-02-26,6.355,6.385,6.27,6.345,4992.0
2013-02-27,6.345,6.375,6.27,6.31,3944.0
2013-02-28,6.355,6.575,6.355,6.49,29325.0
2013-03-01,6.475,6.5,6.425,6.475,17427.0
2013-03-04,6.475,6.5,6.36,6.36,35663.0
2013-03-05,6.345,6.5,6.345,6.415,15861.0
2013-03-06,6.39,6.5,6.39,6.5,19849.0
2013-03-07,6.515,6.515,6.425,6.5,10545.0
2013-03-08,6.505,6.545,6.415,6.505,29828.0
2013-03-11,6.53,6.53,6.295,6.5,16913.0
2013-03-12,6.445,6.5,6.33,6.5,16999.0
2013-03-13,6.575,6.615,6.54,6.575,33142.0
2013-03-14,6.575,6.585,6.34,6.39,22805.0
2013-03-15,6.49,6.5,6.36,6.36,13834.0
2013-03-18,6.39,6.46,6.3,6.325,23954.0
2013-03-19,6.355,6.46,6.33,6.46,9790.0
2013-03-20,6.4,6.5,6.39,6.5,17037.0
2013-03-21,6.475,6.53,6.455,6.5,9029.0
2013-03-22,6.54,6.54,6.385,6.385,378877.0
2013-03-25,6.415,6.415,6.31,6.33,47906.0
2013-03-26,6.425,6.465,6.425,6.465,21152.0
2013-03-27,6.44,6.45,6.31,6.345,52387.0
2013-03-28,6.36,6.41,6.315,6.38,32553.0
2013-04-01,6.345,6.38,6.255,6.26,21425.0
2013-04-02,6.29,6.3,6.245,6.29,21860.0
2013-04-03,6.31,6.325,6.23,6.31,29105.0
2013-04-04,6.275,6.31,6.23,6.3,44134.0
2013-04-05,6.23,6.29,6.23,6.29,50721.0
2013-04-08,6.275,6.325,6.245,6.31,16886.0
2013-04-09,6.275,6.535,6.26,6.51,43838.0
2013-04-10,6.455,6.535,6.38,6.535,5742.0
2013-04-11,6.525,6.61,6.425,6.58,25476.0
2013-04-12,6.535,6.58,6.495,6.58,38511.0
2013-04-15,6.455,6.555,6.44,6.52,17987.0
2013-04-16,6.48,6.59,6.48,6.59,9607.0
2013-04-17,6.59,6.59,6.465,6.58,25815.0
2013-04-18,6.565,6.57,6.48,6.51,74864.0
2013-04-19,6.54,6.54,6.025,6.275,196707.0
2013-04-22,6.275,6.33,5.765,6.16,64258.0
2013-04-23,6.16,6.355,6.12,6.2,44830.0
2013-04-24,6.31,6.38,6.23,6.345,402517.0
2013-04-25,6.345,6.345,6.27,6.3,34567.0
2013-04-26,6.31,6.44,6.275,6.4,8289.0
2013-04-29,6.37,6.395,6.315,6.385,43392.0
2013-04-30,6.415,6.565,6.29,6.555,36090.0
2013-05-01,6.55,6.55,6.31,6.345,259177.0
2013-05-02,6.385,6.54,6.385,6.535,12590.0
2013-05-03,6.51,6.565,6.4,6.48,12395.0
2013-05-06,6.425,6.54,6.37,6.415,134109.0
2013-05-07,6.37,6.58,6.37,6.535,18712.0
2013-05-08,6.57,6.57,6.345,6.47,103105.0
2013-05-09,6.4,6.415,6.105,6.16,390018.0
2013-05-10,6.24,6.275,6.15,6.23,48279.0
2013-05-13,6.38,6.38,6.23,6.26,12377.0
2013-05-14,6.3,6.31,6.16,6.26,78656.0
2013-05-15,6.23,6.31,6.215,6.27,23096.0
2013-05-16,6.205,6.29,6.19,6.26,20906.0
2013-05-17,6.26,6.385,6.255,6.385,8041.0
2013-05-21,6.26,6.4,6.26,6.315,12343.0
2013-05-22,6.37,6.37,6.185,6.185,94120.0
2013-05-23,6.19,6.345,6.185,6.24,204855.0
2013-05-24,6.325,6.33,6.23,6.33,109524.0
2013-05-27,6.31,6.34,6.285,6.285,1344.0
2013-05-28,6.285,6.29,6.19,6.245,272192.0
2013-05-29,6.255,6.37,6.255,6.36,8343.0
2013-05-30,6.31,6.395,6.27,6.395,29407.0
2013-05-31,6.3,6.45,6.29,6.45,23764.0
2013-06-03,6.465,6.52,6.425,6.52,7857.0
2013-06-04,6.48,6.52,6.465,6.52,6815.0
2013-06-05,6.465,6.52,6.395,6.5,30404.0
2013-06-06,6.465,6.52,6.425,6.455,16427.0
2013-06-07,6.36,6.495,6.355,6.36,7957.0
2013-06-10,6.355,6.465,6.31,6.41,11665.0
2013-06-11,6.36,6.425,6.355,6.395,23605.0
2013-06-12,6.36,6.47,6.36,6.425,6049.0
2013-06-13,6.42,6.51,6.37,6.48,4850.0
2013-06-14,6.415,6.5,6.385,6.385,16773.0
2013-06-17,6.355,6.485,6.345,6.345,11191.0
2013-06-18,6.34,6.415,6.34,6.345,6016.0
2013-06-19,6.325,6.485,6.325,6.4,10762.0
2013-06-20,6.395,6.455,6.395,6.425,22408.0
2013-06-21,6.37,6.455,6.37,6.38,4044.0
2013-06-24,6.4,6.465,6.15,6.465,111015.0
2013-06-25,6.465,6.52,6.465,6.51,3736.0
2013-06-26,6.305,6.66,6.305,6.615,27897.0
2013-06-27,6.58,6.58,6.5,6.525,15150.0
2013-06-28,6.495,6.5,6.47,6.48,31100.0
2013-07-02,6.455,6.67,6.455,6.565,26552.0
2013-07-03,6.615,6.62,6.535,6.54,15981.0
2013-07-04,6.525,6.62,6.525,6.615,4877.0
2013-07-05,6.55,6.615,6.485,6.58,19409.0
2013-07-08,6.615,6.615,6.54,6.54,4510.0
2013-07-09,6.58,6.58,6.385,6.535,25501.0
2013-07-10,6.485,6.565,6.48,6.55,4689.0
2013-07-11,6.58,6.62,6.54,6.62,7197.0
2013-07-12,6.655,6.885,6.655,6.875,34501.0
2013-07-15,6.86,6.96,6.86,6.96,46680.0
2013-07-16,6.905,7.13,6.825,7.13,80831.0
2013-07-17,7.105,7.19,7.065,7.095,17079.0
2013-07-18,7.035,7.17,7.025,7.135,6751.0
2013-07-19,7.135,7.495,7.135,7.47,30766.0
2013-07-22,7.47,7.485,7.295,7.295,4717.0
2013-07-23,7.215,7.39,7.215,7.375,3796.0
2013-07-24,7.335,7.445,7.335,7.375,4774.0
2013-07-25,7.365,7.375,7.365,7.37,1419.0
2013-07-26,7.37,7.455,7.345,7.455,45814.0
2013-07-29,7.415,7.445,7.335,7.335,3153.0
2013-07-30,7.285,7.375,7.135,7.36,14042.0
2013-07-31,7.36,7.415,7.335,7.415,11862.0
2013-08-01,7.405,7.455,7.405,7.415,11989.0
2013-08-02,7.445,7.495,7.415,7.42,44473.0
2013-08-06,7.345,7.43,7.345,7.415,8161.0
2013-08-07,7.345,7.43,7.345,7.415,7902.0
2013-08-08,7.175,7.42,7.175,7.295,30102.0
2013-08-09,7.415,7.455,7.405,7.455,37570.0
2013-08-12,7.415,7.44,7.415,7.42,11513.0
2013-08-13,7.42,7.455,7.42,7.44,6229.0
2013-08-14,7.455,7.485,7.455,7.485,62455.0
2013-08-15,7.74,8.205,7.485,8.08,88687.0
2013-08-16,8.09,8.31,7.97,8.09,48428.0
2013-08-19,8.01,8.07,7.535,7.81,26444.0
2013-08-20,7.85,7.96,7.85,7.93,14848.0
2013-08-21,7.96,8.15,7.93,8.05,25059.0
2013-08-22,8.19,8.95,8.165,8.725,187549.0
2013-08-23,8.92,8.975,8.565,8.82,104880.0
2013-08-26,8.875,8.915,8.74,8.74,58275.0
2013-08-27,8.745,8.795,8.725,8.78,18259.0
2013-08-28,8.73,8.84,8.73,8.825,63063.0
2013-08-29,8.78,8.88,8.78,8.825,23396.0
2013-08-30,8.835,8.96,8.795,8.835,23645.0
2013-09-03,8.835,8.875,8.76,8.84,37018.0
2013-09-04,8.825,8.92,8.825,8.905,34049.0
2013-09-05,8.88,9.04,8.88,8.945,73079.0
2013-09-06,8.945,8.945,8.92,8.945,64471.0
2013-09-09,8.975,9.16,8.97,9.095,48897.0
2013-09-10,9.08,9.26,9.04,9.135,73956.0
2013-09-11,9.215,9.315,9.12,9.2,107375.0
2013-09-12,9.175,9.22,9.12,9.16,54772.0
2013-09-13,9.2,9.8,9.2,9.74,620689.0
2013-09-16,9.85,9.905,9.47,9.585,91731.0
2013-09-17,9.515,9.785,9.5,9.715,39249.0
2013-09-18,9.675,9.905,9.515,9.835,67900.0
2013-09-19,9.89,10.135,9.66,10.095,99210.0
2013-09-20,10.135,10.505,10.08,10.505,121222.0
2013-09-23,10.435,10.585,10.405,10.555,83346.0
2013-09-24,10.53,10.785,10.525,10.76,79388.0
2013-09-25,10.705,10.785,10.69,10.785,62767.0
2013-09-26,10.865,11.0,10.785,10.97,118787.0
2013-09-27,10.935,10.945,10.745,10.825,68508.0
2013-09-30,10.825,10.825,9.83,10.185,124613.0
2013-10-01,10.185,10.84,10.185,10.67,186673.0
2013-10-02,10.665,10.91,10.665,10.855,121024.0
2013-10-03,10.85,10.855,10.63,10.84,89177.0
2013-10-04,10.73,10.855,10.64,10.79,58275.0
2013-10-07,10.73,10.785,10.57,10.69,42216.0
2013-10-08,10.71,10.745,10.495,10.68,71420.0
2013-10-09,10.65,10.775,10.505,10.76,110814.0
2013-10-10,10.69,11.01,10.69,10.91,38270.0
2013-10-11,10.585,10.735,10.585,10.71,480990.0
2013-10-15,10.64,10.84,10.6,10.81,131445.0
2013-10-16,10.785,10.96,10.745,10.75,86861.0
2013-10-17,10.8,10.93,10.8,10.825,112755.0
2013-10-18,10.87,11.345,10.825,11.275,115994.0
2013-10-21,11.38,11.385,11.215,11.275,82443.0
2013-10-22,11.335,11.505,11.225,11.44,124400.0
2013-10-23,11.545,11.545,11.24,11.28,90940.0
2013-10-24,11.29,11.69,11.265,11.625,92020.0
2013-10-25,11.72,11.755,11.275,11.44,106215.0
2013-10-28,11.44,11.44,11.225,11.235,67721.0
2013-10-29,11.355,11.38,11.225,11.335,78625.0
2013-10-30,11.345,11.38,11.145,11.275,70904.0
2013-10-31,11.225,11.335,11.025,11.225,149154.0
2013-11-01,11.225,11.225,11.04,11.075,64280.0
2013-11-04,10.975,10.995,10.6,10.825,120392.0
2013-11-05,10.825,10.825,10.71,10.815,52483.0
2013-11-06,10.85,11.225,10.785,10.81,62667.0
2013-11-07,10.865,11.215,10.83,11.025,63149.0
2013-11-08,10.985,11.105,10.92,11.105,82596.0
2013-11-11,11.155,11.225,11.08,11.135,37209.0
2013-11-12,11.215,11.235,11.065,11.155,60887.0
2013-11-13,11.175,11.21,11.075,11.155,163949.0
2013-11-14,11.235,12.35,11.235,12.165,323297.0
2013-11-15,12.165,12.51,12.165,12.34,249193.0
2013-11-18,12.34,12.55,12.275,12.275,160587.0
2013-11-19,12.33,12.42,12.275,12.365,226822.0
2013-11-20,12.39,12.39,12.22,12.325,96231.0
2013-11-21,12.395,12.405,12.205,12.33,118425.0
2013-11-22,12.46,13.335,12.235,12.75,267360.0
2013-11-25,12.845,12.845,12.315,12.43,79866.0
2013-11-26,12.47,12.65,12.35,12.42,108575.0
2013-11-27,12.43,12.43,11.915,12.125,94416.0
2013-11-28,12.05,12.105,11.665,11.865,37326.0
2013-11-29,11.875,12.395,11.875,12.26,71292.0
2013-12-02,12.26,12.62,12.085,12.325,123720.0
2013-12-03,12.285,12.67,12.285,12.525,135291.0
2013-12-04,12.41,12.57,12.395,12.47,82031.0
2013-12-05,12.53,12.95,12.46,12.94,106557.0
2013-12-06,12.795,13.54,12.795,13.175,152115.0
2013-12-09,13.22,13.43,13.15,13.15,76643.0
2013-12-10,13.085,13.11,12.7,13.03,40518.0
2013-12-11,13.07,13.07,12.87,12.965,117275.0
2013-12-12,12.87,12.91,12.755,12.83,84846.0
2013-12-13,12.895,12.895,12.53,12.67,62393.0
2013-12-16,12.69,12.875,12.63,12.875,24962.0
2013-12-17,12.835,12.99,12.74,12.965,157867.0
2013-12-18,13.02,13.3,12.915,13.28,107437.0
2013-12-19,13.39,13.39,13.18,13.31,55665.0
2013-12-20,13.27,13.405,13.24,13.405,56435.0
2013-12-23,13.43,13.43,13.295,13.36,29677.0
2013-12-24,13.27,13.38,13.27,13.38,21303.0
2013-12-27,13.405,13.64,13.405,13.6,30528.0
2013-12-30,13.78,13.78,13.635,13.64,31068.0
2013-12-31,13.64,13.64,13.51,13.59,40516.0
2014-01-02,13.53,13.73,13.53,13.59,49996.0
2014-01-03,13.57,13.59,13.235,13.52,65197.0
2014-01-06,13.6,13.6,13.445,13.55,85345.0
2014-01-07,13.59,13.64,13.47,13.585,46923.0
2014-01-08,13.655,14.055,13.575,13.9,118089.0
2014-01-09,13.99,13.99,13.635,13.675,58815.0
2014-01-10,13.715,13.81,13.55,13.705,72327.0
2014-01-13,13.7,13.865,13.545,13.835,64554.0
2014-01-14,13.81,13.87,13.635,13.69,40714.0
2014-01-15,13.675,13.835,13.625,13.795,100959.0
2014-01-16,13.755,13.795,13.69,13.755,39710.0
2014-01-17,13.86,13.86,13.7,13.715,50910.0
2014-01-20,13.77,13.77,13.51,13.6,16491.0
2014-01-21,13.53,13.675,13.51,13.635,277237.0
2014-01-22,13.59,13.775,13.585,13.72,167250.0
2014-01-23,13.53,13.885,13.53,13.825,229392.0
2014-01-24,13.73,13.86,13.55,13.72,196220.0
2014-01-27,13.64,13.785,13.445,13.495,212668.0
2014-01-28,13.415,13.625,13.235,13.315,85019.0
2014-01-29,13.145,13.36,12.645,12.725,108263.0
2014-01-30,12.735,13.255,12.72,13.23,225833.0
2014-01-31,13.145,13.43,13.145,13.32,28146.0
2014-02-03,13.255,13.35,12.765,12.825,69471.0
2014-02-04,12.75,13.075,12.655,12.945,55386.0
2014-02-05,12.945,13.075,12.905,12.945,19982.0
2014-02-06,12.945,12.945,12.76,12.785,19590.0
2014-02-07,12.93,12.93,12.68,12.76,80765.0
2014-02-10,12.71,13.165,12.7,12.955,58103.0
2014-02-11,12.96,13.145,12.865,12.97,40965.0
2014-02-12,12.945,12.995,12.93,12.945,15450.0
2014-02-13,12.855,12.995,12.855,12.945,23940.0
2014-02-14,12.945,13.14,12.945,13.13,24701.0
2014-02-18,13.105,13.3,13.085,13.255,50917.0
2014-02-19,13.19,13.65,13.19,13.55,46376.0
2014-02-20,13.55,13.705,13.47,13.6,25117.0
2014-02-21,13.545,13.635,13.43,13.43,17211.0
2014-02-24,13.43,13.55,13.43,13.485,16123.0
2014-02-25,13.48,13.675,13.465,13.56,13571.0
2014-02-26,13.995,15.575,13.995,14.97,362319.0
2014-02-27,14.725,15.08,14.59,14.87,208415.0
2014-02-28,14.79,14.845,14.49,14.84,102799.0
2014-03-03,14.78,14.84,14.465,14.65,51857.0
2014-03-04,14.59,15.275,14.5,15.105,82138.0
2014-03-05,15.09,15.25,15.025,15.13,24112.0
2014-03-06,15.09,15.105,15.0,15.05,10715.0
2014-03-07,15.05,15.145,14.955,15.145,23125.0
2014-03-10,15.2,15.2,14.95,15.09,50464.0
2014-03-11,15.035,15.625,15.035,15.5,58324.0
2014-03-12,14.975,15.535,14.96,15.405,34905.0
2014-03-13,15.455,15.455,15.155,15.33,113761.0
2014-03-14,15.17,15.31,14.885,15.29,84583.0
2014-03-17,15.17,15.5,15.17,15.42,350275.0
2014-03-18,15.325,15.59,15.325,15.575,120780.0
2014-03-19,15.565,15.59,15.42,15.56,43658.0
2014-03-20,15.5,15.535,15.275,15.29,38931.0
2014-03-21,15.355,15.565,15.33,15.455,60262.0
2014-03-24,15.535,15.665,15.275,15.46,41434.0
2014-03-25,15.63,15.63,15.235,15.38,130378.0
2014-03-26,15.48,15.535,15.29,15.3,21720.0
2014-03-27,15.26,15.275,14.825,14.98,28193.0
2014-03-28,14.875,15.09,14.54,14.68,83208.0
2014-03-31,14.615,14.76,14.605,14.72,45628.0
2014-04-01,14.68,15.185,14.67,14.875,40495.0
2014-04-02,14.875,15.575,14.875,15.57,75475.0
2014-04-03,15.575,16.04,15.575,15.91,302199.0
2014-04-04,15.985,15.985,15.535,15.905,107858.0
2014-04-07,15.905,15.995,15.65,15.82,88415.0
2014-04-08,15.73,15.895,15.35,15.665,62889.0
2014-04-09,15.7,15.82,15.7,15.805,40432.0
2014-04-10,15.805,15.865,15.365,15.495,26719.0
2014-04-11,15.495,15.625,15.21,15.3,50006.0
2014-04-14,15.3,15.485,15.29,15.355,15028.0
2014-04-15,15.29,15.53,14.77,15.43,67380.0
2014-04-16,15.38,15.625,15.38,15.53,15293.0
2014-04-17,15.35,15.53,15.325,15.53,17009.0
2014-04-21,15.57,15.57,15.105,15.33,22831.0
2014-04-22,15.275,15.575,15.265,15.51,77990.0
2014-04-23,15.495,15.535,15.29,15.43,36770.0
2014-04-24,15.535,15.575,15.375,15.465,14754.0
2014-04-25,15.56,15.56,15.3,15.465,20795.0
2014-04-28,15.485,15.545,15.315,15.415,25968.0
2014-04-29,15.7,15.775,15.26,15.7,90480.0
2014-04-30,15.705,15.93,15.69,15.86,22119.0
2014-05-01,15.86,15.87,15.61,15.755,23334.0
2014-05-02,15.595,16.015,15.595,15.95,24644.0
2014-05-05,15.78,16.505,15.78,16.46,40141.0
2014-05-06,16.515,16.68,16.235,16.595,242148.0
2014-05-07,16.71,16.72,16.19,16.63,93468.0
2014-05-08,16.685,17.435,16.63,17.265,230707.0
2014-05-09,17.43,17.86,17.28,17.65,65396.0
2014-05-12,17.21,17.585,17.06,17.25,150294.0
2014-05-13,17.055,17.33,17.045,17.135,56620.0
2014-05-14,17.225,17.485,17.135,17.485,235198.0
2014-05-15,17.525,17.525,17.095,17.305,45418.0
2014-05-16,17.23,17.25,16.93,17.125,41417.0
2014-05-20,17.125,17.29,16.31,16.81,190746.0
2014-05-21,16.81,17.055,16.72,16.995,50367.0
2014-05-22,16.995,17.535,16.92,17.475,57213.0
2014-05-23,17.47,17.885,17.225,17.86,81110.0
2014-05-26,18.055,18.145,17.33,17.33,91408.0
2014-05-27,17.37,17.565,17.185,17.52,54354.0
2014-05-28,17.37,17.895,17.37,17.475,43747.0
2014-05-29,17.475,18.18,17.475,18.17,137418.0
2014-05-30,18.195,18.545,17.86,18.39,193899.0
2014-06-02,18.35,18.83,17.94,18.83,92812.0
2014-06-03,18.83,19.01,18.61,18.88,176943.0
2014-06-04,18.805,19.125,18.8,19.125,166333.0
2014-06-05,19.2,19.395,18.935,19.165,112862.0
2014-06-06,19.31,19.465,19.27,19.295,102738.0
2014-06-09,19.09,19.49,19.075,19.45,127719.0
2014-06-10,19.45,19.465,19.32,19.36,86667.0
2014-06-11,19.41,19.68,19.28,19.53,103749.0
2014-06-12,19.4,19.64,19.4,19.59,119405.0
2014-06-13,19.645,19.655,19.5,19.51,150874.0
2014-06-16,19.51,19.705,19.51,19.615,104879.0
2014-06-17,19.655,20.145,19.58,20.04,80292.0
2014-06-18,20.17,20.17,19.905,19.98,71742.0
2014-06-19,19.94,20.17,19.865,20.13,155552.0
2014-06-20,20.185,20.185,19.82,19.95,188929.0
2014-06-23,19.9,19.925,19.62,19.735,266507.0
2014-06-24,19.81,19.82,19.605,19.64,124767.0
2014-06-25,19.57,19.64,18.59,19.02,170537.0
2014-06-26,19.05,19.32,18.97,19.06,177684.0
2014-06-27,18.88,19.125,18.59,19.115,105366.0
2014-06-30,18.955,19.09,18.59,18.83,74325.0
2014-07-02,18.675,19.1,18.665,18.93,108903.0
2014-07-03,18.82,19.01,18.715,18.725,66039.0
2014-07-04,18.59,18.82,18.535,18.78,41031.0
2014-07-07,18.715,18.755,18.38,18.45,74980.0
2014-07-08,18.27,18.285,17.575,17.96,184427.0
2014-07-09,17.935,18.305,17.935,18.305,106804.0
2014-07-10,18.22,18.22,17.895,18.13,315156.0
2014-07-11,18.165,18.165,17.87,17.87,107603.0
2014-07-14,17.765,17.92,17.765,17.795,116818.0
2014-07-15,17.705,17.88,17.65,17.875,51213.0
2014-07-16,17.975,17.975,17.765,17.9,154471.0
2014-07-17,17.805,17.895,16.78,17.375,89705.0
2014-07-18,17.58,17.83,17.375,17.805,73726.0
2014-07-21,17.81,17.975,17.58,17.715,60951.0
2014-07-22,17.655,17.81,17.565,17.705,142902.0
2014-07-23,17.695,18.655,17.695,18.565,137695.0
2014-07-24,18.675,19.29,18.675,18.815,100435.0
2014-07-25,18.88,19.035,18.47,18.475,84255.0
2014-07-28,18.475,18.91,18.405,18.795,104922.0
2014-07-29,18.995,18.995,18.47,18.615,120478.0
2014-07-30,18.675,18.855,18.565,18.82,130085.0
2014-07-31,18.74,18.79,18.395,18.47,51036.0
2014-08-01,18.06,18.405,17.87,18.18,64807.0
2014-08-05,18.18,18.76,18.025,18.52,52867.0
2014-08-06,18.55,18.795,18.355,18.6,48509.0
2014-08-07,18.705,20.1,18.7,19.045,135202.0
2014-08-08,19.255,19.255,18.41,18.52,53258.0
2014-08-11,18.485,18.485,17.765,17.83,62570.0
2014-08-12,17.625,17.73,17.485,17.575,56100.0
2014-08-13,17.58,17.785,17.45,17.705,210638.0
2014-08-14,17.655,17.705,17.065,17.285,236632.0
2014-08-15,17.245,17.59,17.245,17.525,92630.0
2014-08-18,17.515,17.525,17.35,17.49,21912.0
2014-08-19,17.565,17.87,17.485,17.74,47681.0
2014-08-20,17.67,17.9,17.295,17.82,77471.0
2014-08-21,17.895,17.895,17.49,17.695,37336.0
2014-08-22,17.515,17.695,17.44,17.555,29428.0
2014-08-25,17.565,17.72,17.44,17.565,52598.0
2014-08-26,17.565,17.655,17.46,17.65,74465.0
2014-08-27,17.65,17.855,17.51,17.72,118194.0
2014-08-28,17.6,17.865,17.255,17.35,33007.0
2014-08-29,17.295,17.35,16.89,17.09,22046.0
2014-09-02,16.87,17.22,16.685,16.755,109449.0
2014-09-03,16.755,16.915,16.325,16.695,51069.0
2014-09-04,16.645,16.735,16.13,16.63,113142.0
2014-09-05,16.54,16.59,16.39,16.54,35375.0
2014-09-08,16.425,16.985,16.415,16.985,24792.0
2014-09-09,16.95,17.03,16.8,17.03,36952.0
2014-09-10,16.95,17.075,16.94,16.99,41420.0
2014-09-11,16.885,17.195,16.885,17.155,55042.0
2014-09-12,17.115,17.13,16.975,17.05,11708.0
2014-09-15,16.99,17.1,16.95,17.1,46069.0
2014-09-16,17.205,17.235,16.835,16.91,49024.0
2014-09-17,16.95,16.95,16.39,16.705,1265820.0
2014-09-18,16.63,16.885,16.59,16.76,59621.0
2014-09-19,16.645,16.935,16.645,16.935,54338.0
2014-09-22,16.825,16.835,16.505,16.58,42005.0
2014-09-23,16.58,16.795,16.54,16.55,19174.0
2014-09-24,16.54,16.685,16.48,16.58,40059.0
2014-09-25,16.58,16.685,16.505,16.67,78010.0
2014-09-26,16.565,16.885,16.565,16.755,17626.0
2014-09-29,16.595,16.83,16.59,16.755,114791.0
2014-09-30,16.67,16.73,15.945,16.265,57146.0
2014-10-01,16.305,16.33,15.845,16.165,32193.0
2014-10-02,16.11,16.305,15.49,16.21,49102.0
2014-10-03,16.15,16.695,16.14,16.325,60399.0
2014-10-06,16.275,16.405,16.2,16.28,87521.0
2014-10-07,16.45,16.45,16.165,16.44,36348.0
2014-10-08,16.275,16.405,15.91,16.185,67574.0
2014-10-09,16.135,16.165,15.85,15.96,34364.0
2014-10-10,15.845,16.125,15.845,16.0,18591.0
2014-10-14,15.92,15.97,15.71,15.86,100631.0
2014-10-15,16.075,16.075,15.385,15.545,83055.0
2014-10-16,15.395,16.04,15.395,15.975,42616.0
2014-10-17,16.11,16.745,16.09,16.745,24643.0
2014-10-20,16.54,17.72,16.54,17.665,111474.0
2014-10-21,17.785,18.4,17.405,18.4,74466.0
2014-10-22,17.38,18.425,17.38,18.36,758452.0
2014-10-23,18.315,18.315,17.695,17.88,211297.0
2014-10-24,17.795,17.96,17.45,17.77,90939.0
2014-10-27,17.615,17.655,17.24,17.355,290277.0
2014-10-28,17.235,17.26,16.63,17.215,191367.0
2014-10-29,17.115,17.185,16.745,17.1,103502.0
2014-10-30,16.81,17.785,16.81,17.275,44335.0
2014-10-31,17.74,18.17,17.2,18.07,50307.0
2014-11-03,18.17,18.185,17.985,18.07,42725.0
2014-11-04,17.845,17.975,17.44,17.44,56373.0
2014-11-05,17.58,17.68,17.565,17.68,24762.0
2014-11-06,17.54,17.705,17.54,17.705,24380.0
2014-11-07,17.57,17.655,17.25,17.325,65570.0
2014-11-10,17.53,17.53,16.35,16.705,120039.0
2014-11-11,16.72,16.845,16.54,16.605,40089.0
2014-11-12,16.53,16.785,16.455,16.645,37359.0
2014-11-13,16.555,16.795,16.545,16.605,27753.0
2014-11-14,16.57,16.835,16.515,16.555,36990.0
2014-11-17,16.505,17.085,16.505,17.02,34914.0
2014-11-18,17.16,17.43,17.085,17.225,50558.0
2014-11-19,17.315,17.375,17.095,17.15,38640.0
2014-11-20,17.19,17.39,17.1,17.175,38428.0
2014-11-21,17.74,18.44,17.74,18.185,129603.0
2014-11-24,18.215,18.44,17.82,18.075,44480.0
2014-11-25,18.19,18.48,18.05,18.16,40128.0
2014-11-26,18.5,19.84,18.44,19.44,72061.0
2014-11-27,19.435,19.54,19.225,19.45,34545.0
2014-11-28,19.275,19.64,19.245,19.64,24411.0
2014-12-01,19.415,19.53,18.91,19.17,131625.0
2014-12-02,18.98,19.39,18.63,18.985,23187.0
2014-12-03,18.815,18.895,18.53,18.67,57289.0
2014-12-04,18.53,18.62,18.43,18.555,13498.0
2014-12-05,18.36,18.645,18.24,18.605,69977.0
2014-12-08,18.285,18.575,17.785,18.17,28232.0
2014-12-09,17.77,18.035,17.53,17.73,26691.0
2014-12-10,17.58,17.72,16.705,16.895,76280.0
2014-12-11,17.025,17.425,16.985,17.085,37080.0
2014-12-12,16.92,16.92,16.405,16.495,151427.0
2014-12-15,16.38,16.685,16.375,16.555,50592.0
2014-12-16,16.39,16.95,16.39,16.78,35008.0
2014-12-17,16.645,17.115,16.645,16.97,32933.0
2014-12-18,17.11,17.355,16.83,16.83,17926.0
2014-12-19,16.785,17.215,16.67,17.075,123755.0
2014-12-22,17.16,17.415,16.975,17.185,36876.0
2014-12-23,17.355,17.365,16.92,17.01,32717.0
2014-12-24,17.01,17.175,16.8,17.175,27878.0
2014-12-29,17.39,17.51,17.085,17.4,58509.0
2014-12-30,17.515,17.66,17.49,17.59,19621.0
2014-12-31,17.76,17.76,17.165,17.335,13810.0
2015-01-02,17.335,17.49,17.09,17.14,25233.0
2015-01-05,17.165,17.365,16.975,17.025,41919.0
2015-01-06,17.075,17.075,15.725,15.91,84588.0
2015-01-07,16.24,16.65,15.925,16.565,386418.0
2015-01-08,17.065,18.11,17.065,17.75,236940.0
2015-01-09,18.025,18.025,17.535,17.665,55068.0
2015-01-12,17.485,17.7,16.865,16.885,81860.0
2015-01-13,16.875,17.075,16.865,16.91,44211.0
2015-01-14,16.81,16.94,16.735,16.89,23224.0
2015-01-15,16.86,16.95,16.735,16.81,20686.0
2015-01-16,16.975,17.185,16.855,17.085,22659.0
2015-01-19,16.9,17.24,16.835,17.24,15574.0
2015-01-20,17.36,17.36,16.885,17.04,38051.0
2015-01-21,16.91,17.165,16.825,17.09,95117.0
2015-01-22,17.11,17.2,17.01,17.075,10356.0
2015-01-23,17.0,17.285,16.95,17.0,142800.0
2015-01-26,16.835,16.89,16.66,16.66,19280.0
2015-01-27,16.525,16.8,16.24,16.24,90504.0
2015-01-28,16.24,16.765,16.24,16.425,257207.0
2015-01-29,16.425,16.465,16.09,16.16,68645.0
2015-01-30,16.16,16.25,15.52,15.65,102231.0
2015-02-02,15.62,16.3,15.41,16.235,74467.0
2015-02-03,16.215,16.315,16.2,16.275,26824.0
2015-02-04,16.24,16.325,15.885,15.935,75680.0
2015-02-05,15.845,16.26,15.825,16.175,19475.0
2015-02-06,16.075,16.35,16.075,16.31,9796.0
2015-02-09,16.215,16.375,16.185,16.34,129942.0
2015-02-10,16.485,16.485,16.19,16.215,33251.0
2015-02-11,16.24,16.36,16.24,16.35,20674.0
2015-02-12,16.435,16.485,16.035,16.4,140307.0
2015-02-13,16.325,16.45,16.2,16.285,37662.0
2015-02-17,16.215,16.215,15.91,16.01,109402.0
2015-02-18,16.035,16.06,15.91,16.015,31143.0
2015-02-19,16.31,16.31,15.97,16.085,28466.0
2015-02-20,16.015,16.21,15.985,16.085,367701.0
2015-02-23,15.86,16.15,15.85,16.05,54487.0
2015-02-24,16.09,16.275,16.09,16.115,21445.0
2015-02-25,16.175,17.94,16.11,17.56,120928.0
2015-02-26,17.49,18.45,17.4,18.375,254758.0
2015-02-27,18.375,18.41,18.1,18.325,97149.0
2015-03-02,18.365,18.385,17.865,18.21,35239.0
2015-03-03,17.915,18.25,17.91,18.09,43431.0
2015-03-04,17.94,18.16,17.385,17.535,18772.0
2015-03-05,17.465,17.635,17.385,17.525,92353.0
2015-03-06,17.45,17.65,17.41,17.51,57625.0
2015-03-09,17.375,17.6,17.315,17.515,7819.0
2015-03-10,17.49,17.51,17.135,17.325,252643.0
2015-03-11,17.4,17.4,16.84,17.015,20329.0
2015-03-12,17.125,17.26,16.74,17.09,60436.0
2015-03-13,17.115,17.125,16.575,17.065,63283.0
2015-03-16,17.21,17.275,16.975,17.14,32393.0
2015-03-17,17.465,18.21,17.085,17.7,44827.0
2015-03-18,17.825,17.825,16.65,17.31,26452.0
2015-03-19,17.25,17.4,17.115,17.275,23035.0
2015-03-20,17.29,17.675,17.285,17.665,19982.0
2015-03-23,17.525,17.665,17.435,17.46,25253.0
2015-03-24,17.415,17.69,15.395,16.16,376176.0
2015-03-25,16.35,16.55,16.32,16.45,102733.0
2015-03-26,16.475,16.535,16.325,16.515,61551.0
2015-03-27,16.4,16.745,16.34,16.66,140828.0
2015-03-30,16.535,16.91,16.535,16.785,15658.0
2015-03-31,16.67,16.77,16.305,16.415,11663.0
2015-04-01,16.375,16.56,16.325,16.44,30183.0
2015-04-02,16.625,16.75,16.415,16.735,26060.0
2015-04-06,16.735,16.955,16.67,16.67,17949.0
2015-04-07,16.785,16.785,16.335,16.44,40451.0
2015-04-08,16.49,16.7,16.365,16.7,27955.0
2015-04-09,16.695,16.82,16.57,16.785,16537.0
2015-04-10,16.65,16.775,16.475,16.585,13911.0
2015-04-13,16.87,16.91,16.44,16.645,152536.0
2015-04-14,16.6,16.62,16.45,16.54,21254.0
2015-04-15,16.465,16.83,16.46,16.775,34923.0
2015-04-16,16.945,16.995,16.775,16.995,43877.0
2015-04-17,16.935,16.955,16.805,16.855,38390.0
2015-04-20,16.83,17.305,16.83,17.09,49451.0
2015-04-21,17.095,17.095,16.785,16.91,49738.0
2015-04-22,16.805,17.255,16.725,16.83,63052.0
2015-04-23,16.83,16.935,16.7,16.87,10672.0
2015-04-24,16.83,17.165,16.83,17.04,86870.0
2015-04-27,16.895,17.17,16.535,16.91,39109.0
2015-04-28,16.805,17.02,16.735,16.87,9691.0
2015-04-29,17.08,17.17,16.97,17.03,20630.0
2015-04-30,16.83,17.065,16.83,16.935,18800.0
2015-05-01,16.835,16.91,16.49,16.77,12438.0
2015-05-04,16.675,17.145,16.675,17.14,77914.0
2015-05-05,16.995,17.23,16.905,17.13,46466.0
2015-05-06,17.065,17.13,16.6,16.62,26811.0
2015-05-07,16.525,16.635,16.5,16.575,66906.0
2015-05-08,15.065,15.705,14.485,15.525,506389.0
2015-05-11,15.425,15.585,15.315,15.535,555591.0
2015-05-12,15.93,16.125,15.525,15.755,126059.0
2015-05-13,16.385,16.49,15.89,16.49,160140.0
2015-05-14,16.49,16.835,16.2,16.62,110073.0
2015-05-15,16.535,16.57,16.115,16.34,69075.0
2015-05-19,16.625,16.65,16.35,16.49,70449.0
2015-05-20,16.535,16.82,16.425,16.745,83192.0
2015-05-21,16.775,16.775,16.13,16.55,64933.0
2015-05-22,16.485,16.62,16.36,16.41,15728.0
2015-05-25,16.36,16.365,16.07,16.24,13042.0
2015-05-26,16.09,16.36,16.09,16.19,115548.0
2015-05-27,16.13,16.24,16.015,16.04,49010.0
2015-05-28,15.97,16.29,15.19,16.275,1074962.0
2015-05-29,16.115,16.3,15.77,16.03,35099.0
2015-06-01,16.08,16.08,15.67,15.89,32306.0
2015-06-02,15.94,16.02,15.705,15.71,28775.0
2015-06-03,15.735,15.76,15.685,15.745,62392.0
2015-06-04,15.585,15.755,15.535,15.55,31773.0
2015-06-05,15.535,15.755,15.535,15.745,13191.0
2015-06-08,15.635,15.655,15.495,15.535,34169.0
2015-06-09,15.525,15.62,15.525,15.55,225875.0
2015-06-10,15.62,15.62,15.525,15.525,26692.0
2015-06-11,15.525,15.99,15.525,15.655,121326.0
2015-06-12,15.57,15.61,15.545,15.57,7439.0
2015-06-15,15.495,15.73,15.485,15.575,16503.0
2015-06-16,15.445,15.86,15.445,15.545,59055.0
2015-06-17,15.525,15.655,15.525,15.55,8769.0
2015-06-18,15.525,15.66,15.525,15.61,16619.0
2015-06-19,15.535,15.795,15.525,15.535,22936.0
2015-06-22,15.525,15.76,15.445,15.525,128302.0
2015-06-23,15.425,15.525,14.975,15.04,29404.0
2015-06-24,15.2,15.285,14.925,15.16,117667.0
2015-06-25,15.055,15.435,15.055,15.325,33809.0
2015-06-26,15.155,15.425,14.995,15.155,56906.0
2015-06-29,14.935,15.205,14.935,15.065,80270.0
2015-06-30,15.02,15.285,14.985,15.065,127326.0
2015-07-02,15.065,15.51,14.98,15.23,31323.0
2015-07-03,15.105,15.425,15.105,15.315,11600.0
2015-07-06,15.175,15.37,14.91,15.325,93842.0
2015-07-07,15.26,15.3,15.23,15.29,10973.0
2015-07-08,15.275,15.41,15.23,15.325,23078.0
2015-07-09,15.23,15.91,15.23,15.825,100604.0
2015-07-10,15.825,16.08,15.435,15.435,29905.0
2015-07-13,15.32,15.86,15.32,15.505,23340.0
2015-07-14,15.42,15.555,15.375,15.52,18167.0
2015-07-15,15.495,15.835,15.495,15.725,31414.0
2015-07-16,15.67,15.755,15.04,15.23,116245.0
2015-07-17,15.155,15.47,15.155,15.425,14581.0
2015-07-20,15.35,15.755,15.275,15.69,21859.0
2015-07-21,15.555,16.095,15.555,16.08,84142.0
2015-07-22,15.96,16.155,15.545,15.63,30001.0
2015-07-23,15.46,15.62,15.155,15.25,12081.0
2015-07-24,15.25,15.34,15.01,15.15,45682.0
2015-07-27,15.005,15.14,14.48,14.515,45096.0
2015-07-28,14.38,14.53,14.26,14.37,46595.0
2015-07-29,14.25,14.555,14.235,14.385,60523.0
2015-07-30,14.555,14.63,14.19,14.275,5850.0
2015-07-31,14.24,14.275,13.93,14.065,35709.0
2015-08-04,13.91,14.295,13.835,14.185,91775.0
2015-08-05,14.385,14.935,14.235,14.735,29412.0
2015-08-06,14.565,14.725,14.05,14.165,204044.0
2015-08-07,15.315,17.315,15.315,16.865,157667.0
2015-08-10,16.74,18.015,16.68,17.245,107683.0
2015-08-11,17.22,17.985,17.075,17.67,71536.0
2015-08-12,17.645,17.645,16.745,16.8,67656.0
2015-08-13,16.925,17.655,16.595,17.405,46677.0
2015-08-14,17.515,17.99,17.27,17.955,71281.0
2015-08-17,17.955,18.15,17.255,17.88,24956.0
2015-08-18,17.655,18.6,17.655,17.735,89206.0
2015-08-19,17.855,18.7,17.855,18.17,37407.0
2015-08-20,18.195,18.195,17.315,17.34,41096.0
2015-08-21,16.94,17.35,16.925,17.145,63827.0
2015-08-24,14.41,16.925,14.405,16.215,103021.0
2015-08-25,16.275,17.11,16.145,16.425,54239.0
2015-08-26,16.67,17.405,16.495,16.57,95547.0
2015-08-27,16.74,17.765,16.68,17.73,118138.0
2015-08-28,17.765,18.365,17.685,17.855,46496.0
2015-08-31,18.28,18.59,17.73,17.82,49873.0
2015-09-01,17.4,18.235,17.39,18.1,44088.0
2015-09-02,18.15,18.37,17.475,17.535,30834.0
2015-09-03,17.755,17.755,17.24,17.28,48572.0
2015-09-04,16.965,17.35,16.965,17.02,11588.0
2015-09-08,17.05,17.145,16.745,16.84,19884.0
2015-09-09,16.765,16.91,16.665,16.715,27535.0
2015-09-10,16.58,16.95,16.58,16.83,72868.0
2015-09-11,16.84,16.94,16.495,16.83,21081.0
2015-09-14,16.925,17.0,16.715,16.89,29826.0
2015-09-15,16.875,17.135,16.715,17.01,38826.0
2015-09-16,16.925,17.525,16.925,17.365,26736.0
2015-09-17,17.365,17.67,17.365,17.475,13253.0
2015-09-18,17.23,17.745,17.23,17.51,24638.0
2015-09-21,17.73,18.035,17.685,17.77,28252.0
2015-09-22,17.93,17.94,17.485,17.515,61375.0
2015-09-23,17.66,17.685,17.035,17.145,23340.0
2015-09-24,16.96,17.545,16.96,17.35,40259.0
2015-09-25,17.33,17.755,17.255,17.515,13615.0
2015-09-28,17.835,17.835,17.195,17.415,20479.0
2015-09-29,17.525,17.525,17.075,17.09,30425.0
2015-09-30,17.135,17.525,17.05,17.46,73734.0
2015-10-01,17.37,17.545,17.28,17.51,56552.0
2015-10-02,17.6,17.6,16.705,16.835,34885.0
2015-10-05,16.835,17.05,16.75,16.785,24240.0
2015-10-06,16.835,16.92,16.53,16.82,21787.0
2015-10-07,17.03,17.475,17.03,17.37,21126.0
2015-10-08,17.37,17.705,17.37,17.6,45231.0
2015-10-09,17.49,17.585,17.285,17.365,248124.0
2015-10-13,17.545,17.57,17.005,17.245,21792.0
2015-10-14,17.1,17.22,16.825,16.995,24390.0
2015-10-15,16.885,17.085,16.63,16.885,24163.0
2015-10-16,16.905,17.05,16.895,17.05,22815.0
2015-10-19,17.065,17.1,16.86,16.965,41871.0
2015-10-20,17.115,17.115,16.81,16.92,22964.0
2015-10-21,16.785,16.965,16.705,16.835,20493.0
2015-10-22,16.835,16.965,16.835,16.92,22609.0
2015-10-23,16.94,16.99,16.505,16.62,49361.0
2015-10-26,16.76,16.885,16.47,16.785,23775.0
2015-10-27,17.005,17.05,16.59,16.825,27800.0
2015-10-28,17.04,17.135,16.99,17.04,40629.0
2015-10-29,16.825,17.135,16.825,16.97,7044.0
2015-10-30,16.81,16.97,16.215,16.24,18548.0
2015-11-02,16.41,16.7,16.24,16.565,15303.0
2015-11-03,16.39,17.015,16.39,16.905,14684.0
2015-11-04,16.76,17.005,16.245,16.385,25775.0
2015-11-05,16.135,16.195,15.685,16.195,138255.0
2015-11-06,16.155,16.18,15.965,15.99,43813.0
2015-11-09,15.865,16.12,15.665,16.045,158604.0
2015-11-10,15.95,16.135,15.49,16.095,37407.0
2015-11-11,16.24,16.24,15.985,15.99,27376.0
2015-11-12,16.075,16.29,15.9,15.94,45284.0
2015-11-13,15.94,16.17,15.93,15.99,37868.0
2015-11-16,15.99,16.195,15.845,16.045,18923.0
2015-11-17,16.095,16.305,16.085,16.16,42650.0
2015-11-18,16.275,16.495,16.16,16.45,16297.0
2015-11-19,16.62,16.665,16.41,16.655,39914.0
2015-11-20,16.62,16.725,16.62,16.69,139278.0
2015-11-23,16.665,16.775,16.655,16.715,40824.0
2015-11-24,16.64,17.05,16.64,16.955,56143.0
2015-11-25,17.1,17.255,16.92,17.16,207266.0
2015-11-26,17.245,17.415,17.14,17.33,8579.0
2015-11-27,17.235,17.345,17.16,17.22,9659.0
2015-11-30,17.1,17.885,16.99,17.21,173249.0
2015-12-01,17.09,17.32,16.97,17.305,49992.0
2015-12-02,17.075,17.405,17.075,17.37,148272.0
2015-12-03,17.345,17.575,17.085,17.16,76472.0
2015-12-04,16.98,17.075,16.705,16.92,27856.0
2015-12-07,16.795,16.835,16.29,16.315,65147.0
2015-12-08,16.3,16.35,16.07,16.135,88211.0
2015-12-09,16.12,16.195,16.0,16.015,45265.0
2015-12-10,16.095,16.28,15.855,16.205,28055.0
2015-12-11,16.05,16.28,15.88,16.07,229918.0
2015-12-14,15.94,16.015,15.77,15.865,41790.0
2015-12-15,15.99,16.59,15.89,16.52,33329.0
2015-12-16,16.485,16.835,16.155,16.275,51842.0
2015-12-17,16.195,16.29,16.085,16.195,41518.0
2015-12-18,16.195,16.255,16.0,16.095,26889.0
2015-12-21,15.635,16.28,15.635,16.135,48365.0
2015-12-22,16.195,16.375,15.94,16.11,80592.0
2015-12-23,16.075,16.555,16.075,16.16,32667.0
2015-12-24,16.265,16.565,16.025,16.025,16977.0
2015-12-29,16.54,16.54,15.915,15.965,63534.0
2015-12-30,16.05,16.595,15.975,16.31,33314.0
2015-12-31,16.195,16.79,16.195,16.66,66693.0
2016-01-04,16.56,16.67,16.405,16.48,43808.0
2016-01-05,16.42,16.54,16.29,16.42,28158.0
2016-01-06,16.25,16.455,16.24,16.395,31200.0
2016-01-07,16.155,16.195,15.715,15.99,73007.0
2016-01-08,15.905,16.195,15.895,16.17,31716.0
2016-01-11,16.17,16.23,15.855,15.895,50241.0
2016-01-12,15.895,16.265,15.895,16.135,83710.0
2016-01-13,16.075,16.3,15.58,15.725,180492.0
2016-01-14,15.81,15.905,15.725,15.82,27989.0
2016-01-15,15.655,15.655,15.33,15.57,36096.0
2016-01-18,15.415,15.675,15.34,15.365,27721.0
2016-01-19,15.225,15.425,15.225,15.425,42088.0
2016-01-20,15.25,15.365,15.035,15.295,63564.0
2016-01-21,15.165,15.83,15.165,15.71,30511.0
2016-01-22,15.89,16.155,15.665,15.92,50441.0
2016-01-25,15.795,15.895,15.345,15.38,7748.0
2016-01-26,15.495,15.495,15.08,15.4,60282.0
2016-01-27,15.44,15.56,15.125,15.495,29151.0
2016-01-28,15.585,15.585,15.16,15.21,30449.0
2016-01-29,15.105,15.425,15.035,15.33,18053.0
2016-02-01,15.56,15.56,15.2,15.545,5232.0
2016-02-02,15.475,15.485,15.16,15.32,20182.0
2016-02-03,15.21,15.21,15.055,15.055,21244.0
2016-02-04,15.21,15.63,15.2,15.56,14583.0
2016-02-05,15.14,15.675,15.065,15.13,12076.0
2016-02-08,15.055,15.365,15.035,15.055,17127.0
2016-02-09,15.055,15.055,14.96,14.96,20255.0
2016-02-10,15.055,15.055,14.85,14.91,12976.0
2016-02-11,14.695,14.89,14.54,14.875,82676.0
2016-02-12,14.64,14.855,14.52,14.575,156837.0
2016-02-16,14.575,15.165,14.575,15.07,65767.0
2016-02-17,15.03,15.595,15.005,15.485,54247.0
2016-02-18,15.535,15.62,15.34,15.46,40436.0
2016-02-19,15.33,15.665,15.33,15.545,191383.0
2016-02-22,15.555,15.83,15.555,15.585,15873.0
2016-02-23,15.75,15.775,15.365,15.45,18082.0
2016-02-24,15.4,16.06,15.355,16.06,129690.0
2016-02-25,16.205,16.79,15.88,16.66,35885.0
2016-02-26,16.54,16.93,16.465,16.73,33852.0
2016-02-29,16.825,17.23,16.515,17.23,53249.0
2016-03-01,16.97,17.185,16.635,16.715,71655.0
2016-03-02,16.55,17.09,16.455,16.93,101964.0
2016-03-03,16.995,17.15,16.685,16.96,82357.0
2016-03-04,16.68,17.205,16.5,16.68,70541.0
2016-03-07,16.625,16.98,16.625,16.745,48826.0
2016-03-08,16.655,16.85,16.645,16.67,23755.0
2016-03-09,16.765,16.995,16.6,16.895,91252.0
2016-03-10,16.72,16.97,16.72,16.895,18268.0
2016-03-11,16.97,17.02,16.78,16.945,84537.0
2016-03-14,16.93,16.995,16.8,16.87,32075.0
2016-03-15,16.935,16.945,16.755,16.835,17917.0
2016-03-16,16.825,17.04,16.755,16.945,118768.0
2016-03-17,16.91,17.21,16.8,16.875,50583.0
2016-03-18,16.835,17.075,16.755,16.87,60300.0
2016-03-21,16.99,17.11,16.895,17.11,126650.0
2016-03-22,17.065,17.185,16.875,17.09,16008.0
2016-03-23,17.02,17.27,17.005,17.255,196765.0
2016-03-24,17.195,17.325,17.145,17.295,21997.0
2016-03-28,17.26,17.47,17.255,17.425,31659.0
2016-03-29,17.575,17.91,17.4,17.91,162018.0
2016-03-30,17.99,18.05,17.67,17.745,48109.0
2016-03-31,17.685,18.06,17.575,17.98,62467.0
2016-04-01,17.895,18.17,17.755,18.1,27264.0
2016-04-04,17.965,18.325,17.935,17.995,36263.0
2016-04-05,17.875,17.945,17.755,17.87,43894.0
2016-04-06,17.78,17.965,17.66,17.835,97736.0
2016-04-07,17.66,18.19,17.66,17.97,26432.0
2016-04-08,17.875,18.06,17.78,17.98,25235.0
2016-04-11,18.015,18.18,17.93,18.015,28070.0
2016-04-12,18.065,18.18,17.86,18.1,69383.0
2016-04-13,18.18,18.785,18.06,18.57,59913.0
2016-04-14,18.57,18.64,18.415,18.51,84843.0
2016-04-15,18.7,18.88,18.57,18.725,28850.0
2016-04-18,18.655,18.725,18.31,18.51,73638.0
2016-04-19,18.48,18.655,18.095,18.44,93915.0
2016-04-20,18.37,18.74,18.37,18.465,240799.0
2016-04-21,18.43,18.7,18.385,18.57,59532.0
2016-04-22,18.605,18.82,18.255,18.655,56748.0
2016-04-25,18.605,18.61,18.18,18.36,19759.0
2016-04-26,18.335,18.605,18.29,18.42,29198.0
2016-04-27,18.49,18.975,18.455,18.82,103722.0
2016-04-28,18.725,18.965,18.61,18.63,436508.0
2016-04-29,18.75,19.235,18.605,19.14,46112.0
2016-05-02,19.13,19.15,18.88,18.89,19619.0
2016-05-03,19.035,19.125,18.865,19.01,82908.0
2016-05-04,18.93,19.045,18.48,19.0,33368.0
2016-05-05,19.045,19.06,18.69,18.95,66417.0
2016-05-06,18.89,19.245,18.535,18.665,99513.0
2016-05-09,18.62,18.795,18.385,18.44,126804.0
2016-05-10,18.45,18.7,18.3,18.36,49331.0
2016-05-11,18.345,19.03,18.275,19.03,32902.0
2016-05-12,19.03,19.315,18.985,19.27,30632.0
2016-05-13,19.35,19.54,19.045,19.425,91303.0
2016-05-16,19.48,19.48,19.35,19.425,23986.0
2016-05-17,19.425,19.435,18.96,19.045,59913.0
2016-05-18,18.87,19.34,18.87,19.14,35500.0
2016-05-19,19.125,19.51,18.905,19.255,34675.0
2016-05-20,19.2,19.41,19.115,19.295,20270.0
2016-05-24,19.33,19.865,19.33,19.805,94777.0
2016-05-25,19.73,19.78,18.7,19.735,93636.0
2016-05-26,19.67,20.06,19.67,19.895,66333.0
2016-05-27,19.85,20.03,19.735,19.765,32234.0
2016-05-30,19.745,19.955,19.58,19.73,6336.0
2016-05-31,19.73,19.955,19.705,19.865,18073.0
2016-06-01,19.875,19.875,19.155,19.46,55954.0
2016-06-02,19.495,19.64,19.385,19.415,57277.0
2016-06-03,19.4,19.755,19.365,19.6,12606.0
2016-06-06,19.485,19.59,19.355,19.435,29944.0
2016-06-07,19.48,19.885,19.47,19.675,28269.0
2016-06-08,19.705,19.735,19.51,19.635,18659.0
2016-06-09,19.105,19.695,19.09,19.675,20400.0
2016-06-10,19.66,19.66,19.0,19.155,68045.0
2016-06-13,18.74,19.21,18.665,19.095,22340.0
2016-06-14,19.155,19.155,18.805,18.925,86450.0
2016-06-15,18.855,19.695,18.795,19.285,71471.0
2016-06-16,19.295,19.295,18.605,18.665,32897.0
2016-06-17,18.675,18.675,18.3,18.32,18768.0
2016-06-20,18.275,18.44,18.03,18.18,102015.0
2016-06-21,18.195,19.02,18.075,18.735,40185.0
2016-06-22,18.735,18.735,18.415,18.62,31776.0
2016-06-23,18.62,19.34,18.62,19.22,94285.0
2016-06-24,19.03,19.045,17.33,18.925,46553.0
2016-06-27,18.86,18.86,18.11,18.195,50931.0
2016-06-28,18.38,19.05,18.37,18.85,62807.0
2016-06-29,18.87,19.05,18.735,18.835,73656.0
2016-06-30,18.735,19.415,18.73,19.415,45290.0
2016-07-04,18.675,19.515,16.985,18.92,12303.0
2016-07-05,18.93,19.0,18.415,18.65,59089.0
2016-07-06,18.565,18.58,18.1,18.25,54759.0
2016-07-07,18.25,18.78,18.215,18.77,69096.0
2016-07-08,18.79,19.11,18.635,18.685,15786.0
2016-07-11,18.7,18.94,18.5,18.545,14030.0
2016-07-12,18.545,18.815,18.51,18.72,17816.0
2016-07-13,18.79,18.815,18.475,18.66,23847.0
2016-07-14,18.765,18.765,18.555,18.64,9016.0
2016-07-15,18.805,19.4,18.755,19.245,73172.0
2016-07-18,19.21,19.73,19.19,19.46,32614.0
2016-07-19,19.565,20.03,19.53,19.925,25796.0
2016-07-20,19.925,20.035,19.73,19.96,30336.0
2016-07-21,19.96,20.055,19.96,20.03,14173.0
2016-07-22,20.055,20.21,19.835,20.06,84015.0
2016-07-25,20.045,20.13,19.975,20.09,11408.0
2016-07-26,20.14,20.22,20.02,20.115,11176.0
2016-07-27,20.13,20.43,20.095,20.41,62149.0
2016-07-28,20.36,20.875,20.36,20.48,114430.0
2016-07-29,20.305,20.875,20.07,20.575,67594.0
2016-08-02,20.595,20.855,20.16,20.795,19454.0
2016-08-03,20.805,20.805,19.55,19.59,35713.0
2016-08-04,19.66,20.385,19.625,20.29,21708.0
2016-08-05,20.4,20.49,20.095,20.235,10235.0
2016-08-08,20.235,20.64,20.21,20.595,20837.0
2016-08-09,20.595,20.81,20.595,20.71,11230.0
2016-08-10,20.785,20.805,19.905,20.0,10094.0
2016-08-11,20.37,20.37,19.96,20.055,39499.0
2016-08-12,20.915,21.955,20.455,21.66,224820.0
2016-08-15,21.675,22.65,21.665,22.58,142549.0
2016-08-16,22.505,22.58,22.155,22.38,62245.0
2016-08-17,22.425,22.46,22.24,22.4,43136.0
2016-08-18,22.345,22.48,22.155,22.365,39489.0
2016-08-19,22.365,22.615,21.895,22.415,106352.0
2016-08-22,22.295,22.64,21.85,22.545,28546.0
2016-08-23,22.545,23.105,22.505,22.99,211013.0
2016-08-24,23.02,23.325,22.86,23.055,87342.0
2016-08-25,23.01,23.735,22.88,23.635,112506.0
2016-08-26,23.635,24.01,23.385,23.41,316615.0
2016-08-29,23.5,23.88,23.455,23.77,234813.0
2016-08-30,23.715,24.51,23.715,24.44,364137.0
2016-08-31,24.36,24.44,23.97,24.36,167380.0
2016-09-01,24.22,25.06,24.22,24.76,175096.0
2016-09-02,24.84,25.295,24.795,25.065,111727.0
2016-09-06,25.12,25.545,24.97,25.435,194375.0
2016-09-07,25.695,25.765,25.26,25.33,155815.0
2016-09-08,24.875,25.415,24.78,24.99,103750.0
2016-09-09,24.99,25.495,24.91,25.145,143393.0
2016-09-12,25.12,25.575,24.9,25.54,286006.0
2016-09-13,25.505,25.59,25.065,25.24,273354.0
2016-09-14,25.285,25.345,24.875,24.885,185642.0
2016-09-15,24.945,25.25,24.5,24.535,175018.0
2016-09-16,24.535,25.1,24.15,24.475,357804.0
2016-09-19,24.825,25.31,24.755,25.135,270135.0
2016-09-20,25.24,25.72,25.19,25.475,243142.0
2016-09-21,25.39,25.66,25.26,25.37,81590.0
2016-09-22,25.355,25.72,25.355,25.51,84542.0
2016-09-23,25.45,25.59,25.17,25.215,59629.0
2016-09-26,25.1,25.2,24.76,24.84,79661.0
2016-09-27,24.76,25.38,24.55,25.38,175954.0
2016-09-28,25.355,25.95,25.345,25.795,129875.0
2016-09-29,25.89,25.915,25.505,25.88,224987.0
2016-09-30,25.97,25.975,25.11,25.635,244318.0
2016-10-03,25.87,25.925,25.475,25.66,109880.0
2016-10-04,25.505,25.865,25.505,25.585,55294.0
2016-10-05,25.635,25.78,25.62,25.67,68737.0
2016-10-06,25.76,25.845,25.585,25.67,71506.0
2016-10-07,24.54,25.735,24.54,25.59,79391.0
2016-10-11,25.62,25.67,25.355,25.505,51476.0
2016-10-12,25.53,25.625,25.365,25.435,38404.0
2016-10-13,25.225,25.695,25.145,25.425,455118.0
2016-10-14,25.475,25.76,25.415,25.505,89289.0
2016-10-17,25.505,25.68,25.415,25.575,79339.0
2016-10-18,25.54,25.795,25.44,25.725,82887.0
2016-10-19,25.75,25.925,25.575,25.715,62472.0
2016-10-20,25.66,25.88,25.66,25.82,43248.0
2016-10-21,25.81,26.37,25.795,25.995,142214.0
2016-10-24,26.075,26.135,25.9,26.135,224590.0
2016-10-25,26.135,26.275,25.975,26.08,32633.0
2016-10-26,26.005,26.215,25.855,25.855,49731.0
2016-10-27,25.855,25.94,25.515,25.645,56369.0
2016-10-28,25.61,25.835,25.215,25.26,57229.0
2016-10-31,25.795,25.8,25.265,25.355,93615.0
2016-11-01,25.415,25.44,24.805,24.98,73917.0
2016-11-02,24.9,24.98,24.31,24.435,56636.0
2016-11-03,24.33,24.55,24.205,24.505,99917.0
2016-11-04,24.925,25.6,24.75,24.98,366549.0
2016-11-07,25.19,25.38,25.03,25.125,150682.0
2016-11-08,25.39,25.475,25.16,25.345,213155.0
2016-11-09,25.155,25.625,25.155,25.415,85998.0
2016-11-10,25.515,25.585,25.265,25.55,50956.0
2016-11-11,25.555,26.365,25.435,26.25,67063.0
2016-11-14,26.285,26.65,25.94,26.055,106782.0
2016-11-15,26.125,26.33,26.075,26.135,107003.0
2016-11-16,26.17,26.3,26.04,26.15,141697.0
2016-11-17,26.25,26.58,26.195,26.54,154898.0
2016-11-18,26.61,26.93,26.555,26.625,68226.0
2016-11-21,26.87,26.875,26.39,26.475,121474.0
2016-11-22,26.485,26.905,26.38,26.905,163711.0
2016-11-23,26.835,27.01,26.755,26.765,204937.0
2016-11-24,26.87,27.01,26.565,26.95,74351.0
2016-11-25,26.905,27.02,26.775,26.835,49551.0
2016-11-28,26.855,27.18,26.855,27.0,33798.0
2016-11-29,27.035,27.17,26.685,26.755,101943.0
2016-11-30,26.755,27.25,26.695,26.94,111948.0
2016-12-01,26.855,26.925,26.04,26.335,146873.0
2016-12-02,26.365,26.715,26.285,26.54,80811.0
2016-12-05,26.54,26.6,25.915,26.23,112929.0
2016-12-06,26.22,26.37,26.045,26.285,71241.0
2016-12-07,26.31,26.32,26.11,26.145,200119.0
2016-12-08,26.125,26.52,25.975,26.295,57189.0
2016-12-09,26.295,26.495,26.115,26.32,98631.0
2016-12-12,26.275,26.925,26.275,26.825,274792.0
2016-12-13,26.705,26.95,26.08,26.17,109863.0
2016-12-14,26.125,26.205,25.46,25.515,80890.0
2016-12-15,25.485,25.76,25.16,25.44,112751.0
2016-12-16,25.62,26.31,25.33,26.285,70040.0
2016-12-19,26.295,26.575,26.285,26.4,66112.0
2016-12-20,26.4,26.65,26.25,26.51,44531.0
2016-12-21,26.47,26.685,26.125,26.37,66237.0
2016-12-22,26.31,26.545,26.295,26.335,50536.0
2016-12-23,26.38,26.565,26.195,26.51,36989.0
2016-12-28,26.21,26.935,26.21,26.645,54033.0
2016-12-29,26.695,27.17,26.695,27.165,65326.0
2016-12-30,27.165,27.5,27.03,27.27,39978.0
2017-01-03,27.305,27.35,26.6,26.725,54320.0
2017-01-04,26.75,27.7,26.75,27.41,88582.0
2017-01-05,27.515,27.515,26.705,26.985,50487.0
2017-01-06,26.915,26.915,26.52,26.775,49952.0
2017-01-09,26.81,26.82,26.625,26.645,19402.0
2017-01-10,26.84,27.225,26.73,27.135,48715.0
2017-01-11,27.215,27.32,26.82,26.865,85559.0
2017-01-12,26.995,27.145,26.425,26.69,66669.0
2017-01-13,26.66,26.715,26.39,26.425,109968.0
2017-01-16,26.425,26.84,26.415,26.69,39746.0
2017-01-17,26.775,26.875,26.325,26.335,67872.0
2017-01-18,26.405,26.405,25.465,25.675,128641.0
2017-01-19,25.735,26.425,25.72,26.16,186446.0
2017-01-20,26.14,26.37,26.07,26.14,44252.0
2017-01-23,26.15,26.29,25.85,25.895,93795.0
2017-01-24,25.86,26.275,25.86,26.23,96732.0
2017-01-25,26.205,26.22,25.975,26.22,102702.0
2017-01-26,26.205,26.345,26.0,26.115,106732.0
2017-01-27,26.275,26.475,26.205,26.425,153651.0
2017-01-30,26.425,26.575,26.17,26.22,104618.0
2017-01-31,26.14,26.345,25.99,26.29,243022.0
2017-02-01,26.29,26.335,26.15,26.21,47538.0
2017-02-02,26.29,26.645,26.245,26.615,89327.0
2017-02-03,26.645,26.645,26.405,26.545,36851.0
2017-02-06,26.645,27.085,26.615,26.725,51375.0
2017-02-07,26.765,26.97,26.765,26.865,29662.0
2017-02-08,26.81,27.7,26.8,27.605,139125.0
2017-02-09,27.72,28.345,27.57,28.175,298434.0
2017-02-10,28.185,28.8,28.175,28.61,67107.0
2017-02-13,28.625,28.775,28.245,28.36,60468.0
2017-02-14,28.425,28.73,28.37,28.535,53527.0
2017-02-15,28.575,29.13,28.575,28.97,73253.0
2017-02-16,29.075,29.505,29.005,29.435,86726.0
2017-02-17,29.34,29.385,28.845,29.065,55490.0
2017-02-21,29.1,29.385,28.82,28.87,36988.0
2017-02-22,28.81,29.015,28.53,28.905,73701.0
2017-02-23,29.04,29.155,28.87,29.135,38945.0
2017-02-24,27.085,27.825,26.125,27.315,542329.0
2017-02-27,27.17,27.17,26.335,26.495,254546.0
2017-02-28,26.355,27.145,26.355,26.69,150220.0
2017-03-01,26.69,26.715,26.115,26.22,190564.0
2017-03-02,26.205,26.545,25.93,25.955,68652.0
2017-03-03,26.02,26.115,25.825,25.93,64049.0
2017-03-06,25.94,25.94,25.47,25.47,115372.0
2017-03-07,25.365,26.14,25.365,25.915,310936.0
2017-03-08,25.975,26.02,25.315,25.51,133361.0
2017-03-09,25.445,25.895,25.445,25.885,142126.0
2017-03-10,25.895,25.985,25.69,25.965,98444.0
2017-03-13,25.895,25.975,25.21,25.445,87615.0
2017-03-14,25.175,25.305,24.775,24.785,91159.0
2017-03-15,24.865,24.875,24.435,24.62,124188.0
2017-03-16,24.575,25.155,24.575,24.83,97860.0
2017-03-17,24.925,25.295,24.815,25.12,114632.0
2017-03-20,25.12,25.155,24.74,24.88,178184.0
2017-03-21,24.88,25.025,24.69,24.75,88304.0
2017-03-22,24.695,24.75,24.505,24.565,66589.0
2017-03-23,24.53,24.995,24.53,24.91,58086.0
2017-03-24,24.89,25.235,24.82,25.215,73637.0
2017-03-27,25.18,25.835,24.97,25.4,73624.0
2017-03-28,25.48,25.755,25.305,25.72,55060.0
2017-03-29,25.745,26.125,25.57,26.04,79724.0
2017-03-30,26.065,26.16,25.63,25.7,82156.0
2017-03-31,25.7,26.0,25.48,25.765,86206.0
2017-04-03,25.925,26.11,25.78,25.915,46280.0
2017-04-04,25.96,26.48,25.72,26.125,133809.0
2017-04-05,26.19,26.31,26.075,26.125,77822.0
2017-04-06,26.225,26.81,26.16,26.48,98036.0
2017-04-07,26.525,26.615,26.355,26.535,49730.0
2017-04-10,26.615,26.825,26.47,26.585,56172.0
2017-04-11,26.655,26.8,26.465,26.79,135983.0
2017-04-12,26.825,27.5,26.765,26.87,73608.0
2017-04-13,26.94,27.24,26.845,26.975,88089.0
2017-04-17,27.01,27.17,26.745,26.765,36501.0
2017-04-18,26.815,27.215,26.695,27.145,42388.0
2017-04-19,27.225,27.65,27.18,27.605,84945.0
2017-04-20,27.845,28.045,27.57,27.825,96179.0
2017-04-21,27.845,28.27,27.845,28.02,210628.0
2017-04-24,28.065,28.49,27.975,28.4,120396.0
2017-04-25,28.65,28.65,28.065,28.295,78710.0
2017-04-26,28.32,28.545,27.78,27.78,44008.0
2017-04-27,27.825,27.95,27.375,27.615,62846.0
2017-04-28,27.585,27.62,27.09,27.27,76264.0
2017-05-01,27.33,27.455,27.205,27.435,92205.0
2017-05-02,27.505,27.675,27.065,27.205,108671.0
2017-05-03,27.19,27.285,26.925,27.25,71359.0
2017-05-04,27.295,27.295,26.8,26.89,71738.0
2017-05-05,26.115,27.295,25.215,27.215,320273.0
2017-05-08,27.145,27.25,26.895,27.225,87877.0
2017-05-09,27.16,27.49,27.04,27.4,94058.0
2017-05-10,27.39,27.49,27.18,27.275,89224.0
2017-05-11,27.295,27.5,26.89,26.94,128492.0
2017-05-12,26.965,27.12,26.665,26.895,80443.0
2017-05-15,26.825,26.965,26.49,26.8,90248.0
2017-05-16,26.79,26.79,26.56,26.605,35915.0
2017-05-17,26.62,26.765,26.27,26.365,85889.0
2017-05-18,26.365,26.695,26.19,26.515,105276.0
2017-05-19,26.58,26.995,26.5,26.79,114271.0
2017-05-23,26.79,27.285,26.745,26.905,31345.0
2017-05-24,26.86,27.02,26.81,26.905,14895.0
2017-05-25,26.915,27.02,26.765,26.845,30275.0
2017-05-26,26.86,26.86,26.595,26.73,113496.0
2017-05-29,26.745,27.4,26.745,27.205,25362.0
2017-05-30,27.18,27.41,26.93,27.055,51171.0
2017-05-31,27.18,27.32,26.515,26.745,123582.0
2017-06-01,26.735,26.835,26.49,26.8,83189.0
2017-06-02,26.79,26.93,26.48,26.845,60728.0
2017-06-05,26.55,26.955,26.54,26.735,50252.0
2017-06-06,26.8,26.85,26.525,26.605,28363.0
2017-06-07,26.615,26.8,26.34,26.465,42787.0
2017-06-08,26.41,26.57,26.065,26.54,44314.0
2017-06-09,26.58,26.71,26.34,26.49,63948.0
2017-06-12,26.455,26.535,25.885,26.01,91617.0
2017-06-13,26.02,26.02,25.735,25.815,56672.0
2017-06-14,25.765,25.835,25.55,25.73,40365.0
2017-06-15,25.64,25.86,25.445,25.78,112784.0
2017-06-16,25.825,25.835,25.19,25.41,80291.0
2017-06-19,25.535,25.72,25.335,25.64,97086.0
2017-06-20,25.595,25.665,25.445,25.505,50037.0
2017-06-21,25.515,25.615,25.48,25.56,56594.0
2017-06-22,25.525,25.615,25.265,25.32,58468.0
2017-06-23,25.295,25.69,25.18,25.605,95009.0
2017-06-26,25.595,25.63,25.065,25.275,47767.0
2017-06-27,25.325,25.53,24.825,24.87,87419.0
2017-06-28,24.965,25.04,24.725,24.78,103429.0
2017-06-29,24.655,24.805,24.38,24.475,47372.0
2017-06-30,24.475,25.01,24.14,24.95,132908.0
2017-07-04,24.745,24.8,24.475,24.55,40007.0
2017-07-05,24.55,24.76,24.45,24.595,84032.0
2017-07-06,24.63,24.86,24.55,24.68,66558.0
2017-07-07,24.735,24.735,24.435,24.495,58023.0
2017-07-10,24.475,24.53,24.395,24.395,15172.0
2017-07-11,24.37,24.7,24.37,24.555,23536.0
2017-07-12,24.63,25.065,24.475,24.975,46111.0
2017-07-13,24.965,25.02,24.85,24.95,58500.0
2017-07-14,24.93,25.18,24.85,24.94,33580.0
2017-07-17,24.92,25.045,24.505,24.61,36784.0
2017-07-18,24.585,24.585,24.37,24.475,61822.0
2017-07-19,24.44,24.55,24.235,24.36,66570.0
2017-07-20,24.235,24.29,23.865,23.95,112987.0
2017-07-21,23.96,24.655,23.87,23.89,59275.0
2017-07-24,23.9,23.91,23.79,23.855,41174.0
2017-07-25,23.83,24.03,23.615,23.91,194495.0
2017-07-26,23.88,23.925,23.385,23.465,49971.0
2017-07-27,22.83,23.605,22.83,23.205,95309.0
2017-07-28,23.14,23.17,23.025,23.08,59685.0
2017-07-31,23.055,23.07,22.475,22.75,376957.0
2017-08-01,22.76,23.605,22.76,23.48,222729.0
2017-08-02,23.48,23.525,23.4,23.465,40057.0
2017-08-03,25.81,27.71,25.81,27.645,455520.0
2017-08-04,27.725,29.015,27.725,28.84,253668.0
2017-08-08,28.84,28.92,28.04,28.16,256912.0
2017-08-09,28.075,28.485,28.04,28.305,222560.0
2017-08-10,28.315,28.705,28.09,28.215,126184.0
2017-08-11,28.215,28.525,27.975,28.285,119693.0
2017-08-14,28.285,28.81,28.285,28.485,122986.0
2017-08-15,28.51,28.545,28.285,28.43,59391.0
2017-08-16,28.34,28.66,28.34,28.555,71599.0
2017-08-17,28.6,28.945,28.445,28.5,59078.0
2017-08-18,27.84,28.605,27.835,28.51,78856.0
2017-08-21,28.375,28.51,28.01,28.075,45970.0
2017-08-22,28.04,28.225,27.875,28.16,49164.0
2017-08-23,28.17,28.225,27.7,27.745,45426.0
2017-08-24,27.745,28.125,27.655,27.875,65237.0
2017-08-25,27.915,28.145,27.575,27.63,63638.0
2017-08-28,27.54,27.985,27.415,27.585,104060.0
2017-08-29,27.47,27.54,27.05,27.325,76072.0
2017-08-30,27.38,27.985,27.38,27.79,53586.0
2017-08-31,27.755,27.835,27.6,27.77,52331.0
2017-09-01,27.77,27.86,27.645,27.735,48858.0
2017-09-05,27.675,27.755,27.07,27.245,67926.0
2017-09-06,27.255,27.415,26.915,26.985,68368.0
2017-09-07,26.985,27.23,26.925,26.995,92122.0
2017-09-08,27.005,27.13,26.87,27.005,53245.0
2017-09-11,27.04,27.475,26.995,27.29,47174.0
2017-09-12,27.29,27.46,27.23,27.345,45907.0
2017-09-13,27.395,27.905,27.335,27.815,80996.0
2017-09-14,27.86,27.95,27.715,27.835,54164.0
2017-09-15,27.815,28.215,27.735,28.08,79625.0
2017-09-18,28.09,28.42,27.745,27.92,156763.0
2017-09-19,27.885,27.95,27.725,27.835,35964.0
2017-09-20,27.835,27.84,27.675,27.755,45797.0
2017-09-21,27.755,28.09,27.71,27.93,64581.0
2017-09-22,27.96,28.02,27.815,27.86,37243.0
2017-09-25,27.95,27.995,27.725,27.875,68931.0
2017-09-26,27.815,28.17,27.645,28.04,70610.0
2017-09-27,28.035,28.28,27.785,28.135,74136.0
2017-09-28,28.17,28.385,28.125,28.305,55898.0
2017-09-29,28.305,28.465,28.305,28.415,47651.0
2017-10-02,28.415,28.795,28.385,28.62,52148.0
2017-10-03,28.67,28.94,28.475,28.62,68578.0
2017-10-04,28.575,28.76,28.495,28.715,33047.0
2017-10-05,28.715,29.825,28.715,29.54,380179.0
2017-10-06,29.54,29.81,29.26,29.69,49113.0
2017-10-10,29.77,30.415,29.69,30.32,155849.0
2017-10-11,30.335,30.495,30.195,30.38,422835.0
2017-10-12,30.345,30.72,30.345,30.435,76047.0
2017-10-13,30.49,30.855,30.405,30.64,269939.0
2017-10-16,30.785,30.785,30.56,30.595,116380.0
2017-10-17,30.505,30.915,30.47,30.7,113759.0
2017-10-18,30.685,30.8,30.55,30.63,57253.0
2017-10-19,30.53,30.8,30.405,30.64,133367.0
2017-10-20,30.665,30.91,30.605,30.745,108486.0
2017-10-23,30.745,30.97,30.72,30.855,110176.0
2017-10-24,30.855,31.185,30.675,30.845,104894.0
2017-10-25,30.83,31.015,30.745,30.945,177189.0
2017-10-26,30.925,31.31,30.88,31.165,184591.0
2017-10-27,31.23,31.3,30.855,31.085,78262.0
2017-10-30,31.06,31.3,30.9,31.08,118201.0
2017-10-31,31.08,31.91,31.08,31.505,442608.0
2017-11-01,31.525,32.185,31.31,31.955,299725.0
2017-11-02,31.965,32.015,31.48,31.775,195402.0
2017-11-03,32.195,33.885,31.775,32.565,769867.0
2017-11-06,32.555,32.57,32.195,32.435,185872.0
2017-11-07,32.32,32.43,32.055,32.095,85947.0
2017-11-08,32.0,32.15,31.765,31.795,34104.0
2017-11-09,31.8,32.135,31.67,31.875,86681.0
2017-11-10,31.9,31.945,31.64,31.785,53772.0
2017-11-13,31.82,32.115,31.625,31.705,45884.0
2017-11-14,31.675,32.105,31.64,31.91,65595.0
2017-11-15,31.97,32.095,31.65,31.75,41794.0
2017-11-16,31.865,31.965,31.745,31.855,31052.0
2017-11-17,31.89,31.9,31.57,31.775,34978.0
2017-11-20,31.75,31.865,31.525,31.58,29048.0
2017-11-21,31.58,31.93,31.57,31.855,63246.0
2017-11-22,31.845,32.0,31.72,31.875,56912.0
2017-11-23,31.84,32.09,31.705,31.82,31850.0
2017-11-24,31.855,32.045,31.675,32.0,23038.0
2017-11-27,31.965,32.51,31.92,31.93,52899.0
2017-11-28,32.0,32.395,31.84,32.25,41416.0
2017-11-29,32.275,32.445,31.8,31.875,40921.0
2017-11-30,31.91,32.23,31.84,32.195,36748.0
2017-12-01,32.16,32.185,31.715,31.935,79241.0
2017-12-04,32.01,32.285,31.98,32.205,79591.0
2017-12-05,32.16,32.25,32.02,32.195,71308.0
2017-12-06,32.15,32.285,32.055,32.195,90531.0
2017-12-07,32.205,32.75,32.195,32.695,72906.0
2017-12-08,32.76,33.395,32.66,33.27,103215.0
2017-12-11,33.225,33.225,32.645,32.69,52401.0
2017-12-12,32.69,32.82,32.6,32.66,81928.0
2017-12-13,32.66,32.86,32.635,32.74,47939.0
2017-12-14,32.76,32.91,32.475,32.635,76837.0
2017-12-15,32.635,32.815,32.51,32.59,50073.0
2017-12-18,32.705,32.74,32.58,32.635,56674.0
2017-12-19,32.605,32.73,32.59,32.65,46902.0
2017-12-20,32.605,32.99,32.605,32.805,31422.0
2017-12-21,32.785,32.795,32.705,32.775,98607.0
2017-12-22,32.77,33.11,32.73,33.09,39054.0
2017-12-27,33.09,33.175,32.985,33.155,42835.0
2017-12-28,33.18,33.275,32.83,33.025,88189.0
2017-12-29,33.0,33.33,32.87,33.16,23123.0
2018-01-02,33.16,33.285,33.135,33.285,50695.0
2018-01-03,33.245,33.33,33.205,33.315,74758.0
2018-01-04,33.315,33.72,33.305,33.62,378874.0
2018-01-05,33.645,33.72,33.235,33.395,89226.0
2018-01-08,33.37,33.42,33.155,33.25,279870.0
2018-01-09,33.26,33.4,32.775,32.795,35610.0
2018-01-10,32.795,33.045,32.66,32.685,83714.0
2018-01-11,32.695,32.705,32.245,32.365,55254.0
2018-01-12,32.345,32.38,31.745,31.95,42370.0
2018-01-15,31.85,31.85,31.07,31.4,64761.0
2018-01-16,31.43,31.965,31.33,31.465,242803.0
2018-01-17,31.51,31.915,31.43,31.88,369337.0
2018-01-18,31.965,31.965,31.285,31.475,63839.0
2018-01-19,31.51,31.885,31.355,31.79,68520.0
2018-01-22,31.94,31.965,31.6,31.7,51390.0
2018-01-23,31.735,32.23,31.66,32.04,65743.0
2018-01-24,32.03,32.03,31.42,31.58,65225.0
2018-01-25,31.615,31.78,31.25,31.6,67188.0
2018-01-26,31.655,31.655,31.355,31.395,84211.0
2018-01-29,31.385,31.395,30.585,30.605,72843.0
2018-01-30,30.54,30.62,30.145,30.53,40991.0
2018-01-31,30.585,30.925,30.47,30.78,76980.0
2018-02-01,30.735,31.05,30.485,30.69,73454.0
2018-02-02,30.55,30.56,29.985,30.125,79528.0
2018-02-05,29.955,30.125,29.095,29.67,112973.0
2018-02-06,29.46,29.855,29.32,29.83,42622.0
2018-02-07,29.83,30.485,29.74,30.29,152163.0
2018-02-08,30.29,30.505,29.75,29.885,87219.0
2018-02-09,29.965,30.225,29.41,30.2,79154.0
2018-02-12,30.235,30.56,29.895,30.415,59483.0
2018-02-13,30.36,30.37,30.09,30.29,61358.0
2018-02-14,30.225,30.755,30.2,30.485,44575.0
2018-02-15,30.475,30.81,30.475,30.775,49010.0
2018-02-16,30.8,31.205,30.79,30.98,43633.0
2018-02-20,30.87,31.06,30.685,30.78,110559.0
2018-02-21,30.98,30.98,30.595,30.62,37225.0
2018-02-22,30.71,30.755,30.385,30.665,100464.0
2018-02-23,27.97,29.05,27.925,28.535,572030.0
2018-02-26,28.52,28.975,28.455,28.76,146398.0
2018-02-27,28.815,28.995,28.565,28.725,105546.0
2018-02-28,28.725,28.885,28.15,28.195,110851.0
2018-03-01,28.14,28.375,27.65,28.275,109331.0
2018-03-02,28.07,28.36,28.045,28.205,82119.0
2018-03-05,28.14,28.34,27.92,28.24,42275.0
2018-03-06,28.275,28.295,27.855,28.09,51261.0
2018-03-07,28.025,28.23,27.72,27.97,111472.0
2018-03-08,27.97,28.325,27.83,28.185,86374.0
2018-03-09,28.24,28.315,28.05,28.105,35115.0
2018-03-12,28.105,28.105,27.8,27.8,25572.0
2018-03-13,27.845,28.67,27.825,28.52,39943.0
2018-03-14,28.565,28.59,27.81,27.875,55500.0
2018-03-15,27.935,28.35,27.835,28.275,43999.0
2018-03-16,28.215,28.395,28.06,28.18,62206.0
2018-03-19,28.115,28.315,27.575,28.005,68656.0
2018-03-20,27.965,28.17,27.81,28.15,77473.0
2018-03-21,28.115,29.21,28.115,29.06,159209.0
2018-03-22,28.925,29.06,28.68,28.97,77621.0
2018-03-23,28.93,28.97,28.51,28.665,122578.0
2018-03-26,28.825,29.275,28.565,28.915,81662.0
2018-03-27,28.85,29.205,28.69,28.815,93644.0
2018-03-28,28.715,29.58,28.635,29.32,82986.0
2018-03-29,29.175,29.6,29.175,29.43,54627.0
2018-04-02,29.41,29.41,28.39,28.52,65390.0
2018-04-03,28.6,29.05,28.6,28.825,45119.0
2018-04-04,28.655,28.805,28.52,28.805,32431.0
2018-04-05,28.805,29.175,28.805,29.14,35356.0
2018-04-06,29.105,29.255,28.66,28.715,40021.0
2018-04-09,28.725,28.94,28.6,28.615,18979.0
2018-04-10,28.815,28.98,28.75,28.915,35847.0
2018-04-11,28.94,28.95,28.655,28.735,76548.0
2018-04-12,28.735,29.355,28.735,28.995,215609.0
2018-04-13,29.07,29.24,28.825,28.94,57240.0
2018-04-16,28.98,29.115,28.815,28.935,20092.0
2018-04-17,28.97,29.12,28.76,28.985,32554.0
2018-04-18,28.995,29.06,28.835,28.85,25615.0
2018-04-19,28.805,28.935,28.635,28.725,72437.0
2018-04-20,28.725,29.095,28.625,28.98,50058.0
2018-04-23,28.96,29.175,28.845,28.95,35279.0
2018-04-24,28.98,29.41,28.88,29.085,31505.0
2018-04-25,29.105,29.24,28.925,29.085,51572.0
2018-04-26,29.13,29.5,28.97,29.105,58589.0
2018-04-27,29.095,29.44,28.86,29.165,26630.0
2018-04-30,29.165,29.355,29.04,29.14,49164.0
2018-05-01,29.14,29.15,28.625,29.095,83061.0
2018-05-02,29.105,29.16,28.815,28.98,74197.0
2018-05-03,29.005,29.25,28.85,29.025,44609.0
2018-05-04,28.6,29.085,27.76,27.85,347045.0
2018-05-07,27.785,27.785,27.29,27.455,182791.0
2018-05-08,27.455,27.46,26.975,27.085,239994.0
2018-05-09,26.965,26.995,26.165,26.335,170761.0
2018-05-10,26.355,26.685,26.01,26.055,179930.0
2018-05-11,26.09,26.215,25.675,25.82,80736.0
2018-05-14,25.83,25.83,25.29,25.36,121646.0
2018-05-15,25.315,25.385,25.16,25.16,92616.0
2018-05-16,25.215,25.53,25.035,25.215,79708.0
2018-05-17,25.215,25.235,24.89,25.025,108185.0
2018-05-18,25.07,25.28,24.785,24.99,182751.0
2018-05-22,25.125,25.71,24.99,25.64,177709.0
2018-05-23,25.56,26.26,25.45,26.165,183052.0
2018-05-24,26.21,26.225,25.9,26.135,85680.0
2018-05-25,26.125,26.255,26.12,26.215,61533.0
2018-05-28,26.235,26.26,25.955,26.035,70548.0
2018-05-29,25.93,26.37,25.875,26.31,68595.0
2018-05-30,26.3,26.37,26.165,26.3,107134.0
2018-05-31,26.31,26.39,26.245,26.39,54691.0
2018-06-01,26.37,26.38,26.165,26.18,51926.0
2018-06-04,26.315,26.525,26.27,26.435,1300.0
2018-06-05,26.445,26.695,26.18,26.415,56437.0
2018-06-06,26.38,26.48,26.225,26.445,16223.0
2018-06-07,26.435,26.54,26.26,26.405,29122.0
2018-06-08,26.4,26.725,26.39,26.585,57614.0
2018-06-11,26.615,26.615,26.335,26.415,57478.0
2018-06-12,26.415,27.13,26.415,26.865,107422.0
2018-06-13,26.83,26.975,26.345,26.425,74517.0
2018-06-14,26.425,26.65,26.315,26.515,31196.0
2018-06-15,26.445,26.46,25.785,26.2,115352.0
2018-06-18,26.135,26.895,26.11,26.84,73361.0
2018-06-19,26.56,26.85,26.48,26.795,33462.0
2018-06-20,26.795,27.335,26.795,27.055,66984.0
2018-06-21,27.605,27.815,26.92,27.155,65526.0
2018-06-22,27.155,27.155,26.705,26.76,57188.0
2018-06-25,26.75,26.77,26.435,26.67,53048.0
2018-06-26,26.725,26.725,26.39,26.435,51184.0
2018-06-27,26.435,26.58,26.405,26.57,45186.0
2018-06-28,26.525,26.595,26.525,26.525,37884.0
2018-06-29,26.595,26.75,26.525,26.58,96196.0
2018-07-03,26.74,26.815,26.47,26.54,45709.0
2018-07-04,26.57,26.78,26.515,26.55,36606.0
2018-07-05,26.505,26.535,26.29,26.505,55229.0
2018-07-06,26.525,26.54,25.845,26.315,128183.0
2018-07-09,26.38,26.76,26.115,26.585,92618.0
2018-07-10,26.58,26.86,26.57,26.715,40951.0
2018-07-11,26.685,26.87,26.525,26.685,51904.0
2018-07-12,26.705,27.405,26.68,27.075,51266.0
2018-07-13,27.05,27.05,26.505,26.585,21577.0
2018-07-16,26.505,26.595,26.295,26.335,26304.0
2018-07-17,26.335,26.73,26.27,26.615,53024.0
2018-07-18,26.76,26.895,26.605,26.795,28024.0
2018-07-19,26.795,26.975,26.75,26.805,31720.0
2018-07-20,26.815,26.94,26.57,26.66,25246.0
2018-07-23,26.66,26.67,26.425,26.535,76452.0
2018-07-24,26.55,26.65,26.19,26.35,130969.0
2018-07-25,26.345,26.39,26.16,26.26,48004.0
2018-07-26,26.27,26.425,26.15,26.39,110197.0
2018-07-27,26.395,26.83,26.315,26.48,105614.0
2018-07-30,26.495,26.66,26.295,26.36,54019.0
2018-07-31,26.295,26.39,25.38,25.39,165269.0
2018-08-01,25.41,26.305,25.39,26.16,106429.0
2018-08-02,26.105,26.19,25.935,26.115,59844.0
2018-08-03,26.1,26.18,25.87,25.935,141267.0
2018-08-07,25.915,26.105,25.37,25.845,99961.0
2018-08-08,26.28,29.245,26.25,28.69,350403.0
2018-08-09,28.725,29.2,28.11,28.555,134811.0
2018-08-10,28.445,28.53,27.54,27.73,137575.0
2018-08-13,27.795,28.43,27.795,27.9,58563.0
2018-08-14,27.965,28.265,27.855,28.075,60252.0
2018-08-15,27.71,28.03,27.655,27.865,55320.0
2018-08-16,27.865,27.925,27.565,27.73,51887.0
2018-08-17,27.73,27.73,27.22,27.485,103960.0
2018-08-20,27.405,27.83,27.4,27.65,55720.0
2018-08-21,27.705,27.75,27.54,27.655,58360.0
2018-08-22,27.71,28.11,27.695,27.75,307432.0
2018-08-23,27.755,27.92,27.655,27.84,29168.0
2018-08-24,27.885,27.95,27.755,27.84,29864.0
2018-08-27,27.85,27.92,27.655,27.81,31701.0
2018-08-28,27.855,27.9,27.75,27.85,115409.0
2018-08-29,27.855,28.11,27.75,28.055,25062.0
2018-08-30,28.0,28.32,28.0,28.255,26222.0
2018-08-31,28.23,28.23,27.895,28.065,26317.0
2018-09-04,28.075,28.13,27.655,27.655,31935.0
2018-09-05,27.53,27.895,27.53,27.795,44970.0
2018-09-06,27.75,28.43,27.615,28.4,96959.0
2018-09-07,28.385,28.9,28.335,28.465,38387.0
2018-09-10,28.39,28.69,28.165,28.675,42142.0
2018-09-11,28.7,28.865,28.545,28.655,77963.0
2018-09-12,28.345,28.575,27.865,27.93,56449.0
2018-09-13,28.01,28.02,27.195,27.45,90294.0
2018-09-14,27.405,27.83,27.275,27.705,58673.0
2018-09-17,27.685,28.11,27.54,28.075,39167.0
2018-09-18,28.03,28.095,27.655,27.985,23208.0
2018-09-19,27.985,28.145,27.855,27.94,64198.0
2018-09-20,27.465,28.13,27.465,28.065,45293.0
2018-09-21,28.03,28.11,27.475,27.93,64690.0
2018-09-24,27.975,28.13,27.93,28.075,31181.0
2018-09-25,28.1,28.155,27.685,27.73,59859.0
2018-09-26,27.76,28.085,27.655,27.655,60512.0
2018-09-27,27.65,27.93,27.31,27.805,72998.0
2018-09-28,27.84,28.16,27.795,27.895,40454.0
2018-10-01,27.895,28.06,27.73,27.795,40279.0
2018-10-02,27.795,27.92,27.73,27.895,46160.0
2018-10-03,27.875,27.95,27.605,27.72,72929.0
2018-10-04,27.685,28.085,27.685,27.95,51919.0
2018-10-05,27.92,27.985,27.2,27.575,56610.0
2018-10-09,27.51,27.51,27.04,27.13,46991.0
2018-10-10,27.085,27.085,25.825,25.88,62172.0
2018-10-11,25.79,25.9,24.95,25.115,96003.0
2018-10-12,25.295,25.805,25.235,25.645,61449.0
2018-10-15,25.615,26.035,25.29,25.89,46811.0
2018-10-16,25.89,25.98,25.605,25.805,44665.0
2018-10-17,25.79,25.805,25.525,25.615,60701.0
2018-10-18,25.535,26.025,25.535,25.845,75014.0
2018-10-19,25.855,26.035,25.615,25.89,61266.0
2018-10-22,25.98,26.81,25.935,26.785,77067.0
2018-10-23,26.59,26.79,26.08,26.745,72006.0
2018-10-24,26.68,26.8,26.38,26.425,195987.0
2018-10-25,26.475,26.79,26.42,26.7,80105.0
2018-10-26,26.59,26.69,26.4,26.535,26753.0
2018-10-29,26.635,26.79,25.225,25.37,50533.0
2018-10-30,25.395,25.435,25.06,25.29,130631.0
2018-10-31,25.325,26.4,25.325,26.255,55184.0
2018-11-01,26.255,27.14,26.235,26.99,65570.0
2018-11-02,27.04,27.165,26.565,26.92,58654.0
2018-11-05,26.835,27.355,26.68,26.9,55195.0
2018-11-06,26.875,27.575,26.835,27.475,56813.0
2018-11-07,27.5,28.13,27.45,27.62,93318.0
2018-11-08,25.39,25.39,23.895,24.06,395974.0
2018-11-09,23.82,23.865,22.99,23.085,147581.0
2018-11-12,22.935,23.32,22.18,22.215,113799.0
2018-11-13,22.19,22.315,21.86,21.915,93546.0
2018-11-14,21.87,21.955,21.205,21.55,98594.0
2018-11-15,21.505,21.725,21.325,21.57,85714.0
2018-11-16,21.45,22.045,21.44,22.025,65817.0
2018-11-19,21.9,22.235,21.855,22.11,74677.0
2018-11-20,21.915,22.015,21.625,21.89,58876.0
2018-11-21,21.905,22.265,21.9,22.11,40532.0
2018-11-22,22.09,22.62,21.935,22.62,28249.0
2018-11-23,22.535,22.665,22.46,22.62,40978.0
2018-11-26,22.71,22.93,22.57,22.68,76144.0
2018-11-27,22.68,22.9,22.635,22.845,46857.0
2018-11-28,22.78,23.64,22.765,23.465,62350.0
2018-11-29,23.455,24.04,23.445,23.565,58607.0
2018-11-30,23.565,24.01,23.44,24.005,42080.0
2018-12-03,24.205,24.385,23.805,23.985,58554.0
2018-12-04,23.885,23.93,23.12,23.265,84894.0
2018-12-05,23.245,23.275,22.78,23.03,53792.0
2018-12-06,22.725,23.045,22.62,23.03,59189.0
2018-12-07,23.02,23.285,22.735,22.855,49285.0
2018-12-10,22.855,22.865,22.325,22.655,59254.0
2018-12-11,22.555,23.055,22.525,22.665,58211.0
2018-12-12,22.79,23.24,22.62,22.835,83750.0
2018-12-13,22.975,23.24,22.62,22.83,59260.0
2018-12-14,22.7,23.02,22.455,22.465,167924.0
2018-12-17,22.42,22.425,21.525,21.545,110047.0
2018-12-18,21.525,21.535,20.67,20.825,140618.0
2018-12-19,20.805,21.15,20.205,20.44,212314.0
2018-12-20,20.395,20.485,19.93,20.12,144469.0
2018-12-21,20.14,20.23,19.81,20.065,107486.0
2018-12-24,19.985,20.405,19.91,20.09,152639.0
2018-12-27,20.485,20.925,20.055,20.67,49002.0
2018-12-28,20.835,21.375,20.705,21.28,87975.0
2018-12-31,21.355,21.76,21.355,21.715,64634.0
2019-01-02,21.565,21.565,20.825,21.025,77885.0
2019-01-03,20.945,20.97,20.035,20.165,107250.0
2019-01-04,20.355,21.005,20.34,20.675,56844.0
2019-01-07,20.74,21.275,20.45,21.165,62684.0
2019-01-08,21.34,21.365,21.055,21.255,61053.0
2019-01-09,21.29,21.52,21.235,21.275,97070.0
2019-01-10,21.28,21.3,20.77,21.015,85337.0
2019-01-11,21.29,22.55,21.255,21.98,177445.0
2019-01-14,22.025,22.335,21.3,21.42,81039.0
2019-01-15,21.495,22.045,21.31,21.99,137213.0
2019-01-16,22.045,22.63,22.02,22.54,91795.0
2019-01-17,22.51,22.66,22.44,22.585,60489.0
2019-01-18,22.675,22.895,22.475,22.64,87418.0
2019-01-21,22.65,22.725,21.905,21.97,47047.0
2019-01-22,21.97,22.165,21.62,22.06,78502.0
2019-01-23,22.11,22.64,22.025,22.495,104659.0
2019-01-24,22.465,22.695,22.21,22.505,32307.0
2019-01-25,22.565,23.165,22.465,23.155,51578.0
2019-01-28,23.025,23.235,22.795,22.825,52701.0
2019-01-29,22.88,23.19,22.825,22.84,51638.0
2019-01-30,22.84,22.905,22.53,22.795,35905.0
2019-01-31,22.84,22.96,22.54,22.62,68357.0
2019-02-01,22.66,22.74,22.52,22.64,39345.0
2019-02-04,22.66,22.67,22.135,22.225,78994.0
2019-02-05,22.31,22.85,22.275,22.475,100520.0
2019-02-06,22.51,22.85,21.77,22.595,67797.0
2019-02-07,22.595,22.595,21.945,21.97,88710.0
2019-02-08,21.98,22.575,21.685,22.345,76649.0
2019-02-11,22.42,22.55,22.11,22.29,38106.0
2019-02-12,22.4,22.935,22.29,22.795,68820.0
2019-02-13,22.87,23.375,22.795,22.98,39703.0
2019-02-14,22.935,23.55,22.935,23.55,64222.0
2019-02-15,23.76,23.95,23.565,23.85,76460.0
2019-02-19,23.85,23.925,23.64,23.695,56186.0
2019-02-20,23.675,23.87,23.54,23.64,58459.0
2019-02-21,23.715,23.935,23.495,23.51,79487.0
2019-02-22,20.18,22.375,19.88,21.88,642172.0
2019-02-25,21.795,23.21,21.73,22.86,156987.0
2019-02-26,22.86,23.98,22.785,23.73,175117.0
2019-02-27,23.555,23.85,23.4,23.73,56216.0
2019-02-28,23.64,24.235,23.64,24.155,142014.0
2019-03-01,24.145,24.73,24.115,24.29,73761.0
2019-03-04,24.21,24.52,23.76,23.98,64511.0
2019-03-05,23.89,24.355,23.89,24.29,41457.0
2019-03-06,24.245,24.4,24.0,24.32,62813.0
2019-03-07,24.135,24.61,23.935,24.09,57175.0
2019-03-08,23.88,23.905,23.355,23.685,74647.0
2019-03-11,23.73,24.005,23.605,23.78,32958.0
2019-03-12,23.815,24.22,23.805,24.1,52108.0
2019-03-13,24.155,24.245,24.015,24.1,72174.0
2019-03-14,24.08,24.54,24.055,24.335,56023.0
2019-03-15,24.355,24.4,23.895,24.0,43540.0
2019-03-18,24.08,24.22,23.575,23.84,58897.0
2019-03-19,23.85,23.895,23.485,23.55,42360.0
2019-03-20,23.55,23.55,23.045,23.22,51646.0
2019-03-21,23.06,23.675,23.06,23.55,53593.0
2019-03-22,23.495,23.63,23.09,23.235,41584.0
2019-03-25,23.2,23.22,22.795,23.09,31791.0
2019-03-26,23.06,23.495,23.06,23.335,118069.0
2019-03-27,23.335,24.12,23.135,23.85,75379.0
2019-03-28,23.75,24.37,23.675,24.21,71489.0
2019-03-29,24.045,24.775,23.89,24.055,59610.0
2019-04-01,24.13,24.62,24.065,24.415,50969.0
2019-04-02,24.415,24.965,24.405,24.865,65370.0
2019-04-03,24.91,25.025,24.55,25.015,47450.0
2019-04-04,25.015,25.15,24.57,24.71,54367.0
2019-04-05,24.745,25.19,24.625,24.94,69586.0
2019-04-08,24.895,24.905,24.295,24.625,60476.0
2019-04-09,24.495,24.61,24.09,24.185,77470.0
2019-04-10,24.175,24.46,24.11,24.385,44124.0
2019-04-11,24.385,24.48,24.065,24.11,79391.0
2019-04-12,24.22,24.83,24.015,24.745,82821.0
2019-04-15,24.71,24.855,24.47,24.615,33817.0
2019-04-16,24.61,25.115,24.61,24.82,44501.0
2019-04-17,24.81,25.135,24.81,25.005,60813.0
2019-04-18,25.015,25.505,25.015,25.29,82178.0
2019-04-22,25.125,25.42,24.91,24.93,62854.0
2019-04-23,24.93,25.16,24.905,25.015,27845.0
2019-04-24,24.975,25.16,24.69,24.69,40961.0
2019-04-25,24.655,25.455,24.545,25.41,60475.0
2019-04-26,25.4,25.68,25.29,25.65,69999.0
2019-04-29,25.63,25.745,25.3,25.345,44777.0
2019-04-30,25.29,25.365,24.93,24.965,28594.0
2019-05-01,24.965,25.325,24.84,24.93,54428.0
2019-05-02,24.81,25.18,24.765,25.16,30026.0
2019-05-03,25.205,25.9,25.205,25.835,96895.0
2019-05-06,25.54,25.89,25.39,25.855,59035.0
2019-05-07,25.575,25.825,25.43,25.66,86169.0
2019-05-08,25.55,25.825,25.345,25.605,68864.0
2019-05-09,25.835,26.51,25.585,26.5,125432.0
2019-05-10,26.35,27.875,26.35,27.515,155886.0
2019-05-13,27.255,27.57,26.805,27.395,109530.0
2019-05-14,27.33,27.33,26.805,27.1,51286.0
2019-05-15,26.935,27.055,26.785,26.885,48711.0
2019-05-16,26.85,27.11,26.755,27.015,28608.0
2019-05-17,26.915,27.18,26.85,27.145,42699.0
2019-05-21,27.015,27.18,26.96,27.175,36610.0
2019-05-22,27.045,27.295,26.98,27.09,58970.0
2019-05-23,26.895,27.495,26.655,27.45,53542.0
2019-05-24,27.45,27.58,27.2,27.285,41772.0
2019-05-27,27.3,27.765,27.22,27.405,47901.0
2019-05-28,27.32,27.68,27.32,27.405,58689.0
2019-05-29,27.235,27.405,27.175,27.23,76951.0
2019-05-30,27.2,27.22,26.755,27.115,63703.0
2019-05-31,27.005,27.31,26.915,27.285,72578.0
2019-06-03,27.255,27.65,27.155,27.55,102640.0
2019-06-04,27.56,27.965,27.495,27.91,169999.0
2019-06-05,27.91,28.315,27.745,28.06,116215.0
2019-06-06,28.01,28.205,27.975,28.13,52218.0
2019-06-07,28.14,28.98,28.125,28.905,73727.0
2019-06-10,28.89,29.055,28.74,28.99,40965.0
2019-06-11,29.045,29.155,28.865,29.085,36045.0
2019-06-12,29.02,29.165,28.965,29.035,38944.0
2019-06-13,29.09,29.09,28.845,28.88,32052.0
2019-06-14,28.805,29.2,28.74,29.1,33141.0
2019-06-17,29.065,29.45,29.055,29.36,43729.0
2019-06-18,29.47,30.185,29.47,29.85,62252.0
2019-06-19,29.525,29.895,29.48,29.625,154006.0
2019-06-20,29.73,30.33,29.56,29.655,53305.0
2019-06-21,29.38,29.73,29.37,29.665,113456.0
2019-06-24,29.61,29.765,29.12,29.36,81616.0
2019-06-25,29.32,29.44,28.915,29.065,67261.0
2019-06-26,29.01,29.11,28.795,28.815,39802.0
2019-06-27,29.1,29.91,28.335,29.67,340516.0
2019-06-28,29.575,29.78,29.23,29.735,116716.0
2019-07-02,29.715,30.32,29.715,29.835,56925.0
2019-07-03,29.835,29.91,29.54,29.575,35182.0
2019-07-04,29.575,29.67,29.52,29.54,27316.0
2019-07-05,29.5,30.095,29.5,29.855,115034.0
2019-07-08,29.715,30.375,29.63,30.16,91983.0
2019-07-09,30.16,30.585,29.935,30.225,223196.0
2019-07-10,30.235,30.485,30.15,30.355,49150.0
2019-07-11,30.355,30.51,30.095,30.225,30918.0
2019-07-12,30.185,31.005,30.17,30.715,97445.0
2019-07-15,30.64,31.225,30.595,30.855,53331.0
2019-07-16,30.79,31.095,30.66,30.82,49607.0
2019-07-17,30.82,31.225,30.615,30.92,35355.0
2019-07-18,30.705,31.255,30.705,31.06,76976.0
2019-07-19,31.15,31.29,31.03,31.04,33917.0
2019-07-22,31.095,31.14,30.855,31.03,37282.0
2019-07-23,31.115,31.57,31.04,31.075,51768.0
2019-07-24,31.095,31.54,31.085,31.33,65524.0
2019-07-25,31.375,31.58,31.135,31.335,42069.0
2019-07-26,31.355,31.55,31.31,31.465,64995.0
2019-07-29,31.515,31.705,31.335,31.4,68515.0
2019-07-30,31.335,31.915,31.06,31.335,308015.0
2019-07-31,31.335,31.615,31.04,31.07,67031.0
2019-08-01,31.095,31.095,30.365,30.455,100959.0
2019-08-02,30.625,31.04,30.4,30.565,71374.0
2019-08-06,30.215,31.19,29.77,30.995,194663.0
2019-08-07,30.9,32.175,30.565,31.845,215430.0
2019-08-08,31.91,32.375,31.4,31.985,127397.0
2019-08-09,32.97,35.915,32.97,34.765,380310.0
2019-08-12,34.76,35.14,34.61,34.99,172283.0
2019-08-13,34.97,35.66,34.84,35.38,379597.0
2019-08-14,34.83,35.5,34.515,35.295,162747.0
2019-08-15,34.765,35.575,34.765,35.01,100559.0
2019-08-16,34.765,35.49,34.765,35.23,138442.0
2019-08-19,35.27,35.825,35.165,35.275,139266.0
2019-08-20,35.23,35.575,35.155,35.49,130631.0
2019-08-21,35.37,36.16,35.23,35.825,110628.0
2019-08-22,35.86,36.075,35.48,35.64,87530.0
2019-08-23,35.655,36.045,35.23,35.27,66387.0
2019-08-26,35.46,35.535,35.24,35.415,66401.0
2019-08-27,35.4,35.65,35.26,35.555,61842.0
2019-08-28,35.59,35.945,35.37,35.665,65228.0
2019-08-29,35.74,36.16,35.65,35.99,82546.0
2019-08-30,35.715,36.345,35.715,36.16,40568.0
2019-09-03,36.16,36.315,35.965,36.205,72372.0
2019-09-04,36.205,36.435,35.565,35.85,191448.0
2019-09-05,35.91,36.02,35.59,35.785,76056.0
2019-09-06,35.61,35.89,35.415,35.46,58196.0
2019-09-09,35.545,35.545,35.155,35.155,54306.0
2019-09-10,35.09,35.175,34.83,35.045,48203.0
2019-09-11,34.765,35.715,34.765,35.26,95300.0
2019-09-12,35.285,35.74,35.195,35.315,59312.0
2019-09-13,35.48,35.59,35.025,35.11,57432.0
2019-09-16,35.175,35.575,35.035,35.075,38923.0
2019-09-17,35.075,35.965,35.0,35.445,103749.0
2019-09-18,35.425,35.425,35.0,35.145,35817.0
2019-09-19,35.065,35.295,34.785,34.955,45305.0
2019-09-20,35.0,35.47,35.0,35.325,34714.0
2019-09-23,35.21,35.61,35.145,35.325,43085.0
2019-09-24,35.35,35.925,35.09,35.62,75763.0
2019-09-25,35.555,36.095,35.23,35.99,56072.0
2019-09-26,35.955,36.24,35.955,36.13,32481.0
2019-09-27,36.205,36.93,36.205,36.755,128123.0
2019-09-30,36.65,37.47,36.65,37.18,115468.0
2019-10-01,37.23,37.5,36.91,37.2,110063.0
2019-10-02,37.105,37.105,36.575,36.735,92679.0
2019-10-03,36.67,36.845,36.195,36.625,54680.0
2019-10-04,36.575,36.765,36.435,36.66,43218.0
2019-10-07,36.705,36.79,36.485,36.575,32441.0
2019-10-08,36.54,36.55,35.72,35.935,80692.0
2019-10-09,36.045,36.11,35.47,35.83,78953.0
2019-10-10,35.785,36.855,35.785,36.565,109086.0
2019-10-11,36.69,37.23,36.475,37.05,129037.0
2019-10-15,37.05,37.415,36.995,37.08,55567.0
2019-10-16,36.995,37.07,36.4,36.635,76237.0
2019-10-17,36.725,37.155,36.5,36.53,46826.0
2019-10-18,36.56,36.96,35.655,35.73,90129.0
2019-10-21,35.815,35.83,35.135,35.34,108441.0
2019-10-22,35.32,35.815,35.115,35.265,79601.0
2019-10-23,35.155,35.175,33.31,33.405,122911.0
2019-10-24,33.365,34.205,32.805,33.69,155429.0
2019-10-25,33.72,33.915,33.275,33.375,81275.0
2019-10-28,33.43,33.745,32.995,33.095,82943.0
2019-10-29,33.04,33.33,32.865,33.125,121916.0
2019-10-30,33.075,33.525,33.075,33.47,54202.0
2019-10-31,33.47,34.12,33.43,33.97,85852.0
2019-11-01,34.13,34.89,33.945,34.065,141785.0
2019-11-04,34.14,34.215,33.495,33.785,115074.0
2019-11-05,33.82,34.185,33.73,34.155,104112.0
2019-11-06,34.155,34.52,33.88,34.4,85526.0
2019-11-07,34.41,34.435,33.935,34.26,80081.0
2019-11-08,34.705,34.705,30.88,31.795,307543.0
2019-11-11,31.735,32.5,31.365,32.0,113953.0
2019-11-12,32.08,33.225,31.915,32.91,112951.0
2019-11-13,32.865,33.095,32.34,32.825,66088.0
2019-11-14,32.835,33.105,32.415,32.985,74512.0
2019-11-15,33.15,33.275,32.76,33.125,49387.0
2019-11-18,33.2,33.485,33.15,33.28,37054.0
2019-11-19,33.34,33.56,33.235,33.485,43660.0
2019-11-20,33.485,33.55,33.215,33.34,40094.0
2019-11-21,33.345,33.415,33.2,33.31,21920.0
2019-11-22,33.405,33.665,33.3,33.61,24416.0
2019-11-25,33.505,33.73,33.355,33.665,55416.0
2019-11-26,33.675,34.22,33.675,34.1,64892.0
2019-11-27,34.1,34.42,33.72,34.39,82559.0
2019-11-28,33.745,34.49,33.73,34.09,58572.0
2019-11-29,34.12,34.585,34.12,34.305,63407.0
2019-12-02,34.36,34.77,34.28,34.465,57132.0
2019-12-03,34.315,34.995,34.01,34.585,88743.0
2019-12-04,34.55,35.17,34.445,35.115,103558.0
2019-12-05,35.05,35.56,34.865,35.505,102051.0
2019-12-06,35.49,35.945,35.365,35.645,63445.0
2019-12-09,35.47,35.635,34.715,35.16,65947.0
2019-12-10,35.2,35.52,34.835,35.365,55360.0
2019-12-11,35.35,35.425,34.9,34.965,46389.0
2019-12-12,35.105,35.225,33.785,34.425,114562.0
2019-12-13,34.465,34.995,34.345,34.995,69294.0
2019-12-16,34.95,35.655,34.68,35.645,171293.0
2019-12-17,35.6,35.905,35.145,35.88,102535.0
2019-12-18,35.895,36.11,35.7,36.0,149081.0
2019-12-19,36.0,36.42,35.72,36.24,181417.0
2019-12-20,35.925,36.38,35.815,36.055,54497.0
2019-12-23,36.045,36.32,35.83,35.89,35428.0
2019-12-24,35.89,36.28,35.83,36.28,32117.0
2019-12-27,36.28,36.755,35.83,35.955,40380.0
2019-12-30,36.035,36.4,35.98,36.205,45172.0
2019-12-31,36.13,36.43,35.325,35.465,55370.0
2020-01-02,34.85,36.195,34.85,35.775,110600.0
2020-01-03,35.73,36.175,35.6,35.89,76027.0
2020-01-06,35.645,36.28,35.645,36.03,43961.0
2020-01-07,36.0,36.89,36.0,36.355,57694.0
2020-01-08,36.325,37.355,36.325,37.205,120869.0
2020-01-09,37.215,38.335,36.44,37.67,182618.0
2020-01-10,37.86,38.99,37.86,38.54,187492.0
2020-01-13,38.58,39.56,38.495,39.43,103185.0
2020-01-14,39.24,39.315,38.665,39.0,119048.0
2020-01-15,38.95,39.43,38.81,39.335,121195.0
2020-01-16,39.42,39.805,39.205,39.345,96074.0
2020-01-17,39.41,39.73,39.195,39.315,123428.0
2020-01-20,39.43,39.71,39.41,39.59,24364.0
2020-01-21,39.57,40.065,39.43,39.97,58138.0
2020-01-22,40.045,40.84,40.01,40.68,188410.0
2020-01-23,40.7,41.165,40.7,41.15,112557.0
2020-01-24,41.15,41.225,40.54,40.67,77613.0
2020-01-27,40.495,40.655,39.52,40.55,87369.0
2020-01-28,40.56,40.8,40.465,40.73,38166.0
2020-01-29,40.785,41.41,40.385,41.14,84900.0
2020-01-30,41.015,41.215,40.73,40.785,38144.0
2020-01-31,40.735,40.99,40.24,40.505,94748.0
2020-02-03,40.505,40.935,40.455,40.85,126919.0
2020-02-04,40.96,41.43,40.72,41.065,144267.0
2020-02-05,41.11,41.11,40.745,40.935,68589.0
2020-02-06,41.01,41.065,40.945,41.0,75350.0
2020-02-07,40.915,41.065,40.56,41.015,47359.0
2020-02-10,41.085,41.195,40.925,40.98,51173.0
2020-02-11,41.065,41.085,40.935,40.97,56692.0
2020-02-12,41.065,41.24,40.445,41.14,69486.0
2020-02-13,41.175,41.97,41.11,41.725,99805.0
2020-02-14,41.745,42.51,41.57,42.175,128513.0
2020-02-18,42.365,43.915,41.195,42.915,106017.0
2020-02-19,42.925,44.0,42.69,42.875,181208.0
2020-02-20,42.875,43.915,41.445,41.52,93301.0
2020-02-21,43.905,45.565,42.065,44.465,304918.0
2020-02-24,44.065,44.585,43.0,43.83,197671.0
2020-02-25,43.54,44.435,42.595,42.7,160367.0
2020-02-26,42.615,44.28,42.035,43.925,249083.0
2020-02-27,42.765,43.52,42.7,43.075,133462.0
2020-02-28,41.37,42.34,41.1,41.935,156568.0
2020-03-02,41.68,42.645,41.485,42.465,198449.0
2020-03-03,42.57,43.635,42.065,42.195,211616.0
2020-03-04,42.56,42.84,42.055,42.53,93968.0
2020-03-05,42.08,42.325,41.15,41.925,142369.0
2020-03-06,41.41,42.345,41.14,42.15,164909.0
2020-03-09,37.345,40.7,32.7,39.7,227778.0
2020-03-10,40.52,41.015,40.16,40.73,222213.0
2020-03-11,40.175,41.355,39.915,40.14,235389.0
2020-03-12,35.15,38.345,35.13,36.56,248417.0
2020-03-13,37.475,40.12,37.055,39.85,340981.0
2020-03-16,37.505,37.505,33.645,35.83,171900.0
2020-03-17,36.03,37.495,35.785,36.87,207214.0
2020-03-18,35.59,37.11,32.835,33.815,314146.0
2020-03-19,33.545,37.16,33.45,36.475,128338.0
2020-03-20,36.53,36.73,33.645,35.605,112870.0
2020-03-23,34.26,34.7,31.195,31.43,170685.0
2020-03-24,32.15,34.45,31.3,32.87,77014.0
2020-03-25,33.17,36.02,33.17,35.675,97055.0
2020-03-26,35.73,36.32,34.57,35.655,80652.0
2020-03-27,34.935,35.18,33.69,34.45,83214.0
2020-03-30,34.545,34.545,33.39,34.185,43791.0
2020-03-31,34.045,35.845,33.935,34.245,55480.0
2020-04-01,33.8,33.8,32.8,33.435,47322.0
2020-04-02,33.23,34.165,31.945,34.015,66216.0
2020-04-03,33.96,35.135,33.83,34.71,90398.0
2020-04-06,35.31,36.89,34.74,36.14,89984.0
2020-04-07,36.775,39.16,36.775,37.2,114551.0
2020-04-08,37.46,39.31,37.46,38.37,96814.0
2020-04-09,38.67,40.48,37.525,39.42,82480.0
2020-04-13,39.345,40.34,38.025,38.52,78254.0
2020-04-14,38.465,39.43,37.83,38.475,97979.0
2020-04-15,38.35,38.945,37.46,37.685,68114.0
2020-04-16,38.09,38.86,37.535,38.66,117968.0
2020-04-17,39.065,40.06,38.26,39.14,130752.0
2020-04-20,38.98,40.48,38.41,40.18,155984.0
2020-04-21,39.27,39.795,38.315,38.415,106698.0
2020-04-22,38.96,40.275,38.845,39.46,141771.0
2020-04-23,38.83,42.215,38.8,41.195,216136.0
2020-04-24,41.13,41.87,39.75,41.25,256504.0
2020-04-27,41.28,41.28,39.88,40.595,136574.0
2020-04-28,41.025,41.27,39.87,40.06,102742.0
2020-04-29,40.46,40.57,39.485,40.275,194489.0
2020-04-30,40.115,40.245,39.205,39.43,48565.0
2020-05-01,39.41,39.41,37.45,38.38,99441.0
2020-05-04,38.285,38.81,37.79,38.39,69293.0
2020-05-05,38.565,39.62,38.25,38.7,114086.0
2020-05-06,38.83,39.475,37.555,39.325,110490.0
2020-05-07,39.625,39.91,37.46,37.59,114699.0
2020-05-08,36.59,39.055,36.59,38.52,231691.0
2020-05-11,37.995,38.765,37.58,37.675,306413.0
2020-05-12,37.675,37.825,36.655,36.665,93983.0
2020-05-13,36.595,37.14,36.325,36.325,97055.0
2020-05-14,35.96,36.42,35.275,36.28,74039.0
2020-05-15,36.005,37.14,34.71,37.125,63321.0
2020-05-19,37.78,38.66,37.64,38.23,109803.0
2020-05-20,38.485,38.925,38.295,38.51,78123.0
2020-05-21,38.56,39.205,38.5,38.82,71795.0
2020-05-22,38.945,39.225,38.475,38.945,46302.0
2020-05-25,39.01,39.71,38.81,39.41,53082.0
2020-05-26,40.01,40.01,39.55,39.88,73483.0
2020-05-27,40.435,40.64,39.8,40.02,393248.0
2020-05-28,39.965,40.53,39.955,40.445,342642.0
2020-05-29,40.38,40.94,39.785,40.425,58841.0
2020-06-01,40.415,40.64,39.93,40.36,48935.0
2020-06-02,40.415,40.45,39.91,40.33,46042.0
2020-06-03,40.585,40.81,40.285,40.54,53884.0
2020-06-04,40.34,40.595,40.155,40.52,111898.0
2020-06-05,40.545,40.875,39.93,40.52,113638.0
2020-06-08,40.51,40.93,40.37,40.53,40098.0
2020-06-09,40.445,40.765,40.105,40.415,70101.0
2020-06-10,40.115,40.78,40.115,40.49,45770.0
2020-06-11,40.105,40.725,39.855,39.92,74312.0
2020-06-12,40.46,40.95,39.955,40.155,63806.0
2020-06-15,39.815,40.8,39.245,40.64,68240.0
2020-06-16,40.95,41.42,40.595,40.69,66150.0
2020-06-17,40.8,40.96,40.48,40.67,32875.0
2020-06-18,40.455,40.69,40.32,40.52,44452.0
2020-06-19,40.81,40.98,40.385,40.855,44588.0
2020-06-22,40.845,41.12,40.735,40.895,33874.0
2020-06-23,39.845,40.715,39.835,40.405,37075.0
2020-06-24,40.37,40.64,39.4,39.635,62955.0
2020-06-25,39.525,39.635,39.02,39.385,56825.0
2020-06-26,39.375,39.555,38.465,38.56,83338.0
2020-06-29,38.65,38.81,38.36,38.485,63033.0
2020-06-30,38.455,38.755,37.675,38.405,81899.0
2020-07-02,38.805,39.13,38.33,38.65,73170.0
2020-07-03,38.69,39.075,38.49,38.99,77129.0
2020-07-06,39.14,39.575,38.51,39.215,86272.0
2020-07-07,39.19,39.47,38.305,38.405,45719.0
2020-07-08,38.51,38.605,37.805,37.92,34297.0
2020-07-09,37.665,38.4,37.665,38.34,62289.0
2020-07-10,38.34,38.935,38.19,38.71,127835.0
2020-07-13,38.735,39.235,38.585,38.605,52808.0
2020-07-14,38.615,38.955,38.135,38.585,60084.0
2020-07-15,38.97,40.045,38.265,39.725,88081.0
2020-07-16,39.765,39.765,39.075,39.415,76747.0
2020-07-17,39.585,40.29,39.03,39.53,49018.0
2020-07-20,39.53,40.16,38.87,40.12,54427.0
2020-07-21,39.395,40.33,38.745,38.83,69411.0
2020-07-22,38.605,38.945,38.155,38.5,59604.0
2020-07-23,38.54,39.15,38.465,38.575,37269.0
2020-07-24,38.4,38.4,37.73,37.985,44378.0
2020-07-27,38.18,38.755,37.995,38.51,33311.0
2020-07-28,38.49,38.705,38.135,38.305,29517.0
2020-07-29,38.36,39.375,38.245,39.075,65237.0
2020-07-30,38.915,40.16,38.68,39.96,43710.0
2020-07-31,40.065,40.355,39.48,40.17,52312.0
2020-08-04,40.44,40.475,39.895,40.015,64535.0
2020-08-05,40.17,40.96,40.015,40.49,67215.0
2020-08-06,40.545,41.165,40.18,41.07,133070.0
2020-08-07,40.565,41.355,40.545,40.725,57593.0
2020-08-10,40.76,41.07,39.885,40.28,61009.0
2020-08-11,40.355,40.685,39.84,40.035,78164.0
2020-08-12,40.255,40.715,39.075,39.085,48359.0
2020-08-13,41.665,48.06,41.655,46.89,586283.0
2020-08-14,46.855,47.345,44.5,44.715,297848.0
2020-08-17,44.99,46.2,44.865,45.16,158289.0
2020-08-18,45.01,45.555,44.875,45.46,113438.0
2020-08-19,45.11,46.855,45.1,46.55,214791.0
2020-08-20,46.625,47.07,45.845,46.695,91501.0
2020-08-21,46.74,46.75,45.525,45.735,64062.0
2020-08-24,45.93,46.345,44.77,45.27,64154.0
2020-08-25,45.27,45.27,43.97,44.745,280335.0
2020-08-26,44.79,45.33,43.97,45.33,67541.0
2020-08-27,46.59,49.81,45.735,49.575,325484.0
2020-08-28,48.965,50.1,48.49,50.0,156916.0
2020-08-31,50.0,50.77,48.97,50.48,266902.0
2020-09-01,50.59,51.56,49.83,50.665,201808.0
2020-09-02,51.025,52.38,49.925,51.855,113167.0
2020-09-03,51.785,51.785,50.575,50.95,144902.0
2020-09-04,51.28,51.39,49.735,50.175,93648.0
2020-09-08,49.63,51.3,49.425,50.9,189589.0
2020-09-09,51.315,51.675,50.505,50.865,61436.0
2020-09-10,50.895,51.795,50.715,51.11,151465.0
2020-09-11,51.465,51.485,51.11,51.25,125400.0
2020-09-14,51.665,52.285,50.13,50.525,184825.0
2020-09-15,50.78,50.835,49.82,50.715,102106.0
2020-09-16,49.905,51.29,48.575,50.895,364814.0
2020-09-17,50.845,51.955,50.505,51.315,233637.0
2020-09-18,51.39,53.48,50.96,51.76,605675.0
2020-09-21,52.25,52.465,49.63,50.15,180181.0
2020-09-22,50.29,50.715,48.83,49.81,138793.0
2020-09-23,49.85,50.16,48.305,49.395,222322.0
2020-09-24,49.205,49.93,48.735,49.725,81853.0
2020-09-25,49.5,50.205,48.295,50.085,52779.0
2020-09-28,50.215,50.85,46.125,49.855,106725.0
2020-09-29,50.205,51.625,49.77,51.415,121560.0
2020-09-30,51.395,52.83,50.98,52.245,213165.0
2020-10-01,52.87,53.72,52.55,52.87,140980.0
2020-10-02,52.31,53.265,51.715,51.8,132140.0
2020-10-05,52.975,52.975,51.5,52.35,51875.0
2020-10-06,52.02,52.405,51.32,51.48,171380.0
2020-10-07,51.81,52.255,51.245,52.095,73967.0
2020-10-08,52.03,52.765,51.97,52.265,99899.0
2020-10-09,52.38,53.435,52.38,53.0,90936.0
2020-10-13,53.0,53.0,51.715,52.425,82772.0
2020-10-14,52.31,52.31,51.02,52.17,51247.0
2020-10-15,51.0,52.88,51.0,52.85,123283.0
2020-10-16,53.16,53.435,52.785,53.38,79459.0
2020-10-19,53.38,53.635,52.395,52.905,85520.0
2020-10-20,53.02,53.415,52.48,52.565,49619.0
2020-10-21,52.415,53.475,52.235,53.405,107362.0
2020-10-22,53.815,53.855,52.395,52.905,67015.0
2020-10-23,52.71,52.85,52.03,52.56,58492.0
2020-10-26,52.125,53.32,51.945,52.615,85226.0
2020-10-27,52.31,53.825,52.0,52.37,87540.0
2020-10-28,51.945,52.15,51.245,51.775,101136.0
2020-10-29,51.735,52.88,50.945,52.415,56612.0
2020-10-30,52.15,52.88,50.86,51.47,66434.0
2020-11-02,51.47,53.33,51.47,53.01,141478.0
2020-11-03,53.02,53.03,52.01,52.19,64478.0
2020-11-04,52.51,54.155,52.335,53.925,81515.0
2020-11-05,54.265,54.665,52.69,54.02,115621.0
2020-11-06,53.935,54.795,53.825,54.51,46664.0
2020-11-09,55.25,55.335,53.4,53.54,74105.0
2020-11-10,53.445,57.705,52.85,53.265,171934.0
2020-11-11,53.305,55.015,53.305,54.74,97779.0
2020-11-12,54.825,55.495,53.475,54.295,99750.0
2020-11-13,53.825,53.825,47.785,48.675,544875.0
2020-11-16,48.875,49.45,46.475,46.975,208302.0
2020-11-17,46.865,47.655,45.7,46.135,137702.0
2020-11-18,46.38,47.015,45.2,45.23,124352.0
2020-11-19,45.23,45.825,44.805,45.135,109158.0
2020-11-20,44.945,45.465,44.74,45.285,177625.0
2020-11-23,45.56,46.515,45.145,45.165,123688.0
2020-11-24,45.165,45.685,44.72,44.825,113261.0
2020-11-25,44.92,45.57,44.475,45.495,89091.0
2020-11-26,45.21,46.465,44.945,46.12,70024.0
2020-11-27,46.63,47.645,46.1,47.205,130517.0
2020-11-30,47.385,47.385,46.27,46.475,110200.0
2020-12-01,46.505,46.97,45.995,46.78,85844.0
2020-12-02,46.61,47.335,46.05,46.57,73542.0
2020-12-03,46.535,47.505,46.505,46.58,48609.0
2020-12-04,46.55,47.025,46.195,46.24,51645.0
2020-12-07,46.21,47.885,45.795,46.685,98221.0
2020-12-08,46.24,46.75,45.515,45.835,128618.0
2020-12-09,45.58,46.21,45.345,45.625,119285.0
2020-12-10,45.43,45.92,45.295,45.835,45448.0
2020-12-11,45.57,46.305,45.56,45.995,52270.0
2020-12-14,45.985,46.365,45.56,46.325,85939.0
2020-12-15,46.42,46.95,45.57,46.865,112064.0
2020-12-16,46.875,47.205,45.42,45.56,194980.0
2020-12-17,45.61,46.195,45.36,45.59,137854.0
2020-12-18,45.71,46.23,45.37,45.57,154871.0
2020-12-21,45.655,47.875,45.475,47.06,114675.0
2020-12-22,47.215,48.515,46.8,48.26,145376.0
2020-12-23,48.13,49.085,46.375,46.545,82885.0
2020-12-24,47.205,47.205,46.535,46.825,42258.0
2020-12-29,47.155,47.84,46.6,46.91,60918.0
2020-12-30,46.985,47.215,46.55,46.75,22192.0
2020-12-31,46.675,46.875,45.71,46.54,23432.0
2021-01-04,46.325,46.845,45.725,46.295,76393.0
2021-01-05,46.105,46.795,45.66,45.935,128822.0
2021-01-06,45.7,46.125,45.055,45.795,116448.0
2021-01-07,45.905,46.92,45.055,46.37,51903.0
2021-01-08,46.335,46.78,46.095,46.255,117794.0
2021-01-11,46.295,46.825,46.22,46.41,54792.0
2021-01-12,46.41,46.61,45.99,46.275,80727.0
2021-01-13,46.4,46.79,45.71,46.435,21343.0
2021-01-14,46.41,47.055,45.65,45.82,69426.0
2021-01-15,45.805,46.78,45.71,45.84,89534.0
2021-01-18,45.84,46.145,44.855,45.69,20445.0
2021-01-19,45.69,45.99,45.275,45.81,26405.0
2021-01-20,46.6,46.685,46.115,46.56,33903.0
2021-01-21,46.53,46.615,46.345,46.505,14510.0
2021-01-22,46.465,47.85,46.135,47.755,61867.0
2021-01-25,47.81,48.465,47.14,47.61,52650.0
2021-01-26,47.11,48.34,47.11,47.48,108444.0
2021-01-27,47.48,47.715,46.71,46.75,73274.0
2021-01-28,47.035,47.66,47.035,47.175,50494.0
2021-01-29,47.28,47.42,46.23,46.36,91921.0
2021-02-01,45.71,47.81,45.71,47.355,135662.0
2021-02-02,47.415,48.0,46.805,47.67,154982.0
2021-02-03,47.81,48.305,46.795,47.51,32636.0
2021-02-04,46.95,47.63,46.95,47.49,39830.0
2021-02-05,47.49,47.695,47.12,47.335,54231.0
2021-02-08,47.3,47.78,46.685,47.13,48980.0
2021-02-09,47.165,47.32,46.645,47.025,49580.0
2021-02-10,46.985,47.395,46.645,46.91,43902.0
2021-02-11,46.645,46.93,46.525,46.93,82880.0
2021-02-12,47.29,47.3,46.525,47.215,44426.0
2021-02-16,47.355,48.03,47.215,47.85,48945.0
2021-02-17,47.735,48.34,46.93,47.575,75208.0
2021-02-18,47.61,48.105,47.27,47.925,57211.0
2021-02-19,48.085,49.545,48.085,48.765,61818.0
2021-02-22,48.405,49.57,47.39,48.17,116986.0
2021-02-23,48.21,49.3,47.62,49.135,67561.0
2021-02-24,48.975,49.135,46.36,46.495,87612.0
2021-02-25,50.19,54.355,49.25,51.695,464166.0
2021-02-26,52.005,53.065,51.165,52.87,125879.0
2021-03-01,52.3,54.1,52.205,53.985,101545.0
2021-03-02,53.985,55.115,53.05,54.515,123159.0
2021-03-03,54.685,55.335,53.9,55.16,75628.0
2021-03-04,55.16,56.155,54.035,55.91,170231.0
2021-03-05,56.07,56.82,55.5,56.25,110188.0
2021-03-08,54.935,57.095,54.935,56.905,185606.0
2021-03-09,56.645,59.035,56.465,58.805,222386.0
2021-03-10,58.91,59.43,57.065,59.065,313020.0
2021-03-11,58.96,59.67,58.645,59.29,136714.0
2021-03-12,59.5,59.5,57.435,58.305,109658.0
2021-03-15,58.71,58.71,56.825,57.54,109910.0
2021-03-16,56.835,58.54,56.835,58.145,62204.0
2021-03-17,58.475,58.96,57.53,58.635,208074.0
2021-03-18,57.85,58.985,57.725,58.77,126931.0
2021-03-19,58.645,59.67,57.86,59.565,138179.0
2021-03-22,59.215,59.775,58.255,59.385,95765.0
2021-03-23,59.385,60.5,58.865,60.02,70794.0
2021-03-24,60.255,60.445,59.225,59.62,98570.0
2021-03-25,59.62,60.14,58.665,58.795,73407.0
2021-03-26,58.73,58.97,58.18,58.9,61222.0
2021-03-29,58.465,58.97,57.7,57.915,61359.0
2021-03-30,57.195,57.945,56.985,57.805,81432.0
2021-03-31,57.555,58.24,57.385,57.385,31915.0
2021-04-01,57.64,58.45,56.58,57.9,105340.0
2021-04-05,57.975,59.075,57.68,57.86,104078.0
2021-04-06,57.86,58.01,56.835,56.965,64347.0
2021-04-07,56.96,57.345,55.125,57.155,56452.0
2021-04-08,56.49,57.83,56.49,57.43,72219.0
2021-04-09,58.0,58.0,56.5,57.5,65768.0
2021-04-12,57.385,58.0,56.88,57.345,51344.0
2021-04-13,57.235,58.705,57.225,58.59,49039.0
2021-04-14,58.46,59.075,58.305,58.345,50557.0
2021-04-15,59.33,59.33,58.19,58.845,38909.0
2021-04-16,58.845,59.675,58.04,59.405,50050.0
2021-04-19,60.5,60.5,58.79,58.885,28795.0
2021-04-20,58.905,61.365,56.975,60.14,87929.0
2021-04-21,60.245,61.23,58.83,60.09,37102.0
2021-04-22,60.3,61.61,60.3,61.495,92249.0
2021-04-23,61.23,61.475,60.765,60.765,38592.0
2021-04-26,60.775,61.45,59.595,59.845,47381.0
2021-04-27,59.7,59.93,59.14,59.825,42364.0
2021-04-28,59.73,60.46,58.95,58.99,58275.0
2021-04-29,59.13,59.785,58.37,58.98,55383.0
2021-04-30,58.37,59.255,58.37,58.97,71029.0
2021-05-03,59.215,60.465,58.78,59.13,59035.0
2021-05-04,58.865,59.15,57.025,58.41,167887.0
2021-05-05,58.41,60.47,57.205,58.82,106645.0
2021-05-06,58.555,59.995,56.965,57.185,68453.0
2021-05-07,57.735,57.735,56.16,56.605,118839.0
2021-05-10,56.605,56.73,55.75,56.105,85449.0
2021-05-11,55.735,55.78,53.775,54.595,138545.0
2021-05-12,54.3,54.31,53.075,53.775,173535.0
2021-05-13,53.795,53.93,52.78,53.635,104654.0
2021-05-14,53.67,53.93,52.39,53.225,139714.0
2021-05-17,52.96,53.795,52.495,53.75,68828.0
2021-05-18,53.785,54.45,53.625,54.425,61531.0
2021-05-19,54.395,54.595,53.645,54.535,150265.0
2021-05-20,54.605,55.495,54.155,54.85,48796.0
2021-05-21,55.27,55.455,54.61,55.095,76610.0
2021-05-25,54.975,56.94,54.215,56.9,187953.0
2021-05-26,56.965,57.83,56.035,56.14,116943.0
2021-05-27,56.275,56.5,55.705,55.705,93229.0
2021-05-28,56.085,56.645,55.725,55.76,66621.0
2021-05-31,57.3,57.3,55.8,56.055,25551.0
2021-06-01,57.165,58.01,55.6,55.95,75615.0
2021-06-02,55.695,55.95,54.51,54.535,68386.0
2021-06-03,54.705,55.03,54.405,54.905,62731.0
2021-06-04,54.545,55.03,54.44,54.955,36937.0
2021-06-07,54.7,55.465,54.25,55.04,40937.0
2021-06-08,55.325,55.725,54.785,55.08,50806.0
2021-06-09,55.465,55.465,54.185,54.585,42753.0
2021-06-10,54.585,55.875,54.345,55.855,63011.0
2021-06-11,55.275,55.895,55.125,55.63,34476.0
2021-06-14,55.39,55.905,54.08,54.515,79951.0
2021-06-15,54.26,55.605,54.26,54.87,102062.0
2021-06-16,55.03,55.42,54.62,54.88,204882.0
2021-06-17,54.365,54.86,52.825,53.285,482528.0
2021-06-18,52.93,53.765,52.55,52.695,218978.0
2021-06-21,52.81,54.525,52.215,54.045,175282.0
2021-06-22,54.155,54.795,54.1,54.765,53906.0
2021-06-23,54.765,55.275,54.545,54.61,34313.0
2021-06-24,54.62,55.04,54.45,54.925,67067.0
2021-06-25,54.925,55.545,54.5,55.355,142076.0
2021-06-28,55.35,56.53,54.91,56.425,161053.0
2021-06-29,56.17,57.35,56.065,57.025,80443.0
2021-06-30,57.025,57.285,54.505,54.685,91792.0
2021-07-02,54.855,55.96,54.0,55.815,35229.0
2021-07-05,55.805,56.035,55.485,55.58,12638.0
2021-07-06,55.58,56.475,54.715,56.38,40853.0
2021-07-07,55.71,57.015,55.7,56.58,53654.0
2021-07-08,56.54,56.58,55.445,56.33,43445.0
2021-07-09,56.52,57.71,55.515,55.815,48316.0
2021-07-12,55.815,55.865,54.75,55.635,30110.0
2021-07-13,56.15,56.435,55.495,55.845,135631.0
2021-07-14,56.635,56.635,55.425,55.75,113818.0
2021-07-15,55.71,55.94,54.835,55.605,179312.0
2021-07-16,56.33,58.055,54.98,55.0,43957.0
2021-07-19,54.255,54.73,53.325,54.645,52916.0
2021-07-20,54.97,55.21,54.645,54.74,42292.0
2021-07-21,54.36,55.31,54.36,55.035,83421.0
2021-07-22,54.665,55.075,54.18,54.895,84257.0
2021-07-23,55.455,56.11,55.455,55.99,38563.0
2021-07-26,55.71,56.255,55.54,55.59,69009.0
2021-07-27,55.685,55.97,55.095,55.79,109758.0
2021-07-28,55.675,56.16,55.19,55.215,43961.0
2021-07-29,55.53,55.53,54.98,55.4,85453.0
2021-07-30,55.33,56.215,55.11,55.895,83982.0
2021-08-03,56.235,57.17,56.235,56.635,97942.0
2021-08-04,56.595,56.74,55.57,55.97,39331.0
2021-08-05,55.52,56.5,55.465,56.31,35857.0
2021-08-06,56.18,56.94,56.18,56.76,26855.0
2021-08-09,56.815,57.73,56.655,56.815,64533.0
2021-08-10,56.78,57.235,56.635,57.13,33792.0
2021-08-11,55.53,60.005,55.53,56.7,50548.0
2021-08-12,56.74,57.065,56.495,56.79,69703.0
2021-08-13,58.065,64.89,58.065,64.88,283123.0
2021-08-16,64.535,64.725,60.375,61.415,154006.0
2021-08-17,61.355,62.385,60.625,62.165,103948.0
2021-08-18,62.735,62.735,61.1,61.45,100658.0
2021-08-19,61.225,61.92,61.035,61.825,55870.0
2021-08-20,61.555,62.43,61.555,62.3,49739.0
2021-08-23,62.325,62.595,61.765,62.06,43076.0
2021-08-24,62.1,62.345,61.67,62.11,37160.0
2021-08-25,62.135,64.105,62.09,63.86,181776.0
2021-08-26,63.63,63.915,62.3,62.785,63947.0
2021-08-27,62.82,63.195,61.395,61.85,48274.0
2021-08-30,61.49,63.68,61.49,62.205,30294.0
2021-08-31,62.575,63.545,61.88,63.155,79547.0
2021-09-01,62.84,63.935,62.82,63.715,56717.0
2021-09-02,63.41,64.325,63.165,64.185,88258.0
2021-09-03,64.64,64.695,63.43,64.06,42352.0
2021-09-07,64.25,64.84,61.785,64.24,63318.0
2021-09-08,64.24,64.4,63.115,64.165,51350.0
2021-09-09,63.69,64.29,62.805,63.3,61548.0
2021-09-10,63.63,64.25,62.92,64.115,52545.0
2021-09-13,63.535,63.535,61.125,61.945,218418.0
2021-09-14,62.06,62.505,61.635,61.805,97077.0
2021-09-15,58.985,59.91,58.68,59.47,349636.0
2021-09-16,59.235,60.74,59.235,60.425,117956.0
2021-09-17,59.965,60.995,59.5,59.91,114181.0
2021-09-20,59.16,60.195,58.72,60.155,72361.0
2021-09-21,59.88,60.835,59.88,60.585,62547.0
2021-09-22,60.645,60.755,59.68,60.035,67998.0
2021-09-23,59.825,60.06,59.025,59.185,25833.0
2021-09-24,59.16,59.16,58.395,58.605,37739.0
2021-09-27,58.52,58.795,58.245,58.395,50920.0
2021-09-28,58.11,58.7,57.69,58.53,61966.0
2021-09-29,58.245,59.415,58.205,59.16,69278.0
2021-09-30,59.6,59.8,58.75,58.97,101118.0
2021-10-01,59.035,59.305,58.09,59.1,82915.0
2021-10-04,59.1,59.305,57.555,58.27,114190.0
2021-10-05,58.53,59.305,58.205,59.2,139185.0
2021-10-06,59.065,60.35,59.065,60.325,132612.0
2021-10-07,60.36,61.125,60.065,60.275,67956.0
2021-10-08,60.495,60.915,59.61,59.645,48598.0
2021-10-12,60.19,60.2,59.095,59.495,33831.0
2021-10-13,59.53,60.695,59.205,60.325,32090.0
2021-10-14,60.63,61.2,59.945,61.135,57081.0
2021-10-15,61.05,61.335,60.77,61.115,51151.0
2021-10-18,60.87,61.88,60.735,61.64,48640.0
2021-10-19,61.705,63.255,61.375,62.595,75919.0
2021-10-20,62.31,63.455,62.31,62.45,61575.0
2021-10-21,62.415,63.72,62.415,63.7,151747.0
2021-10-22,63.69,63.69,62.51,63.265,54294.0
2021-10-25,63.16,63.54,62.765,63.055,35895.0
2021-10-26,63.16,63.31,61.91,62.325,95656.0
2021-10-27,62.355,62.995,61.995,62.785,74002.0
2021-10-28,62.425,63.575,62.425,62.64,31974.0
2021-10-29,62.69,63.045,61.805,61.935,68392.0
2021-11-01,62.08,62.375,60.905,61.385,63188.0
2021-11-02,61.44,62.3,61.05,61.26,37112.0
2021-11-03,61.26,62.03,60.955,61.18,56010.0
2021-11-04,61.19,61.935,60.83,61.115,63061.0
2021-11-05,60.975,61.26,60.095,60.495,60466.0
2021-11-08,60.495,62.615,60.23,62.05,111513.0
2021-11-09,62.195,62.67,61.285,62.03,29636.0
2021-11-10,61.82,62.1,61.155,61.45,43385.0
2021-11-11,61.6,62.215,60.745,61.84,40460.0
2021-11-12,62.415,67.165,62.405,65.01,173128.0
2021-11-15,65.01,65.15,63.69,64.065,85961.0
2021-11-16,64.59,65.45,64.065,64.76,37978.0
2021-11-17,64.085,64.36,63.055,63.455,64453.0
2021-11-18,63.655,63.655,62.64,62.815,41480.0
2021-11-19,62.985,63.93,62.985,63.5,26825.0
2021-11-22,63.29,64.635,62.68,62.955,56066.0
2021-11-23,62.23,62.9,61.565,61.84,59977.0
2021-11-24,62.02,62.125,61.285,61.735,30407.0
2021-11-25,62.12,62.64,61.975,62.425,31883.0
2021-11-26,62.09,62.205,61.26,61.505,80775.0
2021-11-29,61.525,62.64,61.18,62.27,70168.0
2021-11-30,62.23,63.07,61.47,62.425,158618.0
2021-12-01,62.545,64.035,61.44,61.64,81986.0
2021-12-02,61.69,62.45,61.68,61.985,40667.0
2021-12-03,61.985,62.07,60.8,60.875,82582.0
2021-12-06,61.07,61.68,60.45,61.07,70986.0
2021-12-07,61.105,62.845,61.105,62.395,134642.0
2021-12-08,62.595,62.965,62.355,62.595,53434.0
2021-12-09,62.595,65.36,62.185,65.105,154665.0
2021-12-10,64.98,68.71,64.98,68.665,234864.0
2021-12-13,67.88,69.235,66.335,67.32,85619.0
2021-12-14,66.89,67.195,65.325,65.56,53618.0
2021-12-15,65.275,66.24,64.625,65.77,211690.0
2021-12-16,65.745,66.095,63.415,63.5,88033.0
2021-12-17,63.37,64.445,62.86,64.4,88344.0
2021-12-20,63.78,64.465,63.54,64.12,53917.0
2021-12-21,64.275,65.38,64.1,65.075,38365.0
2021-12-22,64.865,66.975,64.62,66.525,97444.0
2021-12-23,67.005,67.005,66.165,66.88,36632.0
2021-12-24,66.715,67.325,66.62,67.07,24348.0
2021-12-29,69.02,69.075,66.85,67.24,47200.0
2021-12-30,67.11,67.865,66.8,67.575,80610.0
2021-12-31,67.89,68.14,67.66,67.865,14153.0
2022-01-04,66.955,68.275,66.955,68.11,80622.0
2022-01-05,68.045,68.045,66.235,66.42,109715.0
2022-01-06,66.15,66.82,65.205,66.65,68579.0
2022-01-07,66.6,66.86,65.14,65.215,62018.0
2022-01-10,64.83,65.015,63.225,64.48,98978.0
2022-01-11,65.245,65.245,63.12,64.945,97019.0
2022-01-12,65.35,66.13,64.145,64.505,56546.0
2022-01-13,64.63,64.87,64.065,64.345,46897.0
2022-01-14,64.125,64.995,62.545,63.1,48018.0
2022-01-17,63.1,63.77,63.1,63.57,23977.0
2022-01-18,63.495,63.505,62.545,62.545,105798.0
2022-01-19,62.815,63.265,61.685,61.895,129460.0
2022-01-20,62.22,63.045,61.59,62.175,103469.0
2022-01-21,61.98,61.98,60.99,61.16,105197.0
2022-01-24,60.605,60.875,58.36,59.14,330702.0
2022-01-25,58.5,59.02,57.135,58.035,331079.0
2022-01-26,58.395,59.37,57.945,58.025,120146.0
2022-01-27,58.405,58.58,56.715,56.81,91305.0
2022-01-28,56.735,57.49,56.205,57.41,120085.0
2022-01-31,57.345,58.455,56.97,58.34,37707.0
2022-02-01,58.685,58.845,57.93,58.28,55374.0
2022-02-02,58.465,58.94,57.24,57.375,39776.0
2022-02-03,56.905,57.135,54.515,54.545,88826.0
2022-02-04,52.075,52.19,48.345,49.915,598509.0
2022-02-07,49.905,50.44,48.825,49.055,128267.0
2022-02-08,48.825,50.03,48.435,49.98,234335.0
2022-02-09,50.27,51.28,50.05,51.195,121554.0
2022-02-10,50.69,51.465,50.0,50.0,104886.0
2022-02-11,50.155,50.5,48.435,48.71,123393.0
2022-02-14,48.785,49.255,48.345,48.635,141580.0
2022-02-15,49.39,49.39,48.3,48.425,85546.0
2022-02-16,48.06,49.55,48.01,48.71,108442.0
2022-02-17,48.51,49.205,48.31,48.72,177440.0
2022-02-18,48.68,49.2,48.07,48.22,107982.0
2022-02-22,48.05,48.45,47.085,47.325,202315.0
2022-02-23,47.37,47.965,47.045,47.255,189765.0
2022-02-24,46.52,48.07,46.235,47.775,168128.0
2022-02-25,47.43,48.11,45.315,47.945,218933.0
2022-02-28,47.545,47.89,45.785,46.97,143231.0
2022-03-01,46.97,47.83,46.71,46.93,124843.0
2022-03-02,46.845,47.715,46.655,47.285,129558.0
2022-03-03,47.475,47.715,46.26,46.435,76303.0
2022-03-04,46.415,46.425,45.305,45.38,109267.0
2022-03-07,45.4,45.9,44.275,44.635,102891.0
2022-03-08,44.715,45.085,44.245,44.865,105170.0
2022-03-09,45.135,46.05,44.865,45.515,146290.0
2022-03-10,45.155,46.32,44.96,46.25,82114.0
2022-03-11,46.49,46.76,45.69,45.85,81399.0
2022-03-14,45.9,46.395,44.94,44.98,70161.0
2022-03-15,45.075,45.495,42.915,44.645,315937.0
2022-03-16,44.685,47.18,44.685,46.215,159027.0
2022-03-17,46.015,46.645,45.64,45.65,77956.0
2022-03-18,45.535,46.365,45.44,45.92,99960.0
2022-03-21,45.87,46.28,45.17,45.555,60176.0
2022-03-22,45.785,46.445,45.65,46.235,52902.0
2022-03-23,46.3,46.48,45.735,46.195,40858.0
2022-03-24,46.27,46.405,45.88,46.05,43070.0
2022-03-25,46.05,46.29,45.765,45.945,55925.0
2022-03-28,45.85,46.655,45.85,46.58,114355.0
2022-03-29,46.85,48.195,46.715,48.09,99006.0
2022-03-30,47.975,48.32,47.725,47.84,68990.0
2022-03-31,47.86,48.865,47.415,48.435,148023.0
2022-04-01,48.47,48.47,47.745,48.03,110249.0
2022-04-04,48.11,48.81,48.01,48.1,55499.0
2022-04-05,48.0,48.3,47.905,48.05,80744.0
2022-04-06,47.645,48.28,47.415,48.195,167087.0
2022-04-07,48.135,48.49,47.8,48.225,58111.0
2022-04-08,48.225,48.375,47.875,48.05,57780.0
2022-04-11,47.955,48.52,47.955,48.135,61768.0
2022-04-12,48.28,48.53,48.0,48.145,102501.0
2022-04-13,48.145,48.885,48.1,48.5,92461.0
2022-04-14,48.51,49.045,48.32,48.675,85281.0
2022-04-18,48.3,48.865,48.3,48.72,290213.0
2022-04-19,48.72,49.815,48.695,49.27,71894.0
2022-04-20,49.01,49.515,48.48,48.635,504729.0
2022-04-21,49.21,49.21,48.355,48.675,142643.0
2022-04-22,48.49,49.2,44.5,44.595,240260.0
2022-04-25,44.425,45.355,42.87,45.315,183559.0
2022-04-26,45.165,45.355,43.64,44.12,150699.0
2022-04-27,44.005,44.57,43.33,43.995,250225.0
2022-04-28,44.09,44.705,43.07,44.215,200803.0
2022-04-29,44.475,46.325,44.205,46.14,190584.0
2022-05-02,46.14,46.795,45.385,46.245,144133.0
2022-05-03,46.4,48.04,46.035,47.985,125580.0
2022-05-04,47.86,48.595,46.37,48.585,296455.0
2022-05-05,46.575,46.575,42.735,43.57,309186.0
2022-05-06,43.925,44.465,42.775,44.26,203988.0
2022-05-09,43.82,44.55,42.035,43.11,107308.0
2022-05-10,43.56,43.62,41.71,43.025,132701.0
2022-05-11,42.88,44.26,42.19,42.47,137109.0
2022-05-12,42.21,43.64,41.72,41.835,123517.0
2022-05-13,42.15,42.755,41.825,42.37,172164.0
2022-05-16,42.2,44.06,42.2,43.435,211290.0
2022-05-17,44.04,44.475,43.4,43.975,126338.0
2022-05-18,43.745,44.175,42.2,42.295,88693.0
2022-05-19,42.18,43.39,42.065,42.62,97610.0
2022-05-20,43.015,43.025,42.01,42.69,46050.0
2022-05-24,42.87,43.16,41.01,41.99,45400.0
2022-05-25,42.015,42.46,41.48,41.71,50597.0
2022-05-26,41.76,43.08,41.76,42.66,40825.0
2022-05-27,42.94,44.225,42.94,44.06,39599.0
2022-05-30,44.12,45.415,43.59,45.075,70107.0
2022-05-31,44.875,45.335,44.33,45.26,69213.0
2022-06-01,45.26,45.365,44.55,45.0,59238.0
2022-06-02,44.925,46.325,44.925,46.085,77868.0
2022-06-03,45.68,45.765,44.625,45.65,70298.0
2022-06-06,46.22,47.15,45.95,46.815,87017.0
2022-06-07,46.715,47.055,45.795,46.93,46010.0
2022-06-08,46.805,47.025,46.095,46.315,47145.0
2022-06-09,46.14,46.62,45.325,45.52,66083.0
2022-06-10,44.845,45.02,42.755,42.775,55648.0
2022-06-13,42.055,42.7,40.855,42.44,81616.0
2022-06-14,42.45,43.015,42.025,42.305,90941.0
2022-06-15,42.295,43.285,42.14,42.6,77623.0
2022-06-16,41.885,42.93,39.58,39.82,125558.0
2022-06-17,39.945,42.13,39.945,41.555,72571.0
2022-06-20,41.43,42.66,41.375,42.355,31797.0
2022-06-21,42.44,42.85,41.76,42.42,44397.0
2022-06-22,42.125,42.835,41.71,42.38,51156.0
2022-06-23,42.525,42.95,42.365,42.575,30652.0
2022-06-24,42.25,44.31,42.25,43.86,48604.0
2022-06-27,44.01,44.465,43.6,43.8,62801.0
2022-06-28,43.85,44.12,43.185,43.36,55311.0
2022-06-29,43.07,43.545,42.025,42.81,50796.0
2022-06-30,42.475,43.235,41.505,42.91,105863.0
2022-07-04,43.195,43.935,42.725,43.025,58866.0
2022-07-05,43.005,43.93,42.255,43.93,78111.0
2022-07-06,43.945,45.1,43.525,43.68,50140.0
2022-07-07,43.84,45.17,43.83,45.17,52564.0
2022-07-08,44.985,45.67,44.93,45.47,37269.0
2022-07-11,45.275,45.87,44.69,44.83,29599.0
2022-07-12,45.055,45.6,44.305,45.525,67203.0
2022-07-13,45.15,45.285,44.515,45.045,29620.0
2022-07-14,45.17,45.585,44.005,44.305,57397.0
2022-07-15,44.39,44.88,43.785,44.505,26040.0
2022-07-18,44.785,45.795,44.785,45.45,58206.0
2022-07-19,45.89,46.505,45.63,46.085,56907.0
2022-07-20,45.795,47.16,45.795,47.16,36851.0
2022-07-21,47.125,48.315,47.125,47.75,39644.0
2022-07-22,47.775,48.15,47.43,47.66,39612.0
2022-07-25,47.95,48.145,47.17,48.035,37267.0
2022-07-26,48.02,48.45,47.47,48.315,33435.0
2022-07-27,48.46,49.29,48.22,49.085,63741.0
2022-07-28,49.24,50.075,49.0,49.8,72759.0
2022-07-29,50.04,50.72,49.18,50.585,70952.0
2022-08-02,50.7,50.71,48.93,49.045,144385.0
2022-08-03,49.51,50.54,49.23,50.335,67848.0
2022-08-04,50.05,50.95,49.915,50.665,86884.0
2022-08-05,50.175,50.585,49.805,50.47,80285.0
2022-08-08,51.01,51.915,50.635,51.845,59663.0
2022-08-09,51.81,52.145,49.635,50.52,239925.0
2022-08-10,51.46,52.365,50.97,51.58,258491.0
2022-08-11,51.845,53.36,51.82,53.27,85575.0
2022-08-12,55.82,55.82,53.235,54.185,160340.0
2022-08-15,54.165,54.36,52.78,53.485,50935.0
2022-08-16,53.05,53.955,52.53,53.78,136367.0
2022-08-17,53.225,53.77,51.55,52.33,104605.0
2022-08-18,52.355,52.81,51.99,52.28,67191.0
2022-08-19,52.02,52.02,50.82,51.01,55830.0
2022-08-22,50.48,50.48,49.79,50.075,57432.0
2022-08-23,49.98,50.105,49.75,49.95,25842.0
2022-08-24,49.645,51.07,49.645,50.915,45179.0
2022-08-25,51.345,51.405,50.55,50.74,31370.0
2022-08-26,50.74,51.07,49.665,49.93,35556.0
2022-08-29,49.875,50.155,49.24,49.24,64484.0
2022-08-30,49.8,49.99,48.92,48.93,44106.0
2022-08-31,48.95,49.69,48.94,49.365,42452.0
2022-09-01,49.305,49.305,47.94,48.585,46729.0
2022-09-02,48.95,49.19,47.75,47.795,57653.0
2022-09-06,47.7,49.615,47.46,47.535,90052.0
2022-09-07,47.45,48.01,47.045,47.635,203802.0
2022-09-08,47.46,48.055,47.105,47.565,100368.0
2022-09-09,47.96,49.405,47.815,49.105,82584.0
2022-09-12,49.065,50.19,48.78,50.06,39951.0
2022-09-13,48.92,49.355,48.805,48.865,32860.0
2022-09-14,48.615,49.595,48.42,48.67,55002.0
2022-09-15,48.875,49.01,47.555,47.92,181329.0
2022-09-16,47.64,47.64,46.95,47.47,48267.0
2022-09-19,47.015,47.545,46.545,47.23,77041.0
2022-09-20,46.94,46.94,45.995,46.11,86650.0
2022-09-21,46.18,46.295,45.18,46.005,95749.0
2022-09-22,45.89,45.89,45.225,45.37,58594.0
2022-09-23,44.775,45.225,44.745,44.89,74546.0
2022-09-26,44.745,45.71,44.745,44.86,67950.0
2022-09-27,45.05,45.205,43.975,43.995,76633.0
2022-09-28,44.14,44.39,43.64,44.15,97286.0
2022-09-29,43.84,43.9,42.46,43.115,46571.0
2022-09-30,42.78,43.695,42.78,43.235,40238.0
2022-10-03,43.25,44.005,42.855,43.86,50579.0
2022-10-04,44.345,45.58,44.345,44.91,160072.0
2022-10-05,44.41,45.345,43.945,45.175,94976.0
2022-10-06,45.52,45.6,44.885,45.185,56473.0
2022-10-07,44.63,44.825,43.685,43.79,62651.0
2022-10-11,43.24,43.76,42.75,43.65,43077.0
2022-10-12,43.35,44.515,43.08,44.41,75702.0
2022-10-13,43.56,45.2,43.155,45.01,174587.0
2022-10-14,45.04,45.425,44.65,44.845,57537.0
2022-10-17,45.56,46.33,44.72,46.245,40599.0
2022-10-18,47.345,47.965,47.105,47.655,52248.0
2022-10-19,47.125,47.585,45.81,46.14,78639.0
2022-10-20,45.77,46.95,45.725,46.37,43745.0
2022-10-21,46.165,47.055,46.08,46.785,49523.0
2022-10-24,46.825,46.825,46.33,46.465,80439.0
2022-10-25,46.445,47.5,46.235,47.285,19607.0
2022-10-26,47.285,47.945,47.065,47.105,47931.0
2022-10-27,47.44,47.605,46.725,47.355,55262.0
2022-10-28,47.355,47.575,46.745,47.305,97241.0
2022-10-31,47.19,47.315,46.515,46.735,39525.0
2022-11-01,47.24,47.45,46.505,46.88,49724.0
2022-11-02,46.96,46.96,45.57,45.655,40858.0
2022-11-03,45.33,46.09,44.785,45.61,26668.0
2022-11-04,46.34,46.34,45.32,45.61,38495.0
2022-11-07,46.05,46.05,45.185,45.27,126849.0
2022-11-08,45.48,45.735,45.105,45.655,178993.0
2022-11-09,45.49,47.27,45.25,45.995,34116.0
2022-11-10,47.365,48.91,47.28,48.39,67132.0
2022-11-11,50.205,55.64,48.765,52.605,219995.0
2022-11-14,52.28,52.975,50.455,50.54,101182.0
2022-11-15,50.205,51.695,49.905,50.205,78338.0
2022-11-16,50.215,50.215,49.255,49.545,66606.0
2022-11-17,49.51,49.74,48.795,49.075,37651.0
2022-11-18,48.745,49.585,48.525,48.755,51615.0
2022-11-21,48.66,48.91,48.435,48.735,79763.0
2022-11-22,48.34,49.575,48.34,49.1,61129.0
2022-11-23,49.035,50.095,48.68,50.095,120630.0
2022-11-24,50.03,50.88,49.71,50.35,21058.0
2022-11-25,50.105,50.635,49.845,50.145,47697.0
2022-11-28,49.275,50.25,49.275,49.73,46995.0
2022-11-29,49.935,50.51,49.43,50.5,32961.0
2022-11-30,50.59,51.525,50.445,51.39,83328.0
2022-12-01,51.265,52.675,51.265,52.435,64039.0
2022-12-02,51.895,52.54,51.525,52.03,42338.0
2022-12-05,52.01,52.095,50.965,51.225,39365.0
2022-12-06,51.305,51.305,50.33,50.35,39000.0
2022-12-07,50.27,50.775,50.05,50.495,44748.0
2022-12-08,50.415,51.17,50.07,50.125,36777.0
2022-12-09,50.465,50.5,50.0,50.195,31478.0
2022-12-12,50.02,50.455,49.855,50.195,67207.0
2022-12-13,50.5,51.805,50.135,50.5,44024.0
2022-12-14,50.355,51.19,50.135,51.12,90443.0
2022-12-15,51.035,51.035,49.66,50.115,54447.0
2022-12-16,50.205,50.32,49.325,49.67,55479.0
2022-12-19,49.76,50.63,48.975,49.19,34902.0
2022-12-20,48.995,49.16,48.515,48.965,26736.0
2022-12-21,49.065,51.045,49.065,50.665,43794.0
2022-12-22,50.465,51.76,50.135,51.595,132257.0
2022-12-23,51.505,51.755,51.19,51.335,58787.0
2022-12-28,51.95,52.395,50.685,51.825,139391.0
2022-12-29,51.775,53.585,51.775,52.87,57095.0
2022-12-30,52.495,53.27,52.23,52.32,36022.0
2023-01-03,53.12,54.225,52.62,54.215,90946.0
2023-01-04,54.4,56.18,53.82,56.155,107804.0
2023-01-05,55.88,56.51,55.515,55.62,78897.0
2023-01-06,56.085,56.25,55.6,56.115,46962.0
2023-01-09,56.3,56.665,55.31,55.395,60827.0
2023-01-10,55.425,55.765,55.185,55.28,45798.0
2023-01-11,55.38,55.38,54.69,54.905,64474.0
2023-01-12,54.825,55.02,54.555,54.795,57447.0
2023-01-13,54.505,54.78,53.895,54.45,39013.0
2023-01-16,54.315,54.64,53.665,54.025,34559.0
2023-01-17,54.025,54.11,53.14,53.975,58324.0
2023-01-18,54.195,54.74,52.9,52.91,92283.0
2023-01-19,52.89,52.965,52.425,52.65,43839.0
2023-01-20,52.375,53.13,52.195,52.755,56395.0
2023-01-23,53.005,53.83,52.665,53.54,36548.0
2023-01-24,53.2,53.76,53.2,53.48,33043.0
2023-01-25,53.14,53.365,52.105,52.775,48260.0
2023-01-26,53.595,53.595,52.115,52.805,106187.0
2023-01-27,52.85,54.525,52.85,54.205,47579.0
2023-01-30,54.07,55.245,53.915,54.95,49353.0
2023-01-31,54.97,55.61,54.575,55.125,51416.0
2023-02-01,56.145,56.145,54.66,55.55,56149.0
2023-02-02,55.68,57.07,55.67,56.045,87263.0
2023-02-03,55.745,56.435,55.35,55.795,50726.0
2023-02-06,55.7,55.705,54.825,55.27,48061.0
2023-02-07,55.225,55.59,54.615,55.185,97481.0
2023-02-08,55.29,55.95,55.08,55.765,119683.0
2023-02-09,56.035,57.625,55.05,57.625,88369.0
2023-02-10,57.285,57.955,55.86,56.91,86788.0
2023-02-13,56.6,57.13,56.19,56.58,55444.0
2023-02-14,56.58,58.04,56.58,57.82,89505.0
2023-02-15,57.585,58.66,56.075,58.66,130034.0
2023-02-16,59.045,59.065,58.175,58.555,71098.0
2023-02-17,58.475,58.74,57.79,57.855,61315.0
2023-02-21,56.87,57.235,56.46,56.685,87980.0
2023-02-22,56.115,57.08,55.95,56.82,123341.0
2023-02-23,57.77,57.8,56.85,57.11,66285.0
2023-02-24,56.83,59.64,56.8,58.67,136203.0
2023-02-27,58.875,59.2,58.205,58.805,59205.0
2023-02-28,57.12,59.59,56.925,59.055,80745.0
2023-03-01,58.575,59.155,57.5,58.04,131062.0
2023-03-02,57.245,57.78,56.58,56.965,80478.0
2023-03-03,57.335,57.99,56.8,57.345,66375.0
2023-03-06,57.09,58.07,56.975,57.5,68860.0
2023-03-07,57.5,58.465,56.59,58.175,47420.0
2023-03-08,57.7,58.565,57.625,58.245,39629.0
2023-03-09,58.1,58.73,57.1,57.245,57328.0
2023-03-10,57.11,57.11,54.64,55.175,83229.0
2023-03-13,54.73,56.5,54.41,56.16,85547.0
2023-03-14,56.51,56.725,55.63,56.125,54728.0
2023-03-15,54.865,55.55,54.005,54.555,66824.0
2023-03-16,54.545,56.965,54.505,56.87,75905.0
2023-03-17,57.665,57.665,55.745,55.845,66334.0
2023-03-20,54.94,56.78,54.94,56.21,62339.0
2023-03-21,56.635,57.43,55.85,56.5,51345.0
2023-03-22,56.725,56.725,55.56,55.56,50981.0
2023-03-23,56.78,56.78,55.37,55.69,68724.0
2023-03-24,54.94,55.425,53.14,53.14,140530.0
2023-03-27,54.315,54.315,53.345,53.675,80433.0
2023-03-28,53.47,54.195,53.015,54.1,94495.0
2023-03-29,54.0,55.185,53.77,54.595,51399.0
2023-03-30,55.68,55.78,54.895,55.44,68135.0
2023-03-31,55.33,55.805,54.285,55.71,161390.0
2023-04-03,56.02,56.265,54.35,54.515,83045.0
2023-04-04,54.71,55.37,53.965,54.825,67413.0
2023-04-05,54.75,55.34,54.575,54.64,57156.0
2023-04-06,55.45,55.45,53.75,54.79,35583.0
2023-04-10,54.44,55.33,54.07,55.235,34479.0
2023-04-11,55.235,55.46,54.72,55.305,44966.0
2023-04-12,55.475,56.295,55.33,55.65,67774.0
2023-04-13,55.65,56.05,55.275,55.525,35010.0
2023-04-14,55.41,55.64,55.155,55.635,42010.0
2023-04-17,55.595,56.245,54.225,56.245,40706.0
2023-04-18,55.925,56.64,55.33,56.235,37296.0
2023-04-19,55.825,56.895,55.635,56.615,43098.0
2023-04-20,56.3,56.3,53.285,53.625,153318.0
2023-04-21,53.275,53.725,53.01,53.12,70748.0
2023-04-24,52.925,53.955,52.75,52.78,51197.0
2023-04-25,52.76,52.76,51.615,51.73,44873.0
2023-04-26,51.915,52.19,50.855,50.945,86615.0
2023-04-27,51.205,51.585,50.905,51.42,87585.0
2023-04-28,51.49,52.42,51.49,52.225,83003.0
2023-05-01,52.875,52.875,51.81,51.855,46566.0
2023-05-02,51.67,52.09,50.565,50.605,120344.0
2023-05-03,50.965,51.42,50.13,50.38,188079.0
2023-05-04,50.12,50.76,49.605,50.38,139677.0
2023-05-05,43.77,44.69,41.01,42.905,855871.0
2023-05-08,42.71,42.78,40.945,41.45,375156.0
2023-05-09,41.245,41.39,40.285,40.365,163799.0
2023-05-10,40.565,41.685,40.07,40.575,85865.0
2023-05-11,40.45,40.555,39.615,39.86,64724.0
2023-05-12,39.985,40.335,38.81,39.255,103464.0
2023-05-15,39.255,39.705,38.935,39.315,76551.0
2023-05-16,39.275,39.655,39.025,39.385,61111.0
2023-05-17,39.2,39.81,39.045,39.72,72236.0
2023-05-18,39.87,40.39,39.87,40.255,51802.0
2023-05-19,40.565,40.615,40.225,40.285,55457.0
2023-05-23,40.265,41.04,39.07,40.4,92372.0
2023-05-24,39.84,40.08,39.43,39.975,102313.0
2023-05-25,40.2,40.48,39.52,40.42,50026.0
2023-05-26,39.52,41.575,39.52,41.48,90145.0
2023-05-29,41.315,42.015,41.285,41.905,42146.0
2023-05-30,41.365,42.205,40.955,42.13,73768.0
2023-05-31,41.77,42.945,41.77,42.875,77605.0
2023-06-01,42.46,44.335,42.325,44.16,127806.0
2023-06-02,44.11,45.925,44.11,45.83,191707.0
2023-06-05,45.685,47.275,45.14,45.955,138050.0
2023-06-06,45.915,46.665,45.38,46.06,97949.0
2023-06-07,45.945,45.985,45.4,45.645,53368.0
2023-06-08,45.5,46.17,44.965,46.14,91720.0
2023-06-09,45.84,46.38,45.75,46.265,48782.0
2023-06-12,46.1,46.615,45.855,46.295,79807.0
2023-06-13,46.295,46.7,45.885,46.595,60898.0
2023-06-14,46.615,47.06,45.885,46.615,119453.0
2023-06-15,46.36,46.595,45.985,46.51,45308.0
2023-06-16,46.925,46.925,45.06,45.73,85482.0
2023-06-19,45.49,46.2,45.48,46.16,44986.0
2023-06-20,46.16,46.865,45.335,45.46,133318.0
2023-06-21,45.355,45.69,43.605,43.935,516898.0
2023-06-22,43.86,43.86,42.555,42.665,140585.0
2023-06-23,42.5,43.245,41.635,42.255,193376.0
2023-06-26,42.07,42.655,41.735,42.18,50919.0
2023-06-27,42.245,43.05,41.87,41.895,53975.0
2023-06-28,42.195,43.265,41.885,42.86,71468.0
2023-06-29,42.915,43.335,42.07,42.31,135045.0
2023-06-30,42.555,43.2,42.545,42.79,106914.0
2023-07-04,42.79,43.34,42.275,43.015,24537.0
2023-07-05,42.875,42.875,42.285,42.565,84795.0
2023-07-06,42.46,43.15,41.805,42.265,101987.0
2023-07-07,42.265,42.86,42.09,42.32,192811.0
2023-07-10,42.285,42.84,42.135,42.33,31080.0
2023-07-11,42.545,42.76,41.915,42.555,133182.0
2023-07-12,42.985,43.82,42.615,43.61,201368.0
2023-07-13,43.785,43.97,43.285,43.405,31470.0
2023-07-14,43.405,43.82,42.565,42.7,60790.0
2023-07-17,42.86,43.605,42.585,42.76,40791.0
2023-07-18,42.985,43.655,42.565,42.635,93333.0
2023-07-19,43.44,43.44,42.625,42.73,56606.0
2023-07-20,42.86,42.86,42.225,42.37,91726.0
2023-07-21,42.45,42.995,42.225,42.535,52231.0
2023-07-24,43.335,43.335,42.42,42.42,19824.0
2023-07-25,42.37,43.335,42.32,42.79,56789.0
2023-07-26,42.75,42.925,42.48,42.645,69676.0
2023-07-27,42.83,43.19,41.985,42.36,183864.0
2023-07-28,42.41,42.615,41.83,42.06,77198.0
2023-07-31,42.09,43.1,41.955,42.885,62660.0
2023-08-01,42.73,43.52,42.545,43.275,61810.0
2023-08-02,42.935,43.745,42.1,43.645,42677.0
2023-08-03,43.48,44.145,43.48,44.005,42617.0
2023-08-04,44.005,44.32,43.45,43.645,75326.0
2023-08-08,43.415,43.645,43.025,43.345,87759.0
2023-08-09,43.335,43.335,42.125,42.31,79626.0
2023-08-10,42.42,43.015,42.33,42.665,95786.0
2023-08-11,47.93,51.445,46.99,49.52,253856.0
2023-08-14,49.55,49.57,48.09,48.36,139750.0
2023-08-15,48.205,48.875,47.925,48.08,90820.0
2023-08-16,48.03,49.18,47.73,48.235,61448.0
2023-08-17,47.98,48.595,47.64,47.66,115943.0
2023-08-18,47.24,47.56,46.975,47.165,77381.0
2023-08-21,47.065,47.22,45.77,47.005,92196.0
2023-08-22,47.2,47.905,46.805,47.855,46469.0
2023-08-23,47.94,49.045,47.94,48.7,104762.0
2023-08-24,48.78,48.895,48.12,48.71,75214.0
2023-08-25,48.83,49.775,47.99,49.695,64811.0
2023-08-28,48.78,50.31,48.78,50.27,56427.0
2023-08-29,50.24,51.175,50.165,51.09,68992.0
2023-08-30,50.97,51.32,50.825,51.06,67364.0
2023-08-31,51.42,51.82,50.34,50.69,77130.0
2023-09-01,50.96,51.17,50.22,51.03,48927.0
2023-09-05,50.775,51.245,50.56,51.145,43386.0
2023-09-06,51.12,51.41,50.31,50.7,30329.0
2023-09-07,50.64,50.935,50.19,50.67,25605.0
2023-09-08,50.68,50.825,50.475,50.495,25268.0
2023-09-11,50.165,50.875,50.065,50.785,24126.0
2023-09-12,50.33,51.05,50.32,50.875,48296.0
2023-09-13,50.775,51.265,50.155,51.07,60019.0
2023-09-14,50.97,52.265,50.885,51.8,56947.0
2023-09-15,51.665,51.945,50.97,51.625,33674.0
2023-09-18,51.515,51.69,50.895,51.49,28908.0
2023-09-19,50.075,51.165,50.075,51.125,48889.0
2023-09-20,51.06,51.255,50.835,51.05,64077.0
2023-09-21,50.385,50.66,47.285,47.31,63193.0
2023-09-22,47.37,48.05,46.98,47.425,41369.0
2023-09-25,47.3,47.825,46.9,47.63,26076.0
2023-09-26,47.125,47.805,46.155,46.59,64698.0
2023-09-27,46.86,46.87,45.875,46.625,53675.0
2023-09-28,46.355,47.265,45.65,46.365,48231.0
2023-09-29,46.705,47.74,45.765,45.945,76088.0
2023-10-02,45.935,46.765,45.28,46.715,61987.0
2023-10-03,46.735,47.085,45.61,46.12,60263.0
2023-10-04,47.085,47.085,45.485,46.91,22074.0
2023-10-05,47.145,47.595,46.48,47.565,23494.0
2023-10-06,47.69,48.395,46.685,47.75,37857.0
2023-10-10,48.005,48.25,47.055,47.86,25873.0
2023-10-11,47.81,48.67,47.73,48.475,41286.0
2023-10-12,48.31,48.44,47.42,47.86,28425.0
2023-10-13,48.055,48.845,47.33,47.7,57178.0
2023-10-16,47.065,48.395,47.065,47.685,34229.0
2023-10-17,48.23,48.23,46.705,47.485,44387.0
2023-10-18,47.515,47.515,46.715,47.03,30907.0
2023-10-19,46.49,47.585,46.49,46.9,34401.0
2023-10-20,47.02,47.175,45.465,47.145,59382.0
2023-10-23,46.96,47.565,46.0,47.0,27650.0
2023-10-24,47.105,48.58,46.9,47.37,46287.0
2023-10-25,47.02,47.165,46.03,46.655,73178.0
2023-10-26,46.725,47.125,44.565,46.745,62635.0
2023-10-27,44.975,46.99,44.635,46.56,35156.0
2023-10-30,47.03,47.625,46.345,46.395,35617.0
2023-10-31,45.61,46.675,45.61,46.02,67354.0
2023-11-01,47.4,47.4,45.105,46.405,69159.0
2023-11-02,47.04,47.27,46.02,46.245,71667.0
2023-11-03,46.48,48.445,45.955,48.405,78263.0
2023-11-06,48.31,48.825,47.35,48.055,46809.0
2023-11-07,47.135,48.785,47.135,48.75,34579.0
2023-11-08,48.65,48.835,47.28,48.28,39047.0
2023-11-09,46.825,48.59,46.825,47.82,76983.0
2023-11-10,39.085,39.085,34.48,37.375,1134511.0
2023-11-13,36.805,37.755,36.135,37.03,339797.0
2023-11-14,37.54,38.975,36.955,38.01,227800.0
2023-11-15,37.23,38.235,37.17,37.825,133699.0
2023-11-16,37.825,38.615,37.285,38.5,194602.0
2023-11-17,38.08,38.79,37.54,37.835,170687.0
2023-11-20,38.225,39.16,38.215,38.965,189526.0
2023-11-21,39.915,39.915,38.48,38.92,136351.0
2023-11-22,39.065,39.42,38.48,38.695,79395.0
2023-11-23,38.545,39.34,37.835,39.015,23210.0
2023-11-24,39.805,39.805,39.125,39.34,64696.0
2023-11-27,40.16,40.16,38.535,39.36,40519.0
2023-11-28,39.35,39.455,38.82,38.975,41721.0
2023-11-29,39.29,39.465,38.88,39.025,46558.0
2023-11-30,38.92,39.28,38.245,39.085,53646.0
2023-12-01,38.585,39.31,38.575,39.085,45994.0
2023-12-04,39.035,39.74,38.64,38.89,43910.0
2023-12-05,38.78,39.025,38.085,38.34,60362.0
2023-12-06,38.42,38.88,38.255,38.635,59268.0
2023-12-07,38.84,38.945,38.145,38.145,62577.0
2023-12-08,38.565,38.665,38.06,38.215,47700.0
2023-12-11,38.295,38.3,37.55,38.225,41292.0
2023-12-12,38.215,38.45,37.65,38.155,33325.0
2023-12-13,38.02,39.21,38.02,39.025,40410.0
2023-12-14,39.535,41.05,39.28,41.04,116438.0
2023-12-15,41.04,41.72,40.46,41.37,71748.0
2023-12-18,40.96,41.545,40.95,41.145,45884.0
2023-12-19,41.205,41.575,41.06,41.4,34429.0
2023-12-20,41.41,42.25,41.135,42.015,60152.0
2023-12-21,42.28,43.405,42.065,42.21,84529.0
2023-12-22,42.375,42.985,41.945,42.77,68179.0
2023-12-27,42.995,42.995,41.785,41.925,112179.0
2023-12-28,41.965,42.26,41.775,41.925,44383.0
2023-12-29,41.995,42.26,40.87,41.32,193418.0
2024-01-02,41.135,41.435,40.555,40.86,77962.0
2024-01-03,40.78,40.79,39.655,39.72,97346.0
2024-01-04,39.76,40.515,39.22,40.455,142111.0
2024-01-05,40.18,40.75,39.965,40.74,107757.0
2024-01-08,40.575,43.39,40.28,42.665,97841.0
2024-01-09,42.34,43.995,42.165,43.8,81346.0
2024-01-10,43.86,43.86,42.87,42.995,63043.0
2024-01-11,42.985,43.445,42.23,43.435,60371.0
2024-01-12,43.42,43.71,42.39,42.71,53411.0
2024-01-15,43.28,44.065,41.975,43.095,32673.0
2024-01-16,43.075,43.85,42.475,43.81,60587.0
2024-01-17,43.585,43.88,42.88,43.035,65099.0
2024-01-18,43.065,43.495,42.77,43.115,39922.0
2024-01-19,43.43,43.43,42.535,43.4,51656.0
2024-01-22,43.525,44.045,42.89,43.2,54294.0
2024-01-23,43.525,44.075,42.665,43.005,52212.0
2024-01-24,43.545,43.615,42.83,42.87,71853.0
2024-01-25,43.465,44.185,42.635,44.155,68557.0
2024-01-26,44.31,44.595,43.43,44.27,68303.0
2024-01-29,44.005,45.2,43.7,44.975,68617.0
2024-01-30,44.94,45.23,44.035,44.165,83147.0
2024-01-31,44.165,45.07,44.105,44.44,48883.0
2024-02-01,44.44,45.115,44.185,44.79,59935.0
2024-02-02,44.515,44.605,43.545,44.42,47200.0
2024-02-05,43.93,44.28,43.635,43.71,79553.0
2024-02-06,43.71,44.605,43.41,44.445,51700.0
2024-02-07,44.505,44.995,44.38,44.86,46447.0
2024-02-08,45.035,45.995,44.575,45.95,84287.0
2024-02-09,45.615,45.87,44.82,45.085,94800.0
2024-02-12,44.92,45.665,44.91,45.26,53232.0
2024-02-13,44.085,45.055,44.075,44.995,71631.0
2024-02-14,45.105,45.585,44.86,45.2,57153.0
2024-02-15,44.975,46.085,44.965,46.065,63649.0
2024-02-16,45.37,46.955,45.175,46.44,46141.0
2024-02-20,46.085,46.44,45.405,45.455,64207.0
2024-02-21,45.585,45.595,44.72,45.095,100243.0
2024-02-22,45.105,46.575,44.4,45.4,77750.0
2024-02-23,45.84,50.215,45.495,49.055,261469.0
2024-02-26,48.8,49.055,46.77,47.93,119119.0
2024-02-27,47.135,48.97,47.125,48.93,90291.0
2024-02-28,49.005,49.005,47.995,48.45,94218.0
2024-02-29,48.46,49.45,48.45,49.115,84273.0
2024-03-01,48.215,51.035,48.215,50.83,100201.0
2024-03-04,50.47,51.055,50.175,50.175,142186.0
2024-03-05,50.215,50.92,49.26,49.35,115480.0
2024-03-06,49.74,50.48,49.39,49.595,73006.0
2024-03-07,50.175,50.195,49.515,49.685,76871.0
2024-03-08,49.77,50.615,48.92,49.74,78084.0
2024-03-11,49.44,49.82,49.085,49.685,46594.0
2024-03-12,49.655,50.075,49.025,49.985,69367.0
2024-03-13,49.91,50.005,48.175,49.36,60098.0
2024-03-14,49.29,50.175,48.625,50.115,62627.0
2024-03-15,50.215,50.495,49.635,49.76,41530.0
2024-03-18,49.98,50.115,49.3,49.995,53957.0
2024-03-19,49.725,50.105,49.205,49.985,35029.0
2024-03-20,49.86,50.34,49.78,50.185,64512.0
2024-03-21,50.495,50.84,49.78,50.605,22694.0
2024-03-22,50.94,50.95,49.82,50.37,18562.0
2024-03-25,50.095,50.91,50.065,50.75,35097.0
2024-03-26,50.495,51.695,49.54,51.575,63581.0
2024-03-27,51.565,51.805,50.455,51.665,159820.0
2024-03-28,51.675,52.075,50.365,51.015,96774.0
2024-04-01,50.965,51.92,50.965,51.635,137572.0
2024-04-02,50.945,52.295,50.935,51.595,83298.0
2024-04-03,51.36,51.87,50.665,51.24,57359.0
2024-04-04,50.335,52.06,50.335,50.84,62341.0
2024-04-05,49.66,51.695,49.66,51.555,47362.0
2024-04-08,51.555,52.755,50.84,52.325,50390.0
2024-04-09,52.335,53.275,52.275,53.265,52616.0
2024-04-10,52.4,53.14,51.46,51.475,70762.0
2024-04-11,51.45,51.91,50.415,51.41,52007.0
2024-04-12,50.935,51.635,50.925,51.155,40320.0
2024-04-15,51.26,51.92,51.065,51.095,23576.0
2024-04-16,50.82,51.595,50.71,51.22,43534.0
2024-04-17,51.155,51.39,50.65,50.81,104934.0
2024-04-18,50.81,50.81,49.49,50.62,158737.0
2024-04-19,49.11,50.545,48.175,49.0,125417.0
2024-04-22,48.97,49.775,47.86,49.705,59267.0
2024-04-23,48.795,50.925,48.795,50.455,38555.0
2024-04-24,50.425,50.8,49.835,50.03,35993.0
2024-04-25,49.705,49.915,49.155,49.7,28910.0
2024-04-26,49.715,50.405,49.64,49.795,15784.0
2024-04-29,49.805,50.25,49.57,50.15,29720.0
2024-04-30,49.06,49.955,49.06,49.68,30909.0
2024-05-01,48.775,50.88,48.175,50.455,73595.0
2024-05-02,50.1,50.545,48.94,49.925,95605.0
2024-05-03,47.2,50.09,47.2,48.525,460968.0
2024-05-06,48.665,49.62,47.91,48.25,76228.0
2024-05-07,48.32,48.785,47.79,48.35,60377.0
2024-05-08,47.985,50.415,47.985,50.415,89695.0
2024-05-09,50.79,50.985,48.615,48.95,68969.0
2024-05-10,48.84,48.93,47.025,47.3,48362.0
2024-05-13,46.445,48.035,46.445,47.23,29718.0
2024-05-14,47.26,47.29,46.57,46.995,32283.0
2024-05-15,47.035,47.585,46.845,47.1,54454.0
2024-05-16,47.2,47.25,46.955,47.1,67821.0
2024-05-17,47.985,47.985,46.765,47.375,43957.0
2024-05-21,47.545,47.91,46.46,47.565,44827.0
2024-05-22,47.27,47.89,47.24,47.32,33941.0
2024-05-23,47.31,47.345,46.215,47.07,42341.0
2024-05-24,47.18,47.425,47.08,47.385,42799.0
2024-05-27,47.12,48.065,47.1,47.635,13303.0
2024-05-28,47.595,47.66,47.06,47.18,49266.0
2024-05-29,46.68,47.045,46.215,46.62,22163.0
2024-05-30,46.55,46.59,45.88,46.0,39553.0
2024-05-31,45.595,46.59,45.595,46.195,41988.0
2024-06-03,46.215,47.09,46.205,46.56,36761.0
2024-06-04,46.215,47.545,46.13,46.935,48659.0
2024-06-05,46.815,47.935,46.55,47.16,77262.0
2024-06-06,47.22,47.67,46.315,46.56,44260.0
2024-06-07,46.55,46.55,45.735,45.775,29976.0
2024-06-10,45.745,46.365,45.235,46.215,36628.0
2024-06-11,46.05,46.245,45.855,45.99,45837.0
2024-06-12,46.205,47.595,45.725,46.67,69474.0
2024-06-13,47.575,47.575,46.66,47.005,29335.0
2024-06-14,46.64,47.15,46.275,47.07,81585.0
2024-06-17,46.65,47.595,45.98,46.49,96903.0
2024-06-18,46.305,46.815,46.11,46.335,48215.0
2024-06-19,46.335,46.68,45.665,46.185,55842.0
2024-06-20,46.185,47.81,45.52,47.77,86427.0
2024-06-21,46.985,48.41,46.985,47.955,66790.0
2024-06-24,47.91,48.38,47.21,47.985,44956.0
2024-06-25,47.975,48.075,47.28,47.34,29234.0
2024-06-26,46.425,47.395,46.425,47.2,32144.0
2024-06-27,47.215,49.1,46.995,48.99,62656.0
2024-06-28,48.08,50.35,48.08,49.83,59492.0
2024-07-02,49.945,50.97,49.75,50.615,141169.0
2024-07-03,50.905,51.71,50.205,51.385,48371.0
2024-07-04,51.17,51.555,51.05,51.06,20871.0
2024-07-05,50.125,51.545,50.125,50.685,41276.0
2024-07-08,50.695,51.69,50.695,51.635,73333.0
2024-07-09,51.585,54.7,51.335,54.7,282523.0
2024-07-10,54.69,55.165,53.055,54.7,188292.0
2024-07-11,54.74,54.84,53.3,54.16,76810.0
2024-07-12,54.13,54.275,53.46,53.645,33293.0
2024-07-15,53.41,54.74,53.075,54.57,42785.0
2024-07-16,54.74,55.44,53.785,55.195,62371.0
2024-07-17,55.025,55.225,54.225,54.68,43859.0
2024-07-18,54.73,55.225,53.755,55.215,49601.0
2024-07-19,55.205,55.61,53.92,55.43,53475.0
2024-07-22,55.055,56.13,54.66,55.755,180260.0
2024-07-23,56.06,56.455,55.555,55.965,133309.0
2024-07-24,56.23,56.645,55.535,55.59,36854.0
2024-07-25,55.61,56.33,55.265,55.935,52726.0
2024-07-26,56.27,57.405,56.19,57.205,134557.0
2024-07-29,57.145,58.72,57.02,58.105,54545.0
2024-07-30,58.18,58.785,56.99,56.99,79781.0
2024-07-31,56.99,57.5,55.925,56.97,35345.0
2024-08-01,57.195,57.325,55.695,55.755,42047.0
2024-08-02,55.36,57.205,54.08,54.495,57690.0
2024-08-06,54.02,55.27,53.3,54.215,122947.0
2024-08-07,54.86,54.86,52.59,53.095,87270.0
2024-08-08,53.92,54.955,53.695,54.15,89288.0
2024-08-09,50.155,52.41,48.8,50.3,271019.0
2024-08-12,50.49,51.19,49.275,49.86,167664.0
2024-08-13,50.26,50.26,49.215,49.8,88278.0
2024-08-14,49.8,50.865,49.7,50.27,59281.0
2024-08-15,50.48,52.935,50.43,52.205,96927.0
2024-08-16,52.205,52.65,51.505,52.43,57328.0
2024-08-19,52.285,52.875,51.525,52.56,52883.0
2024-08-20,52.56,53.45,52.305,53.095,52675.0
2024-08-21,53.095,53.825,52.71,53.555,72481.0
2024-08-22,53.23,53.92,51.96,53.11,73069.0
2024-08-23,53.655,55.005,53.525,54.59,61370.0
2024-08-26,54.63,55.055,54.1,54.375,40384.0
2024-08-27,53.595,54.205,53.27,53.87,55198.0
2024-08-28,53.87,54.155,52.925,52.925,47683.0
2024-08-29,52.855,53.33,52.095,52.775,48903.0
2024-08-30,52.845,53.99,51.75,53.585,50021.0
2024-09-03,53.16,54.12,52.48,53.705,50262.0
2024-09-04,53.44,54.455,52.69,54.11,53276.0
2024-09-05,54.14,54.365,52.68,53.735,51097.0
2024-09-06,53.815,54.62,52.0,52.305,29257.0
2024-09-09,52.745,53.525,52.045,52.51,38838.0
2024-09-10,52.74,53.495,52.02,52.875,39070.0
2024-09-11,51.84,53.43,51.84,52.67,27401.0
2024-09-12,52.385,53.36,52.275,52.69,34676.0
2024-09-13,52.925,53.23,51.595,51.98,33958.0
2024-09-16,51.78,52.845,51.25,52.74,49201.0
2024-09-17,53.015,53.745,51.89,52.69,35519.0
2024-09-18,52.69,54.73,51.535,52.955,48205.0
2024-09-19,53.505,53.94,51.355,53.35,63988.0
2024-09-20,53.005,53.41,52.165,52.915,52640.0
2024-09-23,53.9,53.9,52.39,53.625,51310.0
2024-09-24,53.96,54.55,53.22,54.535,66145.0
2024-09-25,54.485,55.005,54.12,54.285,49050.0
2024-09-26,54.96,54.97,54.1,54.435,72626.0
2024-09-27,54.58,54.88,53.88,54.01,36301.0
2024-09-30,54.01,54.495,53.525,54.285,42850.0
2024-10-01,54.165,54.165,52.91,53.245,47082.0
2024-10-02,53.305,54.05,52.12,54.01,34727.0
2024-10-03,54.11,54.145,52.375,53.02,71359.0
2024-10-04,53.235,53.235,52.655,52.745,17631.0
2024-10-07,52.665,52.665,50.645,51.725,38750.0
2024-10-08,51.745,52.23,51.605,52.1,17676.0
2024-10-09,52.14,52.96,52.14,52.86,29006.0
2024-10-10,52.705,53.05,52.465,52.675,25673.0
2024-10-11,52.655,54.12,52.15,54.04,24371.0
2024-10-15,54.245,54.69,53.285,54.145,32500.0
2024-10-16,54.365,55.375,53.625,54.04,55608.0
2024-10-17,54.155,54.355,53.95,54.205,51039.0
2024-10-18,54.265,54.335,53.485,54.135,27271.0
2024-10-21,54.02,54.275,53.07,53.475,24644.0
2024-10-22,53.9,54.125,52.775,53.575,24922.0
2024-10-23,53.575,53.78,52.765,53.15,28979.0
2024-10-24,53.07,53.625,52.31,53.455,67244.0
2024-10-25,54.385,54.385,53.415,53.555,42471.0
2024-10-28,53.77,53.98,52.9,53.295,28014.0
2024-10-29,53.525,53.525,52.375,53.16,43458.0
2024-10-30,53.16,53.385,52.775,53.0,48696.0
2024-10-31,52.87,53.9,51.95,52.1,29887.0
2024-11-01,52.435,52.475,51.13,52.17,43408.0
2024-11-04,52.17,52.645,51.98,52.625,27016.0
2024-11-05,52.695,53.365,51.88,53.05,64948.0
2024-11-06,53.325,54.285,52.375,54.06,101282.0
2024-11-07,54.06,54.515,53.04,53.525,86808.0
2024-11-08,49.62,56.59,48.975,55.985,328346.0
2024-11-11,56.015,57.43,55.61,57.245,95572.0
2024-11-12,56.205,57.46,56.205,56.835,86231.0
2024-11-13,56.58,57.895,56.225,57.095,90881.0
2024-11-14,57.095,57.725,56.215,56.47,139082.0
2024-11-15,55.62,56.235,54.93,55.6,70450.0
2024-11-18,55.6,55.86,54.75,55.355,67430.0
2024-11-19,54.67,56.125,54.65,56.035,73455.0
2024-11-20,56.035,56.965,55.255,56.825,54217.0
2024-11-21,56.82,57.31,56.025,56.69,80175.0
2024-11-22,56.68,57.235,56.285,57.115,92338.0
2024-11-25,57.035,58.965,56.885,58.965,152304.0
2024-11-26,58.785,59.33,58.005,58.625,86978.0
2024-11-27,58.54,59.46,57.735,59.38,63448.0
2024-11-28,59.1,59.525,58.41,58.865,15480.0
2024-11-29,57.995,59.005,57.985,58.865,30854.0
2024-12-02,59.27,59.845,58.32,59.16,111837.0
2024-12-03,58.925,59.24,57.895,59.035,71775.0
2024-12-04,59.13,60.29,58.705,60.13,40642.0
2024-12-05,60.15,60.415,58.52,58.55,107391.0
2024-12-06,58.58,59.065,57.39,58.23,38712.0
2024-12-09,58.49,58.49,57.055,57.055,35116.0
2024-12-10,56.855,57.145,56.4,56.61,119187.0
2024-12-11,56.61,57.655,55.88,57.185,65502.0
2024-12-12,56.875,57.37,56.865,57.31,21760.0
2024-12-13,57.31,57.47,56.305,56.39,60268.0
2024-12-16,56.235,57.42,55.385,56.135,59570.0
2024-12-17,55.7,56.37,55.62,56.275,58302.0
2024-12-18,56.56,56.78,55.235,55.295,59162.0
2024-12-19,55.68,56.955,55.235,55.315,65583.0
2024-12-20,55.285,55.985,54.81,55.59,44529.0
2024-12-23,55.58,55.59,55.105,55.435,24600.0
2024-12-24,55.58,55.72,55.325,55.72,11517.0
2024-12-27,55.455,55.89,55.175,55.73,37825.0
2024-12-30,55.735,57.42,54.57,54.67,60182.0
2024-12-31,55.04,55.8,54.495,55.535,47232.0
2025-01-02,55.8,56.12,54.505,55.12,92745.0
2025-01-03,54.9,55.75,54.9,55.465,47149.0
2025-01-06,55.645,56.3,54.68,54.8,68282.0
2025-01-07,54.58,54.89,53.88,54.045,78340.0
2025-01-08,53.68,54.8,53.67,54.54,72143.0
2025-01-09,54.265,54.7,52.905,54.425,44805.0
2025-01-10,53.995,54.115,52.795,53.335,89565.0
2025-01-13,52.955,53.58,52.68,53.45,90528.0
2025-01-14,53.48,54.65,52.68,54.61,82880.0
2025-01-15,55.195,56.29,54.85,55.155,83456.0
2025-01-16,55.295,55.89,54.79,54.98,41156.0
2025-01-17,55.0,55.81,54.76,55.385,34059.0
2025-01-20,55.575,56.395,54.87,55.95,29014.0
2025-01-21,56.525,57.41,55.74,57.33,69493.0
2025-01-22,56.93,56.99,56.26,56.895,58712.0
2025-01-23,56.805,57.4,56.565,57.01,36737.0
2025-01-24,57.0,57.3,56.23,57.29,30120.0
2025-01-27,57.26,57.34,56.355,57.33,44452.0
2025-01-28,57.37,58.855,56.575,58.755,69628.0
2025-01-29,58.785,58.785,57.45,57.895,52094.0
2025-01-30,57.925,58.905,56.845,58.69,79973.0
2025-01-31,58.29,59.265,58.28,58.855,76151.0
2025-02-03,57.52,59.085,57.295,58.885,108919.0
2025-02-04,58.815,59.5,58.53,59.44,43637.0
2025-02-05,59.5,60.485,57.865,58.68,123931.0
2025-02-06,58.34,59.33,57.635,58.835,94444.0
2025-02-07,58.6,59.155,57.975,59.105,47873.0
2025-02-10,59.005,59.5,58.29,58.985,55967.0
2025-02-11,59.48,59.48,58.095,58.105,41143.0
2025-02-12,57.805,57.995,56.26,56.29,163481.0
2025-02-13,56.475,56.875,54.91,56.15,109244.0
2025-02-14,56.29,57.4,56.29,57.21,62016.0
2025-02-18,57.32,57.46,56.335,56.97,37081.0
2025-02-19,57.705,57.705,56.33,56.515,34758.0
2025-02-20,56.515,56.515,55.225,55.365,65439.0
2025-02-21,57.785,60.495,53.61,54.54,335608.0
2025-02-24,55.335,55.84,53.4,54.045,134415.0
2025-02-25,54.015,54.88,53.8,53.84,223065.0
2025-02-26,53.74,54.96,52.915,54.365,192957.0
2025-02-27,54.6,55.275,54.075,54.175,187879.0
2025-02-28,54.315,54.56,53.58,54.295,205668.0
2025-03-03,54.425,55.315,53.88,54.115,155462.0
2025-03-04,54.085,54.435,52.26,53.115,145134.0
2025-03-05,53.085,53.88,52.73,53.43,201205.0
2025-03-06,52.945,53.955,52.46,53.42,175026.0
2025-03-07,53.175,54.255,52.3,52.51,396946.0
2025-03-10,51.805,52.055,50.935,51.575,203482.0
2025-03-11,51.38,51.635,50.815,51.21,159013.0
2025-03-12,51.45,51.945,51.2,51.46,67144.0
2025-03-13,51.38,51.675,50.905,51.1,170960.0
2025-03-14,51.41,51.845,50.955,51.14,68185.0
2025-03-17,51.41,51.775,51.03,51.31,91569.0
2025-03-18,51.24,51.605,50.935,51.12,65426.0
2025-03-19,51.38,51.615,50.98,51.42,72307.0
2025-03-20,51.37,52.145,50.965,51.28,65233.0
2025-03-21,51.09,51.18,50.565,51.11,63637.0
2025-03-24,51.28,51.835,51.27,51.645,76825.0
2025-03-25,51.765,51.855,50.795,51.05,60298.0
2025-03-26,51.07,51.835,51.07,51.32,62678.0
2025-03-27,51.35,52.24,51.08,51.635,52974.0
2025-03-28,51.8,52.03,50.665,50.675,50324.0
2025-03-31,50.455,51.45,49.82,51.17,80769.0
2025-04-01,51.035,51.38,50.485,50.805,77588.0
2025-04-02,50.735,51.8,50.315,51.74,102862.0
2025-04-03,50.765,51.61,48.785,48.845,121221.0
2025-04-04,48.04,49.49,47.47,48.865,176485.0
2025-04-07,47.86,49.34,47.055,48.14,177489.0
2025-04-08,48.755,49.195,46.795,47.095,124363.0
2025-04-09,46.675,49.65,46.11,48.835,272025.0
2025-04-10,48.3,48.3,46.685,47.49,85735.0
2025-04-11,47.365,47.9,46.39,47.285,59922.0
2025-04-14,47.7,48.735,47.54,48.665,56733.0
2025-04-15,48.665,49.61,48.425,48.935,62229.0
2025-04-16,48.865,49.33,48.04,48.835,65507.0
2025-04-17,48.725,49.71,48.18,49.38,56809.0
2025-04-21,49.275,49.275,48.465,48.995,89536.0
2025-04-22,49.265,49.73,48.945,49.025,165732.0
2025-04-23,49.29,49.745,49.085,49.095,85242.0
2025-04-24,49.075,50.04,48.925,49.81,142790.0
2025-04-25,49.73,49.99,49.45,49.67,128647.0
2025-04-28,49.7,50.465,49.54,50.02,92726.0
2025-04-29,49.85,50.685,49.68,50.585,67731.0
2025-04-30,49.98,51.095,49.98,51.065,87275.0
2025-05-01,51.065,51.8,50.245,50.915,89958.0
2025-05-02,51.6,51.6,50.925,51.35,76645.0
2025-05-05,51.35,52.285,50.625,51.95,57559.0
2025-05-06,51.49,52.04,51.105,51.18,73145.0
2025-05-07,51.085,52.01,50.955,51.93,112025.0
2025-05-08,51.69,52.415,51.69,52.03,100233.0
2025-05-09,51.85,55.47,50.465,54.475,287073.0
2025-05-12,54.81,56.265,54.705,55.865,168726.0
2025-05-13,55.885,56.68,54.185,55.46,69442.0
2025-05-14,55.48,55.955,54.465,55.04,105297.0
2025-05-15,54.88,55.52,54.605,54.92,121910.0
2025-05-16,54.92,55.895,54.155,55.815,131461.0
2025-05-20,55.845,56.625,55.6,55.745,94642.0
2025-05-21,55.72,56.01,54.97,55.16,98920.0
2025-05-22,55.745,55.745,54.595,54.665,52651.0
2025-05-23,53.53,55.27,53.31,54.455,175122.0
2025-05-26,54.485,55.46,53.49,55.37,22141.0
2025-05-27,55.12,55.26,54.555,54.685,186042.0
2025-05-28,54.485,54.83,54.405,54.475,41659.0
2025-05-29,54.705,54.705,54.015,54.175,79407.0
2025-05-30,54.305,54.705,53.82,54.205,195734.0
2025-06-02,54.645,54.755,53.66,53.85,143092.0
2025-06-03,53.53,53.76,52.465,52.645,116964.0
2025-06-04,52.465,52.735,52.245,52.465,102428.0
2025-06-05,52.415,52.425,51.67,52.265,168597.0
2025-06-06,52.335,52.555,50.995,51.7,403015.0
2025-06-09,51.73,52.545,51.065,51.9,216339.0
2025-06-10,52.01,52.785,51.81,52.605,200362.0
2025-06-11,52.805,52.905,52.215,52.325,111509.0
2025-06-12,52.245,52.555,51.69,52.255,113343.0
2025-06-13,51.74,52.345,51.72,52.02,168222.0
2025-06-16,52.325,52.645,51.88,52.315,113924.0
2025-06-17,51.99,52.485,51.72,52.105,75439.0
2025-06-18,51.82,52.815,51.42,52.565,153003.0
2025-06-19,52.395,53.28,52.215,52.815,43752.0
2025-06-20,52.535,53.64,51.73,53.01,201384.0
2025-06-23,52.755,53.69,52.645,53.47,166233.0
2025-06-24,53.85,54.005,53.22,53.955,252280.0
2025-06-25,53.935,54.205,52.865,53.01,89108.0
2025-06-26,53.18,53.3,52.495,52.865,140321.0
2025-06-27,52.865,53.205,52.445,52.665,102892.0
2025-06-30,52.785,52.915,52.195,52.555,111189.0
2025-07-02,52.265,52.365,51.405,51.965,134304.0
2025-07-03,51.785,52.805,51.785,52.615,119445.0
2025-07-04,52.615,53.075,51.645,52.835,15536.0
2025-07-07,52.855,53.085,52.365,52.655,103049.0
2025-07-08,52.785,54.37,52.125,53.89,187884.0
2025-07-09,53.74,53.94,52.855,53.69,111461.0
2025-07-10,53.43,53.98,53.235,53.85,85801.0
2025-07-11,53.38,53.78,52.855,53.36,92562.0
2025-07-14,53.285,53.72,52.995,53.67,68401.0
2025-07-15,53.81,53.93,53.36,53.46,58135.0
2025-07-16,53.49,53.98,52.985,53.76,85458.0
2025-07-17,53.37,54.69,53.37,54.61,67160.0
2025-07-18,54.49,55.22,53.65,54.11,65109.0
2025-07-21,54.31,54.31,53.4,54.1,94438.0
2025-07-22,54.0,55.07,53.98,54.52,113442.0
2025-07-23,54.55,55.08,54.39,54.69,57825.0
2025-07-24,54.82,55.905,53.88,55.275,86579.0
2025-07-25,55.485,56.345,54.86,56.185,121219.0
2025-07-28,55.815,56.775,55.475,56.135,93049.0
2025-07-29,56.065,57.24,55.235,56.935,144130.0
2025-07-30,56.965,57.28,56.335,57.27,111672.0
2025-07-31,57.22,58.01,56.035,57.71,100426.0
2025-08-01,57.47,58.76,56.545,57.9,158383.0
2025-08-05,57.93,59.115,57.82,57.9,238837.0
2025-08-06,58.17,58.76,56.155,57.095,166416.0
2025-08-07,57.17,58.07,51.725,52.115,505683.0
2025-08-08,53.58,54.65,52.145,52.795,317290.0
2025-08-11,52.795,53.6,52.255,52.975,260522.0
2025-08-12,52.825,58.33,52.005,58.01,1017212.0
2025-08-13,59.11,61.84,59.0,60.795,380180.0
2025-08-14,60.505,61.49,59.845,61.23,251380.0
2025-08-15,61.23,61.7,60.395,61.015,149870.0
2025-08-18,60.995,61.34,60.795,60.885,125212.0
2025-08-19,60.745,61.25,60.685,61.1,175652.0
2025-08-20,60.895,61.13,60.265,60.735,137201.0
2025-08-21,60.665,60.895,59.985,60.295,76882.0
2025-08-22,60.475,61.66,60.345,61.41,90676.0
2025-08-25,61.15,61.59,60.945,61.14,118327.0
2025-08-26,60.845,61.71,60.845,60.985,85334.0
2025-08-27,61.07,61.53,60.735,61.22,122926.0
2025-08-28,60.925,61.64,60.345,61.31,120846.0
2025-08-29,61.31,61.64,60.945,61.45,169322.0
2025-09-02,60.625,61.4,60.585,61.09,110706.0
2025-09-03,61.2,61.92,61.16,61.35,137112.0
2025-09-04,61.27,61.72,61.14,61.37,164389.0
2025-09-05,61.37,61.98,60.515,61.035,155494.0
2025-09-08,60.945,62.15,60.715,61.33,108559.0
2025-09-09,61.33,61.44,60.555,60.885,100547.0
2025-09-10,61.025,61.025,59.605,59.795,112072.0
2025-09-11,60.285,61.07,60.095,60.295,131366.0
2025-09-12,60.315,60.625,59.825,59.895,113995.0
2025-09-15,59.975,60.715,59.485,59.585,161071.0
2025-09-16,59.625,60.085,59.235,59.445,130305.0
2025-09-17,59.405,59.925,59.295,59.395,186942.0
2025-09-18,59.635,60.015,58.51,58.67,137649.0
2025-09-19,59.575,59.665,57.95,58.04,258684.0
2025-09-22,58.06,59.725,57.85,59.345,139322.0
2025-09-23,60.325,60.325,58.375,58.55,154954.0
2025-09-24,58.33,58.77,57.66,58.2,185021.0
2025-09-25,58.16,58.63,57.78,58.35,162224.0
2025-09-26,58.39,59.33,57.64,58.14,181943.0
2025-09-29,58.37,59.05,58.03,58.5,152820.0
2025-09-30,58.49,59.45,58.23,59.44,217583.0
2025-10-01,58.21,59.71,58.2,59.69,119824.0
2025-10-02,59.54,60.86,59.45,60.83,108116.0
2025-10-03,60.89,62.37,60.6,62.33,169909.0
2025-10-06,63.0,63.07,61.59,61.64,163708.0
2025-10-07,61.68,61.9,60.79,61.11,104380.0
2025-10-08,61.29,61.59,60.96,61.1,160182.0
2025-10-09,61.06,61.06,60.17,60.2,142607.0
2025-10-10,60.25,60.61,59.05,59.08,109852.0
2025-10-14,58.83,59.34,57.83,57.85,182057.0
2025-10-15,58.03,58.48,57.29,57.35,137440.0
2025-10-16,57.35,57.6,56.75,56.82,97182.0
2025-10-17,56.63,57.2,56.27,56.29,103907.0
2025-10-20,56.67,56.8,56.15,56.58,117593.0
2025-10-21,57.36,57.36,56.43,56.56,110448.0
2025-10-22,56.31,58.13,56.25,57.42,151279.0
2025-10-23,57.46,58.6,57.12,58.34,108152.0
2025-10-24,58.47,59.03,57.97,58.33,53739.0
2025-10-27,58.62,58.78,58.02,58.37,47048.0
2025-10-28,58.1,58.83,57.94,58.08,102728.0
2025-10-29,58.08,58.17,57.505,57.71,134925.0
2025-10-30,57.22,57.91,56.53,56.78,110305.0
2025-10-31,56.74,57.86,56.48,57.62,111825.0
2025-11-03,57.62,57.85,56.61,57.62,163954.0
2025-11-04,57.01,57.39,56.23,56.54,116049.0
2025-11-05,56.57,56.6,55.74,56.1,110637.0
2025-11-06,55.72,56.17,53.58,53.63,194589.0
2025-11-07,49.97,50.06,43.84,47.18,1282181.0
2025-11-10,47.67,48.73,47.47,48.34,473095.0
2025-11-11,48.63,50.21,48.38,50.18,416542.0
2025-11-12,50.32,50.64,49.74,50.16,252617.0
2025-11-13,49.81,50.38,49.74,50.18,193772.0
2025-11-14,49.9,50.1,49.41,49.8,312548.0
2025-11-17,49.8,50.34,49.8,49.98,280254.0
2025-11-18,49.72,50.01,49.03,49.49,349035.0
2025-11-19,49.61,49.83,49.22,49.8,224603.0
2025-11-20,53.54,55.24,52.25,52.48,540916.0
2025-11-21,54.23,55.075,53.96,54.1,546556.0
2025-11-24,54.49,55.29,54.14,54.21,302927.0
2025-11-25,54.19,55.11,54.05,54.09,206329.0
2025-11-26,54.33,54.51,53.92,54.18,104985.0