Date,Open,High,Low,Close,Volume
2007-08-22,3.015,3.04,3.015,3.04,12400.0
2007-08-23,3.08,3.115,3.08,3.08,30800.0
2007-08-24,3.115,3.115,3.115,3.115,4300.0
2007-08-27,3.08,3.115,3.08,3.08,9800.0
2007-08-29,3.125,3.125,3.125,3.125,860.0
2007-08-30,3.125,3.125,3.1,3.1,6240.0
2007-08-31,3.125,3.125,3.125,3.125,1400.0
2007-09-04,3.1,3.125,3.055,3.125,5520.0
2007-09-05,3.14,3.2,3.14,3.175,16400.0
2007-09-06,3.18,3.19,3.18,3.19,1400.0
2007-09-07,3.215,3.215,3.215,3.215,1600.0
2007-09-10,3.18,3.18,3.18,3.18,200.0
2007-09-11,3.175,3.19,3.165,3.19,51400.0
2007-09-12,3.225,3.225,3.135,3.14,880.0
2007-09-13,3.15,3.185,3.14,3.16,9400.0
2007-09-14,3.19,3.19,3.19,3.19,200.0
2007-09-17,3.2,3.2,3.15,3.175,2884.0
2007-09-18,3.105,3.175,3.105,3.175,5100.0
2007-09-19,3.175,3.175,3.175,3.175,1800.0
2007-09-20,3.1,3.1,3.05,3.05,1700.0
2007-09-21,3.165,3.165,3.165,3.165,1624.0
2007-09-24,3.28,3.28,3.135,3.135,750.0
2007-09-27,3.0,3.0,3.0,3.0,400.0
2007-09-28,3.045,3.045,3.045,3.045,1000.0
2007-10-01,2.965,2.98,2.945,2.98,38400.0
2007-10-02,2.98,2.995,2.98,2.985,51360.0
2007-10-03,3.03,3.06,2.985,3.06,7870.0
2007-10-04,3.06,3.07,3.06,3.065,20500.0
2007-10-05,3.035,3.05,3.015,3.04,9000.0
2007-10-09,3.01,3.01,2.985,2.985,600.0
2007-10-10,2.985,3.01,2.975,3.01,23378.0
2007-10-11,3.01,3.035,2.945,2.945,7980.0
2007-10-15,2.965,2.975,2.965,2.975,4692.0
2007-10-16,3.01,3.05,3.01,3.05,3000.0
2007-10-17,3.065,3.065,3.035,3.035,5900.0
2007-10-18,3.035,3.08,2.995,3.08,6700.0
2007-10-19,3.04,3.04,3.04,3.04,1200.0
2007-10-22,3.08,3.085,3.045,3.045,3140.0
2007-10-23,3.085,3.085,3.05,3.05,5000.0
2007-10-24,3.065,3.065,3.065,3.065,1100.0
2007-10-26,3.04,3.04,2.985,2.99,12600.0
2007-10-29,3.03,3.035,3.03,3.035,5000.0
2007-10-30,3.04,3.04,3.035,3.035,5700.0
2007-10-31,3.035,3.07,3.035,3.07,13600.0
2007-11-01,3.07,3.095,3.06,3.095,14900.0
2007-11-02,3.11,3.11,3.06,3.06,6400.0
2007-11-05,3.105,3.105,3.06,3.06,4560.0
2007-11-06,3.135,3.135,3.06,3.06,13800.0
2007-11-07,3.12,3.16,3.11,3.16,10050.0
2007-11-08,3.16,3.21,3.11,3.16,21450.0
2007-11-09,3.315,3.505,3.21,3.21,24210.0
2007-11-12,3.19,3.44,3.185,3.185,13766.0
2007-11-13,3.235,3.365,3.125,3.215,20140.0
2007-11-14,3.215,3.215,3.205,3.21,6038.0
2007-11-15,3.235,3.455,3.14,3.14,9878.0
2007-11-16,3.14,3.29,3.14,3.285,8800.0
2007-11-19,3.315,3.355,3.285,3.295,20620.0
2007-11-20,3.315,3.325,3.29,3.325,20100.0
2007-11-21,3.32,3.325,3.29,3.305,13400.0
2007-11-22,3.31,3.33,3.29,3.29,5780.0
2007-11-23,3.305,3.415,3.305,3.355,4800.0
2007-11-26,3.34,3.35,3.315,3.315,5700.0
2007-11-27,3.34,3.34,3.28,3.28,7160.0
2007-11-28,3.31,3.35,3.31,3.345,2650.0
2007-11-29,3.315,3.335,3.315,3.335,33000.0
2007-11-30,3.335,3.34,3.335,3.34,9488.0
2007-12-03,3.35,3.36,3.35,3.35,5488.0
2007-12-04,3.37,3.42,3.34,3.42,126050.0
2007-12-05,3.4,3.4,3.335,3.335,12700.0
2007-12-06,3.35,3.35,3.3,3.335,8350.0
2007-12-07,3.31,3.425,3.29,3.365,13660.0
2007-12-10,3.34,3.34,3.31,3.315,26800.0
2007-12-11,3.31,3.425,3.31,3.31,32850.0
2007-12-12,3.385,3.385,3.295,3.36,9874.0
2007-12-13,3.225,3.335,3.225,3.33,26800.0
2007-12-14,3.245,3.245,3.085,3.17,13414.0
2007-12-17,3.185,3.185,3.16,3.16,9266.0
2007-12-18,3.135,3.17,3.135,3.17,10678.0
2007-12-19,3.16,3.21,3.135,3.145,6720.0
2007-12-20,3.16,3.16,3.145,3.145,7600.0
2007-12-21,3.2,3.285,3.04,3.285,10788.0
2007-12-24,3.22,3.22,3.21,3.21,3032.0
2007-12-27,3.36,3.36,3.36,3.36,80.0
2007-12-28,3.23,3.23,3.055,3.165,11400.0
2007-12-31,3.175,3.175,3.045,3.16,8400.0
2008-01-02,3.16,3.165,3.13,3.13,59410.0
2008-01-03,3.13,3.16,3.13,3.16,7160.0
2008-01-04,3.135,3.135,3.135,3.135,500.0
2008-01-07,3.13,3.165,3.105,3.105,15130.0
2008-01-08,3.18,3.18,3.105,3.105,2530.0
2008-01-09,3.105,3.105,3.0,3.105,26600.0
2008-01-10,3.105,3.105,3.075,3.105,81792.0
2008-01-11,3.105,3.105,3.105,3.105,4000.0
2008-01-14,3.09,3.22,3.09,3.105,5200.0
2008-01-15,3.04,3.155,3.04,3.13,53990.0
2008-01-16,3.015,3.105,3.015,3.08,4860.0
2008-01-17,3.075,3.18,3.075,3.075,52680.0
2008-01-18,3.15,3.15,3.02,3.105,8340.0
2008-01-21,2.965,2.965,2.715,2.715,16630.0
2008-01-22,2.715,2.8,2.33,2.585,6400.0
2008-01-23,2.585,2.665,2.585,2.665,2200.0
2008-01-24,2.635,2.735,2.51,2.66,8800.0
2008-01-25,2.74,2.78,2.725,2.78,6800.0
2008-01-29,2.79,2.81,2.79,2.81,3400.0
2008-01-30,2.805,2.96,2.8,2.935,28742.0
2008-01-31,2.895,3.05,2.895,3.05,6168.0
2008-02-01,3.26,3.26,2.935,2.935,4400.0
2008-02-04,2.94,2.985,2.94,2.985,1560.0
2008-02-05,2.975,2.975,2.975,2.975,400.0
2008-02-06,2.96,2.96,2.95,2.95,1400.0
2008-02-07,3.055,3.075,3.055,3.075,66000.0
2008-02-08,3.075,3.13,3.075,3.13,1200.0
2008-02-11,3.135,3.135,3.135,3.135,600.0
2008-02-12,3.19,3.255,3.19,3.255,4300.0
2008-02-13,3.26,3.26,3.26,3.26,3328.0
2008-02-14,3.285,3.29,3.26,3.27,2628.0
2008-02-15,3.285,3.325,3.285,3.325,12036.0
2008-02-19,3.325,3.325,3.24,3.24,6402.0
2008-02-20,3.26,3.27,3.195,3.26,88400.0
2008-02-22,3.235,3.255,3.2,3.235,745330.0
2008-02-25,3.26,3.375,3.26,3.325,8810.0
2008-02-26,3.39,3.39,3.285,3.39,11054.0
2008-02-27,3.29,3.29,3.265,3.265,1600.0
2008-02-28,3.325,3.385,3.325,3.385,2700.0
2008-02-29,3.265,3.365,3.26,3.365,7800.0
2008-03-03,3.465,3.465,3.38,3.38,1024.0
2008-03-04,3.405,3.405,3.33,3.33,7800.0
2008-03-05,3.385,3.47,3.33,3.47,7938.0
2008-03-06,3.36,3.44,3.36,3.365,44000.0
2008-03-07,3.375,3.375,3.375,3.375,15600.0
2008-03-10,3.45,3.455,3.375,3.375,7274.0
2008-03-11,3.435,3.44,3.285,3.385,55000.0
2008-03-12,3.465,3.765,3.465,3.585,22270.0
2008-03-13,3.585,3.65,3.54,3.61,21110.0
2008-03-14,3.65,3.65,3.525,3.635,9908.0
2008-03-17,3.55,3.65,3.55,3.59,12432.0
2008-03-18,3.525,3.525,3.39,3.52,15810.0
2008-03-19,3.445,3.52,3.44,3.52,10400.0
2008-03-20,3.52,3.52,3.47,3.52,1800.0
2008-03-24,3.47,3.585,3.47,3.555,5360.0
2008-03-25,3.58,3.58,3.485,3.555,6290.0
2008-03-26,3.52,3.52,3.47,3.495,5640.0
2008-03-27,3.605,3.62,3.545,3.595,6610.0
2008-03-28,3.615,3.625,3.615,3.625,32350.0
2008-03-31,3.625,3.625,3.625,3.625,1300.0
2008-04-01,3.615,3.615,3.525,3.595,7400.0
2008-04-02,3.535,3.615,3.535,3.615,3550.0
2008-04-03,3.625,3.715,3.575,3.715,24720.0
2008-04-04,3.72,3.72,3.72,3.72,300.0
2008-04-07,3.65,3.65,3.645,3.645,6000.0
2008-04-08,3.705,3.705,3.65,3.675,4120.0
2008-04-09,3.69,3.69,3.64,3.64,5200.0
2008-04-10,3.685,3.685,3.66,3.66,1852.0
2008-04-11,3.68,3.71,3.68,3.71,5424.0
2008-04-14,3.635,3.7,3.63,3.7,2750.0
2008-04-15,3.74,3.74,3.74,3.74,2032.0
2008-04-16,3.645,3.82,3.645,3.805,44600.0
2008-04-17,3.82,3.82,3.74,3.74,24300.0
2008-04-18,3.775,3.775,3.74,3.75,17400.0
2008-04-21,3.68,3.755,3.68,3.74,4498.0
2008-04-22,3.74,3.74,3.74,3.74,5200.0
2008-04-23,3.74,3.74,3.65,3.66,21500.0
2008-04-24,3.65,3.65,3.61,3.61,18800.0
2008-04-25,3.725,3.74,3.675,3.675,127180.0
2008-04-28,3.7,3.7,3.7,3.7,2800.0
2008-04-29,3.685,3.685,3.685,3.685,13000.0
2008-04-30,3.685,3.74,3.685,3.74,24000.0
2008-05-01,3.74,3.74,3.7,3.7,21200.0
2008-05-02,3.7,3.7,3.685,3.7,13970.0
2008-05-05,3.7,3.7,3.66,3.7,14320.0
2008-05-06,3.78,3.895,3.78,3.825,9500.0
2008-05-07,3.79,3.895,3.79,3.895,2300.0
2008-05-08,3.885,3.895,3.79,3.895,9800.0
2008-05-09,3.88,3.88,3.83,3.88,4780.0
2008-05-12,3.82,3.82,3.815,3.815,48818.0
2008-05-13,3.855,3.855,3.855,3.855,6960.0
2008-05-14,3.87,3.87,3.845,3.87,5600.0
2008-05-15,3.83,3.895,3.83,3.855,38330.0
2008-05-16,3.82,3.83,3.78,3.83,49700.0
2008-05-20,3.83,3.895,3.805,3.895,158338.0
2008-05-21,3.96,3.965,3.855,3.87,3240.0
2008-05-22,3.855,3.87,3.79,3.82,353328.0
2008-05-23,3.805,3.82,3.805,3.82,20070.0
2008-05-26,3.82,3.82,3.805,3.805,7600.0
2008-05-27,3.815,3.83,3.795,3.815,99750.0
2008-05-28,3.84,3.84,3.84,3.84,740.0
2008-05-29,3.84,3.84,3.795,3.83,2850.0
2008-05-30,3.81,3.83,3.8,3.83,22350.0
2008-06-02,3.805,3.825,3.805,3.825,520.0
2008-06-03,3.79,3.8,3.79,3.795,2980.0
2008-06-04,3.795,3.8,3.79,3.79,2600.0
2008-06-05,3.79,3.79,3.775,3.79,18024.0
2008-06-06,3.79,3.79,3.775,3.775,42600.0
2008-06-09,3.775,3.785,3.775,3.775,48700.0
2008-06-10,3.785,3.92,3.775,3.92,20100.0
2008-06-11,3.92,3.92,3.905,3.905,8266.0
2008-06-12,3.83,3.895,3.76,3.775,82800.0
2008-06-13,3.785,3.785,3.755,3.755,18500.0
2008-06-16,3.79,3.855,3.755,3.855,12622.0
2008-06-17,3.855,3.91,3.855,3.9,85200.0
2008-06-18,3.895,4.04,3.87,4.03,89400.0
2008-06-19,3.875,4.04,3.875,4.04,1480.0
2008-06-20,3.95,4.07,3.95,4.07,31880.0
2008-06-23,4.04,4.04,4.0,4.04,8900.0
2008-06-24,4.03,4.04,4.025,4.03,3380.0
2008-06-25,4.015,4.07,3.99,4.07,19200.0
2008-06-26,4.06,4.06,3.925,3.925,8032.0
2008-06-27,3.935,3.96,3.935,3.96,5000.0
2008-06-30,3.97,3.97,3.97,3.97,1000.0
2008-07-02,3.97,3.975,3.97,3.975,1668.0
2008-07-03,3.985,3.985,3.975,3.975,2654.0
2008-07-07,4.015,4.04,3.985,3.985,8040.0
2008-07-08,3.985,4.01,3.88,4.01,7200.0
2008-07-09,3.88,3.945,3.88,3.88,4400.0
2008-07-10,3.905,3.935,3.905,3.905,18970.0
2008-07-11,3.88,3.905,3.88,3.905,3180.0
2008-07-14,3.945,4.01,3.905,4.01,9100.0
2008-07-15,3.92,3.965,3.905,3.905,63032.0
2008-07-16,3.905,3.985,3.89,3.98,20332.0
2008-07-17,3.96,3.96,3.96,3.96,1000.0
2008-07-18,3.96,3.995,3.945,3.945,8520.0
2008-07-21,3.945,3.945,3.895,3.9,1700.0
2008-07-22,3.905,3.905,3.89,3.89,10200.0
2008-07-23,3.89,4.01,3.89,4.01,9200.0
2008-07-24,3.96,3.96,3.905,3.905,3000.0
2008-07-25,3.895,3.895,3.74,3.74,55940.0
2008-07-28,3.74,3.74,3.69,3.69,11000.0
2008-07-30,3.875,3.875,3.77,3.77,13050.0
2008-07-31,3.77,3.77,3.77,3.77,10200.0
2008-08-01,3.77,3.77,3.705,3.77,23240.0
2008-08-05,3.895,3.895,3.705,3.705,3850.0
2008-08-06,3.705,3.775,3.69,3.775,2970.0
2008-08-07,3.69,3.69,3.69,3.69,400.0
2008-08-08,3.69,3.69,3.52,3.52,4532.0
2008-08-11,3.675,3.675,3.675,3.675,400.0
2008-08-12,3.61,3.625,3.335,3.625,8510.0
2008-08-13,3.665,3.81,3.665,3.81,8600.0
2008-08-14,3.85,3.945,3.85,3.945,18800.0
2008-08-15,3.93,3.93,3.85,3.85,6332.0
2008-08-18,3.81,3.81,3.505,3.81,3902.0
2008-08-19,3.8,3.83,3.665,3.665,12200.0
2008-08-20,3.675,3.93,3.61,3.93,13000.0
2008-08-21,3.93,3.93,3.85,3.88,12050.0
2008-08-22,3.88,3.88,3.845,3.88,3900.0
2008-08-25,3.88,3.88,3.81,3.81,11900.0
2008-08-26,3.83,3.83,3.83,3.83,2550.0
2008-08-27,3.835,3.835,3.715,3.715,27200.0
2008-08-28,3.77,3.77,3.715,3.77,25720.0
2008-08-29,3.685,3.77,3.685,3.77,26200.0
2008-09-02,3.685,3.745,3.575,3.745,10360.0
2008-09-03,3.7,3.7,3.635,3.675,9400.0
2008-09-04,3.68,3.68,3.485,3.5,36680.0
2008-09-05,3.5,3.5,3.485,3.5,8300.0
2008-09-08,3.5,3.5,3.495,3.495,74910.0
2008-09-09,3.525,3.525,3.425,3.425,26960.0
2008-09-10,3.525,3.525,3.42,3.475,10042.0
2008-09-11,3.43,3.435,3.41,3.41,11100.0
2008-09-12,3.5,3.525,3.405,3.525,7160.0
2008-09-15,3.42,3.495,3.325,3.365,9238.0
2008-09-16,3.365,3.495,3.19,3.23,36104.0
2008-09-17,3.285,3.285,3.16,3.16,7100.0
2008-09-18,3.225,3.225,3.03,3.035,11450.0
2008-09-19,3.215,3.225,3.03,3.065,15400.0
2008-09-22,3.065,3.225,3.065,3.225,8200.0
2008-09-23,3.225,3.225,3.075,3.08,16500.0
2008-09-24,3.095,3.225,3.095,3.225,1000.0
2008-09-25,3.225,3.225,3.16,3.225,20852.0
2008-09-26,3.25,3.25,3.19,3.19,7910.0
2008-09-29,3.185,3.185,2.995,3.055,43640.0
2008-09-30,3.05,3.05,3.005,3.005,5650.0
2008-10-01,3.05,3.05,2.735,2.845,15000.0
2008-10-02,2.985,2.985,2.71,2.875,30160.0
2008-10-03,2.74,2.85,2.74,2.795,9920.0
2008-10-06,2.765,2.765,2.47,2.575,22790.0
2008-10-07,2.575,2.715,2.455,2.47,36680.0
2008-10-08,2.385,2.445,2.375,2.405,37940.0
2008-10-09,2.405,2.54,2.405,2.44,54770.0
2008-10-10,2.305,2.44,2.185,2.235,82408.0
2008-10-14,2.49,2.49,2.07,2.1,30560.0
2008-10-15,2.17,2.305,2.17,2.225,46360.0
2008-10-16,2.225,2.225,2.17,2.17,9104.0
2008-10-17,2.225,2.345,2.225,2.245,6400.0
2008-10-20,2.365,2.365,2.305,2.36,34140.0
2008-10-21,2.4,2.44,2.185,2.28,16600.0
2008-10-22,2.405,2.41,2.17,2.17,31800.0
2008-10-23,2.17,2.17,1.95,1.95,17120.0
2008-10-24,2.11,2.11,1.765,1.93,50870.0
2008-10-27,1.91,1.95,1.91,1.94,2940.0
2008-10-28,2.1,2.12,1.83,1.9,47660.0
2008-10-29,2.06,2.2,2.06,2.145,33476.0
2008-10-30,2.305,2.395,2.255,2.395,27410.0
2008-10-31,2.32,2.465,2.32,2.465,4800.0
2008-11-03,2.41,2.41,2.4,2.4,30400.0
2008-11-04,2.365,2.47,2.365,2.415,33200.0
2008-11-05,2.445,2.445,2.32,2.405,25000.0
2008-11-06,2.405,2.44,2.35,2.35,4800.0
2008-11-07,2.405,2.405,2.375,2.405,11390.0
2008-11-10,2.445,2.445,2.405,2.405,5000.0
2008-11-11,2.335,2.335,2.2,2.27,11200.0
2008-11-12,2.44,2.44,2.28,2.295,15844.0
2008-11-13,2.28,2.335,2.205,2.265,3890.0
2008-11-14,2.28,2.28,2.2,2.21,29400.0
2008-11-17,2.26,2.265,2.17,2.17,5940.0
2008-11-18,2.195,2.255,2.06,2.185,605984.0
2008-11-19,2.19,2.19,2.06,2.155,7800.0
2008-11-20,2.01,2.02,2.01,2.015,26820.0
2008-11-21,1.935,1.95,1.93,1.95,4800.0
2008-11-24,2.06,2.06,2.06,2.06,920.0
2008-11-25,2.17,2.17,2.06,2.09,6600.0
2008-11-26,2.02,2.02,2.02,2.02,2000.0
2008-11-27,2.015,2.125,2.005,2.085,171840.0
2008-11-28,2.025,2.085,2.0,2.07,41600.0
2008-12-01,2.06,2.06,2.0,2.0,27000.0
2008-12-02,2.015,2.015,1.975,1.975,10340.0
2008-12-03,2.015,2.015,1.975,1.975,6600.0
2008-12-04,1.945,1.945,1.93,1.945,87600.0
2008-12-05,1.975,1.975,1.865,1.865,30282.0
2008-12-08,1.865,1.875,1.805,1.875,20098.0
2008-12-09,1.89,1.89,1.805,1.83,25260.0
2008-12-10,1.945,1.945,1.63,1.86,40474.0
2008-12-11,1.93,1.93,1.805,1.875,15800.0
2008-12-12,1.875,1.945,1.875,1.94,8680.0
2008-12-15,1.93,1.93,1.75,1.81,19144.0
2008-12-16,1.75,1.775,1.705,1.705,37716.0
2008-12-18,1.715,1.87,1.71,1.785,17600.0
2008-12-19,1.795,1.795,1.725,1.725,4380.0
2008-12-22,1.715,1.795,1.715,1.725,7520.0
2008-12-23,1.75,1.85,1.75,1.85,8410.0
2008-12-24,1.89,1.895,1.805,1.805,7900.0
2008-12-29,1.9,1.9,1.775,1.84,16800.0
2008-12-31,1.915,1.97,1.915,1.97,5800.0
2009-01-02,1.975,2.11,1.975,2.11,7200.0
2009-01-05,2.225,2.225,2.115,2.225,4240.0
2009-01-06,2.225,2.225,2.13,2.13,5200.0
2009-01-07,2.225,2.225,2.115,2.13,25160.0
2009-01-08,2.13,2.165,2.13,2.165,4200.0
2009-01-09,2.195,2.225,2.14,2.14,44800.0
2009-01-12,2.14,2.21,1.99,2.115,4198.0
2009-01-13,2.18,2.215,2.115,2.115,4440.0
2009-01-14,2.115,2.115,2.05,2.065,43810.0
2009-01-15,2.065,2.21,2.065,2.115,6922.0
2009-01-16,2.075,2.1,2.04,2.06,75656.0
2009-01-19,2.11,2.11,2.06,2.09,8340.0
2009-01-20,2.06,2.06,2.03,2.03,40110.0
2009-01-21,2.015,2.015,2.0,2.0,11338.0
2009-01-22,2.03,2.03,1.845,1.93,11670.0
2009-01-23,1.85,1.94,1.84,1.865,125900.0
2009-01-26,1.865,1.95,1.865,1.95,15020.0
2009-01-27,1.96,1.965,1.905,1.905,14200.0
2009-01-28,1.93,2.0,1.93,2.0,4800.0
2009-01-29,2.0,2.0,1.945,1.945,3080.0
2009-01-30,2.0,2.085,1.975,2.005,20200.0
2009-02-02,2.005,2.025,2.0,2.0,14250.0
2009-02-03,2.0,2.02,2.0,2.0,42000.0
2009-02-04,2.0,2.07,2.0,2.015,21784.0
2009-02-05,2.065,2.065,2.015,2.015,4800.0
2009-02-06,2.045,2.055,2.02,2.02,17520.0
2009-02-09,2.055,2.235,2.055,2.06,3800.0
2009-02-10,2.075,2.13,2.075,2.13,7100.0
2009-02-11,2.13,2.145,2.09,2.145,4934.0
2009-02-12,2.145,2.145,2.1,2.1,3400.0
2009-02-13,2.13,2.13,2.1,2.1,18350.0
2009-02-17,2.1,2.1,2.075,2.075,530.0
2009-02-18,2.075,2.085,2.07,2.07,6804.0
2009-02-19,2.06,2.075,2.06,2.07,2360.0
2009-02-20,2.07,2.07,1.97,1.995,53000.0
2009-02-23,2.0,2.015,2.0,2.0,33284.0
2009-02-24,2.0,2.0,1.64,1.855,129756.0
2009-02-25,2.015,2.015,1.955,1.985,32700.0
2009-02-26,1.955,1.985,1.94,1.985,38200.0
2009-02-27,1.985,2.0,1.925,1.985,23800.0
2009-03-02,1.955,1.955,1.885,1.945,14400.0
2009-03-03,1.94,1.94,1.74,1.87,26430.0
2009-03-04,1.87,1.87,1.82,1.87,32250.0
2009-03-05,1.9,1.905,1.825,1.905,10600.0
2009-03-06,1.885,1.885,1.885,1.885,1716.0
2009-03-09,1.83,1.925,1.8,1.825,5730.0
2009-03-10,1.8,1.825,1.795,1.795,9400.0
2009-03-11,1.825,1.825,1.795,1.795,4504.0
2009-03-12,1.77,1.795,1.765,1.795,75680.0
2009-03-13,1.825,1.84,1.81,1.81,95340.0
2009-03-16,1.825,1.925,1.825,1.925,5266.0
2009-03-17,1.905,1.97,1.87,1.91,23034.0
2009-03-18,1.87,1.885,1.87,1.885,12340.0
2009-03-19,1.885,1.92,1.885,1.92,8700.0
2009-03-20,1.93,1.985,1.93,1.985,29000.0
2009-03-23,2.03,2.14,1.96,2.03,31400.0
2009-03-24,2.0,2.055,2.0,2.01,62500.0
2009-03-25,2.0,2.05,2.0,2.015,13940.0
2009-03-26,2.04,2.11,2.01,2.11,31250.0
2009-03-27,2.11,2.205,2.11,2.185,26236.0
2009-03-30,2.14,2.23,2.14,2.2,38660.0
2009-03-31,2.315,2.355,2.26,2.315,24120.0
2009-04-01,2.23,2.345,2.23,2.345,18356.0
2009-04-02,2.345,2.345,2.2,2.275,25420.0
2009-04-03,2.29,2.345,2.23,2.26,11400.0
2009-04-06,2.26,2.315,2.255,2.315,4778.0
2009-04-07,2.26,2.26,2.2,2.205,8208.0
2009-04-08,2.2,2.2,2.185,2.195,7284.0
2009-04-09,2.345,2.36,2.2,2.345,12308.0
2009-04-13,2.36,2.36,2.245,2.29,16900.0
2009-04-14,2.32,2.325,2.29,2.29,11600.0
2009-04-15,2.26,2.315,2.26,2.26,24370.0
2009-04-16,2.26,2.34,2.215,2.26,53920.0
2009-04-17,2.29,2.315,2.275,2.275,37300.0
2009-04-20,2.31,2.31,2.195,2.195,23704.0
2009-04-21,2.245,2.245,2.2,2.22,15060.0
2009-04-22,2.195,2.23,2.14,2.2,1562900.0
2009-04-23,2.345,2.43,2.215,2.345,19040.0
2009-04-24,2.39,2.64,2.345,2.635,9210.0
2009-04-27,2.545,2.7,2.445,2.685,59536.0
2009-04-28,2.73,2.73,2.6,2.6,10700.0
2009-04-29,2.605,2.605,2.585,2.605,18330.0
2009-04-30,2.605,2.605,2.55,2.605,39800.0
2009-05-01,2.605,2.665,2.57,2.6,7896.0
2009-05-04,2.605,2.695,2.605,2.67,5206.0
2009-05-05,2.96,2.965,2.815,2.965,405182.0
2009-05-06,2.975,3.08,2.975,3.045,52734.0
2009-05-07,3.115,3.275,3.095,3.11,49756.0
2009-05-08,3.4,3.4,3.2,3.275,27300.0
2009-05-11,3.39,3.39,3.275,3.335,25604.0
2009-05-12,3.335,3.335,3.295,3.335,21250.0
2009-05-13,3.335,3.335,3.11,3.255,21980.0
2009-05-14,3.23,3.32,3.145,3.285,32800.0
2009-05-15,3.285,3.285,3.185,3.26,7732.0
2009-05-19,3.33,3.335,3.145,3.2,28700.0
2009-05-20,3.23,3.27,3.18,3.2,22100.0
2009-05-21,3.14,3.225,3.135,3.22,12220.0
2009-05-22,3.2,3.405,3.2,3.375,58400.0
2009-05-25,3.38,3.405,3.32,3.32,17380.0
2009-05-26,3.405,3.405,3.345,3.39,29240.0
2009-05-27,3.405,3.42,3.315,3.375,13050.0
2009-05-28,3.42,3.435,3.275,3.345,46630.0
2009-05-29,3.315,3.365,3.29,3.29,51412.0
2009-06-01,3.3,3.42,3.3,3.39,144152.0
2009-06-02,3.39,3.51,3.39,3.51,90062.0
2009-06-03,3.49,3.49,3.435,3.46,19400.0
2009-06-04,3.45,3.495,3.45,3.495,6800.0
2009-06-05,3.465,3.585,3.445,3.58,59088.0
2009-06-08,3.51,3.525,3.39,3.51,51864.0
2009-06-09,3.51,3.51,3.435,3.435,17900.0
2009-06-10,3.475,3.525,3.435,3.485,39046.0
2009-06-11,3.485,3.49,3.395,3.49,12620.0
2009-06-12,3.465,3.51,3.465,3.51,8050.0
2009-06-15,3.52,3.52,3.45,3.465,15338.0
2009-06-16,3.45,3.495,3.45,3.475,4542.0
2009-06-17,3.495,3.495,3.39,3.435,8820.0
2009-06-18,3.435,3.435,3.405,3.435,9400.0
2009-06-19,3.39,3.42,3.36,3.38,13300.0
2009-06-22,3.42,3.42,3.36,3.36,17000.0
2009-06-23,3.315,3.36,3.26,3.26,40844.0
2009-06-24,3.31,3.315,2.63,3.28,108016.0
2009-06-25,3.31,3.31,3.28,3.285,15660.0
2009-06-26,3.31,3.31,3.19,3.31,14950.0
2009-06-29,3.255,3.31,3.255,3.31,16700.0
2009-06-30,3.28,3.31,3.28,3.31,14800.0
2009-07-02,3.285,3.31,3.22,3.22,14534.0
2009-07-03,3.22,3.31,3.21,3.31,8440.0
2009-07-06,3.31,3.31,3.31,3.31,15800.0
2009-07-07,3.31,3.31,3.31,3.31,1040.0
2009-07-08,3.34,3.34,3.25,3.295,6576.0
2009-07-09,3.31,3.31,3.31,3.31,4166.0
2009-07-10,3.31,3.31,3.305,3.31,1948.0
2009-07-13,3.305,3.305,3.255,3.28,2950.0
2009-07-14,3.31,3.31,3.275,3.31,3620.0
2009-07-15,3.31,3.31,3.305,3.31,28272.0
2009-07-16,3.31,3.31,3.31,3.31,2196.0
2009-07-17,3.31,3.31,3.31,3.31,7760.0
2009-07-20,3.31,3.31,3.31,3.31,8400.0
2009-07-21,3.31,3.31,3.31,3.31,20800.0
2009-07-22,3.31,3.31,3.28,3.29,14200.0
2009-07-23,3.29,3.385,3.29,3.34,13332.0
2009-07-24,3.365,3.385,3.345,3.365,9050.0
2009-07-27,3.37,3.415,3.365,3.4,33254.0
2009-07-28,3.385,3.4,3.385,3.4,26740.0
2009-07-29,3.415,3.415,3.37,3.415,28738.0
2009-07-30,3.37,3.415,3.37,3.415,28900.0
2009-07-31,3.425,3.43,3.39,3.4,34500.0
2009-08-04,3.44,3.445,3.395,3.44,32240.0
2009-08-05,3.445,3.495,3.415,3.495,11500.0
2009-08-06,3.49,3.595,3.445,3.595,23590.0
2009-08-07,3.595,3.7,3.56,3.67,44320.0
2009-08-10,3.79,3.79,3.64,3.64,36890.0
2009-08-11,3.645,3.72,3.64,3.72,14662.0
2009-08-12,3.79,3.795,3.7,3.79,46202.0
2009-08-13,3.82,3.865,3.795,3.795,98060.0
2009-08-14,3.735,3.82,3.72,3.78,12000.0
2009-08-17,3.895,3.93,3.795,3.87,37036.0
2009-08-18,3.755,3.9,3.755,3.87,23574.0
2009-08-19,3.87,3.89,3.81,3.81,12972.0
2009-08-20,3.88,3.88,3.825,3.83,6490.0
2009-08-21,3.825,3.87,3.825,3.85,8188.0
2009-08-24,3.825,3.825,3.735,3.78,84120.0
2009-08-25,3.78,3.825,3.78,3.825,29850.0
2009-08-26,3.88,3.88,3.81,3.865,20280.0
2009-08-27,3.88,3.88,3.835,3.85,10560.0
2009-08-28,3.85,3.85,3.81,3.82,63160.0
2009-08-31,3.82,3.85,3.805,3.845,26516.0
2009-09-01,3.85,3.85,3.81,3.82,10256.0
2009-09-02,3.82,3.82,3.805,3.82,31240.0
2009-09-03,3.745,3.82,3.745,3.815,11400.0
2009-09-04,3.82,3.82,3.805,3.815,13180.0
2009-09-08,3.805,3.835,3.76,3.835,39040.0
2009-09-09,3.835,3.925,3.82,3.925,61370.0
2009-09-10,3.97,4.225,3.97,4.125,49052.0
2009-09-11,4.055,4.17,4.055,4.08,16230.0
2009-09-14,4.12,4.125,4.095,4.11,29130.0
2009-09-15,4.125,4.17,4.08,4.125,77382.0
2009-09-16,4.15,4.185,4.095,4.185,97186.0
2009-09-17,4.28,4.425,4.28,4.28,376212.0
2009-09-18,4.37,4.37,4.28,4.335,371866.0
2009-09-21,4.335,4.36,4.265,4.31,118756.0
2009-09-22,4.325,4.325,4.285,4.305,23590.0
2009-09-23,4.28,4.325,4.28,4.32,187256.0
2009-09-24,4.295,4.31,4.25,4.265,20200.0
2009-09-25,4.265,4.29,4.26,4.26,27930.0
2009-09-28,4.29,4.32,4.23,4.32,28000.0
2009-09-29,4.32,4.37,4.29,4.32,34756.0
2009-09-30,4.36,4.365,4.29,4.355,29200.0
2009-10-01,4.355,4.355,4.25,4.25,43110.0
2009-10-02,4.235,4.29,4.185,4.25,52752.0
2009-10-05,4.29,4.29,4.155,4.175,47234.0
2009-10-06,4.195,4.26,4.17,4.245,15516.0
2009-10-07,4.2,4.26,4.17,4.23,39926.0
2009-10-08,4.26,4.34,4.235,4.34,334036.0
2009-10-09,4.355,4.52,4.355,4.52,94380.0
2009-10-13,4.555,4.885,4.55,4.755,100100.0
2009-10-14,4.77,4.83,4.565,4.565,114494.0
2009-10-15,4.575,4.765,4.575,4.705,41146.0
2009-10-16,4.705,4.81,4.675,4.8,35760.0
2009-10-19,4.8,5.0,4.705,4.955,77050.0
2009-10-20,4.97,5.135,4.97,5.035,62406.0
2009-10-21,5.035,5.12,4.865,4.92,56118.0
2009-10-22,4.88,4.925,4.82,4.92,42846.0
2009-10-23,4.92,4.92,4.82,4.89,23390.0
2009-10-26,4.825,4.9,4.78,4.845,10348.0
2009-10-27,4.845,4.845,4.63,4.705,122340.0
2009-10-28,4.735,4.735,4.65,4.655,27480.0
2009-10-29,4.68,4.72,4.565,4.675,55562.0
2009-10-30,4.675,4.675,4.46,4.485,38524.0
2009-11-02,4.535,4.675,4.535,4.615,60770.0
2009-11-03,4.565,4.78,4.565,4.69,59704.0
2009-11-04,4.69,4.935,4.69,4.87,26878.0
2009-11-05,4.87,4.985,4.795,4.98,49054.0
2009-11-06,4.98,5.03,4.89,4.975,39120.0
2009-11-09,4.95,5.03,4.95,4.95,125490.0
2009-11-10,4.935,5.025,4.935,4.95,56088.0
2009-11-11,5.025,5.03,4.95,4.98,29286.0
2009-11-12,4.64,4.92,4.64,4.815,112934.0
2009-11-13,4.87,4.875,4.78,4.78,57150.0
2009-11-16,4.765,4.875,4.765,4.875,285244.0
2009-11-17,4.795,4.795,4.74,4.795,150648.0
2009-11-18,4.8,4.875,4.77,4.78,21096.0
2009-11-19,4.78,4.84,4.755,4.765,41518.0
2009-11-20,4.825,4.86,4.785,4.845,22620.0
2009-11-23,4.875,4.885,4.825,4.845,75130.0
2009-11-24,4.805,4.86,4.77,4.86,40928.0
2009-11-25,4.855,4.855,4.78,4.815,63410.0
2009-11-26,4.805,4.805,4.79,4.79,8436.0
2009-11-27,4.73,4.805,4.73,4.795,33400.0
2009-11-30,4.795,4.85,4.78,4.85,86450.0
2009-12-01,4.87,4.87,4.795,4.81,25454.0
2009-12-02,4.79,4.81,4.78,4.78,26180.0
2009-12-03,4.78,4.79,4.745,4.755,21380.0
2009-12-04,4.79,4.79,4.73,4.74,19854.0
2009-12-07,4.755,4.755,4.75,4.75,8200.0
2009-12-08,4.73,4.75,4.715,4.72,95890.0
2009-12-09,4.73,4.73,4.59,4.59,57202.0
2009-12-10,4.62,4.695,4.62,4.67,32414.0
2009-12-11,4.72,4.74,4.67,4.73,78332.0
2009-12-14,4.725,4.775,4.72,4.745,95266.0
2009-12-15,4.76,4.78,4.71,4.78,227934.0
2009-12-16,4.78,4.78,4.745,4.745,23702.0
2009-12-17,4.78,4.795,4.75,4.75,33524.0
2009-12-18,4.76,4.87,4.76,4.84,166372.0
2009-12-21,4.83,4.89,4.765,4.89,83506.0
2009-12-22,4.885,4.885,4.825,4.835,42970.0
2009-12-23,4.825,4.84,4.825,4.84,19780.0
2009-12-24,4.84,4.84,4.825,4.83,2010.0
2009-12-29,4.865,4.88,4.825,4.85,17964.0
2009-12-30,4.85,4.85,4.825,4.825,15464.0
2009-12-31,4.885,5.24,4.885,5.175,143176.0
2010-01-04,5.32,5.62,5.29,5.505,95440.0
2010-01-05,5.555,5.75,5.51,5.585,142600.0
2010-01-06,5.635,5.715,5.54,5.715,24518.0
2010-01-07,5.635,5.715,5.62,5.62,32558.0
2010-01-08,5.635,5.715,5.63,5.635,48378.0
2010-01-11,5.64,5.715,5.605,5.685,72652.0
2010-01-12,5.605,5.605,5.48,5.55,50738.0
2010-01-13,5.55,5.7,5.54,5.59,28872.0
2010-01-14,5.62,5.65,5.49,5.49,123824.0
2010-01-15,5.48,5.54,5.48,5.53,44768.0
2010-01-18,5.54,5.595,5.505,5.54,36630.0
2010-01-19,5.54,5.59,5.48,5.545,69388.0
2010-01-20,5.585,5.635,5.495,5.54,161334.0
2010-01-21,5.54,5.565,5.48,5.54,76052.0
2010-01-22,5.485,5.54,5.32,5.46,47500.0
2010-01-25,5.445,5.555,5.445,5.49,41058.0
2010-01-26,5.48,5.48,5.415,5.45,34156.0
2010-01-27,5.475,5.555,5.4,5.49,54790.0
2010-01-28,5.49,5.505,5.31,5.415,226360.0
2010-01-29,5.415,5.525,5.415,5.48,44080.0
2010-02-01,5.405,5.67,5.405,5.57,20842.0
2010-02-02,5.57,5.585,5.43,5.57,26578.0
2010-02-03,5.535,5.585,5.48,5.49,58612.0
2010-02-04,5.51,5.565,5.36,5.505,23800.0
2010-02-05,5.505,5.505,5.395,5.48,87446.0
2010-02-08,5.57,5.585,5.49,5.565,211000.0
2010-02-09,5.57,5.585,5.475,5.54,27062.0
2010-02-10,5.61,5.67,5.565,5.665,139062.0
2010-02-11,5.755,5.755,5.57,5.645,105300.0
2010-02-12,5.665,5.82,5.62,5.805,26980.0
2010-02-16,5.78,5.98,5.78,5.865,34062.0
2010-02-17,5.885,6.295,5.87,6.075,83372.0
2010-02-18,6.185,6.275,5.965,6.12,62968.0
2010-02-19,6.13,6.22,6.09,6.14,40866.0
2010-02-22,6.13,6.13,6.06,6.105,20700.0
2010-02-23,5.98,6.28,5.9,6.275,83872.0
2010-02-24,6.165,6.165,5.96,6.11,276586.0
2010-02-25,6.105,6.2,6.07,6.2,45980.0
2010-02-26,6.21,6.26,6.17,6.26,21750.0
2010-03-01,6.195,6.305,6.195,6.305,23640.0
2010-03-02,6.305,6.32,6.245,6.26,65978.0
2010-03-03,6.22,6.26,6.195,6.26,51286.0
2010-03-04,6.26,6.275,6.23,6.275,85480.0
2010-03-05,6.245,6.29,6.1,6.29,33364.0
2010-03-08,6.305,6.305,6.26,6.295,6712.0
2010-03-09,6.29,6.29,6.165,6.24,13450.0
2010-03-10,6.275,6.275,6.1,6.1,16780.0
2010-03-11,6.1,6.175,6.085,6.15,38670.0
2010-03-12,6.12,6.18,6.12,6.15,17578.0
2010-03-15,6.115,6.175,6.095,6.1,21996.0
2010-03-16,6.15,6.15,6.045,6.07,22090.0
2010-03-17,6.055,6.305,6.055,6.23,94484.0
2010-03-18,6.26,6.32,6.23,6.305,76412.0
2010-03-19,6.29,6.305,6.23,6.29,94324.0
2010-03-22,6.29,6.32,6.275,6.29,20166.0
2010-03-23,6.32,6.32,6.29,6.29,24172.0
2010-03-24,6.245,6.26,6.04,6.1,174692.0
2010-03-25,6.09,6.175,6.005,6.025,106030.0
2010-03-26,6.005,6.16,6.005,6.16,45358.0
2010-03-29,6.185,6.48,6.145,6.48,73850.0
2010-03-30,6.48,6.48,6.195,6.24,87582.0
2010-03-31,6.255,6.26,6.195,6.255,65894.0
2010-04-01,6.255,6.335,6.235,6.29,41412.0
2010-04-05,6.27,6.33,6.195,6.27,17040.0
2010-04-06,6.305,6.445,6.23,6.405,97632.0
2010-04-07,6.355,6.495,6.32,6.495,48728.0
2010-04-08,6.405,6.495,6.405,6.43,22120.0
2010-04-09,6.41,6.48,6.39,6.465,31214.0
2010-04-12,6.495,6.51,6.385,6.495,74092.0
2010-04-13,6.465,6.55,6.465,6.54,261300.0
2010-04-14,6.615,6.615,6.43,6.435,76758.0
2010-04-15,6.42,6.445,6.415,6.425,18382.0
2010-04-16,6.445,6.64,6.4,6.495,121460.0
2010-04-19,6.5,6.555,6.395,6.395,157000.0
2010-04-20,6.43,6.54,6.43,6.51,27228.0
2010-04-21,6.51,6.64,6.51,6.63,39484.0
2010-04-22,6.64,6.64,6.415,6.54,25186.0
2010-04-23,6.525,6.67,6.465,6.52,89436.0
2010-04-26,6.49,6.55,6.465,6.545,152210.0
2010-04-27,6.635,6.665,6.51,6.575,62340.0
2010-04-28,6.56,6.56,6.395,6.46,9520.0
2010-04-29,6.46,6.555,6.46,6.49,12022.0
2010-04-30,6.46,6.49,6.385,6.42,32512.0
2010-05-03,6.395,6.46,6.395,6.425,43540.0
2010-05-04,6.425,6.455,6.38,6.385,41892.0
2010-05-05,6.22,6.22,4.945,5.98,165474.0
2010-05-06,5.81,5.875,5.775,5.855,58796.0
2010-05-07,5.775,5.81,5.705,5.74,69112.0
2010-05-10,6.04,6.04,5.795,5.82,417224.0
2010-05-11,5.695,5.805,5.695,5.74,27370.0
2010-05-12,5.74,5.805,5.705,5.8,19892.0
2010-05-13,5.805,5.81,5.775,5.775,24542.0
2010-05-14,5.705,5.74,5.685,5.705,7662.0
2010-05-17,5.725,5.725,5.105,5.425,74838.0
2010-05-18,5.345,5.575,5.345,5.535,32602.0
2010-05-19,5.5,5.5,5.265,5.415,28164.0
2010-05-20,5.195,5.32,5.185,5.265,18080.0
2010-05-21,5.265,5.725,5.26,5.58,54302.0
2010-05-25,5.59,5.59,5.44,5.535,13592.0
2010-05-26,5.505,5.74,5.505,5.725,21240.0
2010-05-27,5.77,5.77,5.605,5.625,15718.0
2010-05-28,5.61,5.77,5.56,5.705,15570.0
2010-05-31,5.77,5.77,5.61,5.615,85284.0
2010-06-01,5.61,5.615,5.545,5.58,125384.0
2010-06-02,5.545,5.605,5.535,5.605,18380.0
2010-06-03,5.605,5.615,5.56,5.605,10800.0
2010-06-04,5.595,5.635,5.58,5.625,14398.0
2010-06-07,5.535,5.565,5.53,5.56,12410.0
2010-06-08,5.56,5.56,5.5,5.51,20130.0
2010-06-09,5.5,5.655,5.5,5.59,5052.0
2010-06-10,5.595,5.64,5.55,5.58,402142.0
2010-06-11,5.605,5.61,5.57,5.61,11400.0
2010-06-14,5.61,5.66,5.61,5.64,11574.0
2010-06-15,5.66,5.66,5.56,5.605,18838.0
2010-06-16,5.55,5.58,5.545,5.56,27006.0
2010-06-17,5.58,5.58,5.525,5.58,60406.0
2010-06-18,5.58,5.765,5.58,5.75,36680.0
2010-06-21,5.77,5.88,5.77,5.835,45600.0
2010-06-22,5.85,5.85,5.84,5.85,31372.0
2010-06-23,5.84,5.85,5.79,5.8,51810.0
2010-06-24,5.77,5.775,5.705,5.71,8700.0
2010-06-25,5.77,5.77,5.705,5.74,10460.0
2010-06-28,5.765,5.795,5.735,5.74,22380.0
2010-06-29,5.745,5.8,5.605,5.605,50104.0
2010-06-30,5.62,5.66,5.575,5.655,20630.0
2010-07-02,5.75,5.75,5.605,5.61,16164.0
2010-07-05,5.735,5.735,5.515,5.515,3690.0
2010-07-06,5.54,5.64,5.54,5.64,57222.0
2010-07-07,5.64,5.9,5.615,5.88,140206.0
2010-07-08,5.88,5.895,5.82,5.865,11692.0
2010-07-09,5.835,5.865,5.815,5.865,4392.0
2010-07-12,5.895,5.955,5.8,5.8,8006.0
2010-07-13,5.82,5.82,5.77,5.77,13546.0
2010-07-14,5.77,5.8,5.72,5.8,12520.0
2010-07-15,5.8,5.88,5.765,5.815,9298.0
2010-07-16,5.815,5.875,5.77,5.775,6784.0
2010-07-19,5.765,5.8,5.71,5.8,5008.0
2010-07-20,5.85,5.85,5.72,5.765,5950.0
2010-07-21,5.8,5.83,5.785,5.8,12122.0
2010-07-22,5.72,5.84,5.705,5.8,18720.0
2010-07-23,5.765,5.8,5.72,5.72,8870.0
2010-07-26,5.66,5.765,5.66,5.765,11700.0
2010-07-27,5.815,5.875,5.785,5.8,37356.0
2010-07-28,5.78,5.965,5.78,5.96,121106.0
2010-07-29,5.915,5.925,5.86,5.925,7500.0
2010-07-30,5.94,5.94,5.795,5.83,50000.0
2010-08-03,5.925,5.965,5.91,5.965,5600.0
2010-08-04,5.965,5.965,5.875,5.895,5284.0
2010-08-05,5.91,5.91,5.845,5.845,4400.0
2010-08-06,5.905,5.905,5.83,5.83,4940.0
2010-08-09,5.85,5.93,5.85,5.93,5260.0
2010-08-10,5.93,5.93,5.815,5.895,81400.0
2010-08-11,5.94,5.94,5.83,5.86,16660.0
2010-08-12,5.83,5.875,5.665,5.665,16680.0
2010-08-13,5.6,5.75,5.6,5.73,15500.0
2010-08-16,5.62,5.675,5.555,5.665,15184.0
2010-08-17,5.745,5.745,5.575,5.625,15904.0
2010-08-18,5.58,5.58,5.505,5.555,14860.0
2010-08-19,5.585,5.65,5.52,5.52,8370.0
2010-08-20,5.525,5.555,5.51,5.535,4400.0
2010-08-23,5.575,5.585,5.535,5.535,23368.0
2010-08-24,5.52,5.57,5.36,5.38,24824.0
2010-08-25,5.375,5.455,5.345,5.345,6490.0
2010-08-26,5.345,5.38,5.29,5.29,13680.0
2010-08-27,5.32,5.535,5.305,5.39,38522.0
2010-08-30,5.39,5.465,5.375,5.375,47542.0
2010-08-31,5.375,5.42,5.355,5.42,20440.0
2010-09-01,5.44,5.44,5.375,5.415,57880.0
2010-09-02,5.42,5.615,5.405,5.535,524464.0
2010-09-03,5.54,5.7,5.54,5.7,39836.0
2010-09-07,5.725,5.75,5.725,5.75,3800.0
2010-09-08,5.75,5.81,5.72,5.81,155050.0
2010-09-09,5.8,5.81,5.765,5.765,57006.0
2010-09-10,5.81,5.81,5.81,5.81,50290.0
2010-09-13,5.82,5.83,5.78,5.81,136012.0
2010-09-14,5.84,5.845,5.81,5.82,13674.0
2010-09-15,5.82,5.91,5.82,5.905,101866.0
2010-09-16,5.82,5.91,5.82,5.91,96222.0
2010-09-17,5.91,5.965,5.87,5.965,117318.0
2010-09-20,5.88,6.17,5.88,6.15,52322.0
2010-09-21,6.14,6.14,6.045,6.055,20930.0
2010-09-22,6.025,6.025,5.925,5.925,9154.0
2010-09-23,6.02,6.02,5.875,5.875,21070.0
2010-09-24,5.94,5.94,5.87,5.895,9354.0
2010-09-27,5.895,5.915,5.845,5.915,100790.0
2010-09-28,5.875,5.92,5.875,5.89,34440.0
2010-09-29,5.89,5.905,5.875,5.885,19718.0
2010-09-30,5.89,5.895,5.87,5.895,31360.0
2010-10-01,5.9,5.97,5.88,5.895,72224.0
2010-10-04,5.955,5.955,5.855,5.89,11402.0
2010-10-05,5.89,5.89,5.84,5.89,36288.0
2010-10-06,5.86,5.89,5.85,5.855,13876.0
2010-10-07,5.865,5.865,5.85,5.855,31950.0
2010-10-08,5.855,5.855,5.805,5.805,6380.0
2010-10-12,5.82,5.84,5.755,5.825,112692.0
2010-10-13,5.78,5.875,5.725,5.725,66818.0
2010-10-14,5.725,5.78,5.725,5.775,64020.0
2010-10-15,5.825,5.825,5.78,5.805,6110.0
2010-10-18,5.78,5.87,5.78,5.825,13860.0
2010-10-19,5.84,5.84,5.79,5.79,17450.0
2010-10-20,5.79,5.79,5.76,5.79,25910.0
2010-10-21,5.79,5.79,5.745,5.78,40068.0
2010-10-22,5.775,5.775,5.71,5.71,29348.0
2010-10-25,5.725,5.855,5.71,5.855,127848.0
2010-10-26,5.855,5.97,5.845,5.945,60072.0
2010-10-27,5.92,5.92,5.855,5.915,20202.0
2010-10-28,5.92,5.98,5.905,5.96,31450.0
2010-10-29,5.96,6.075,5.935,6.075,16074.0
2010-11-01,6.085,6.185,5.94,6.03,39624.0
2010-11-02,6.085,6.15,6.02,6.035,50778.0
2010-11-03,6.05,6.05,5.955,6.03,25972.0
2010-11-04,6.03,6.25,6.03,6.2,45950.0
2010-11-05,6.2,6.33,6.185,6.33,41138.0
2010-11-08,6.33,6.33,6.25,6.325,21834.0
2010-11-09,6.25,6.315,6.25,6.315,34088.0
2010-11-10,6.28,6.31,6.2,6.2,12408.0
2010-11-11,6.25,6.325,6.25,6.305,19832.0
2010-11-12,6.28,6.285,6.2,6.21,41790.0
2010-11-15,6.3,6.315,6.23,6.23,22098.0
2010-11-16,6.23,6.27,6.185,6.27,17254.0
2010-11-17,6.27,6.33,6.185,6.315,11470.0
2010-11-18,6.315,6.315,6.215,6.215,15390.0
2010-11-19,6.215,6.335,6.215,6.315,148336.0
2010-11-22,6.28,6.36,6.28,6.315,77636.0
2010-11-23,6.255,6.255,6.185,6.19,38040.0
2010-11-24,6.25,6.285,6.185,6.25,161500.0
2010-11-25,6.33,6.33,6.25,6.27,223732.0
2010-11-26,6.28,6.345,6.28,6.295,23918.0
2010-11-29,6.295,6.345,6.285,6.345,12200.0
2010-11-30,6.34,6.365,6.33,6.36,40680.0
2010-12-01,6.36,6.485,6.36,6.485,9684.0
2010-12-02,6.395,6.69,6.395,6.69,127020.0
2010-12-03,6.65,6.775,6.61,6.775,16560.0
2010-12-06,6.825,6.94,6.8,6.935,35666.0
2010-12-07,6.895,7.005,6.895,7.005,39518.0
2010-12-08,7.095,7.11,7.02,7.105,35600.0
2010-12-09,7.02,7.035,6.94,7.035,23204.0
2010-12-10,7.02,7.095,7.02,7.035,18730.0
2010-12-13,7.01,7.135,7.01,7.135,43750.0
2010-12-14,7.14,7.17,7.105,7.17,11030.0
2010-12-15,7.025,7.145,7.02,7.105,13598.0
2010-12-16,7.07,7.135,6.97,7.135,16528.0
2010-12-17,7.15,7.15,7.105,7.115,21566.0
2010-12-20,7.025,7.12,7.02,7.12,13706.0
2010-12-21,7.07,7.075,6.98,7.055,25960.0
2010-12-22,6.96,7.105,6.96,7.105,50742.0
2010-12-23,7.09,7.12,7.07,7.095,25352.0
2010-12-24,7.12,7.12,7.105,7.11,1300.0
2010-12-29,7.195,7.195,7.15,7.185,7000.0
2010-12-30,7.135,7.185,7.115,7.125,4240.0
2010-12-31,7.135,7.135,7.135,7.135,8200.0
2011-01-04,7.165,7.17,7.115,7.165,22886.0
2011-01-05,7.15,7.265,7.15,7.215,21566.0
2011-01-06,7.265,7.365,7.185,7.3,23020.0
2011-01-07,7.365,7.365,7.2,7.2,213996.0
2011-01-10,7.195,7.215,7.15,7.16,12342.0
2011-01-11,7.15,7.3,7.15,7.205,14610.0
2011-01-12,7.265,7.265,7.16,7.165,6210.0
2011-01-13,7.165,7.215,7.15,7.2,34234.0
2011-01-14,7.185,7.275,7.185,7.185,17774.0
2011-01-17,7.185,7.25,7.165,7.185,45500.0
2011-01-18,7.285,7.46,7.2,7.4,15172.0
2011-01-19,7.365,7.63,7.365,7.615,24478.0
2011-01-20,7.67,7.795,7.53,7.715,41296.0
2011-01-21,7.71,7.75,7.695,7.75,73178.0
2011-01-24,7.75,8.03,7.75,7.965,126254.0
2011-01-25,8.11,8.11,7.965,7.965,45480.0
2011-01-26,7.995,8.065,7.915,7.915,82322.0
2011-01-27,7.945,7.99,7.695,7.93,31556.0
2011-01-28,7.91,7.91,7.76,7.845,15050.0
2011-01-31,7.88,7.96,7.83,7.91,19478.0
2011-02-01,7.745,8.16,7.745,8.06,40648.0
2011-02-02,8.075,8.13,7.87,7.975,25372.0
2011-02-03,7.9,7.995,7.86,7.895,31058.0
2011-02-04,7.86,7.93,7.86,7.895,8084.0
2011-02-07,7.905,7.995,7.77,7.86,32698.0
2011-02-08,7.86,7.86,7.745,7.83,22730.0
2011-02-09,7.67,7.725,7.595,7.66,47800.0
2011-02-10,7.365,7.76,7.36,7.67,23760.0
2011-02-11,7.71,7.755,7.66,7.66,3312.0
2011-02-14,7.72,7.72,7.68,7.695,38664.0
2011-02-15,7.87,7.88,7.75,7.86,37952.0
2011-02-16,7.86,8.06,7.86,7.995,40496.0
2011-02-17,8.01,8.16,7.995,8.08,27860.0
2011-02-18,8.03,8.06,7.995,8.06,12468.0
2011-02-22,7.98,8.06,7.98,8.06,5428.0
2011-02-23,8.045,8.085,7.995,7.995,9924.0
2011-02-24,8.11,8.11,7.995,8.025,48150.0
2011-02-25,8.025,8.11,7.995,8.015,23760.0
2011-02-28,7.945,8.105,7.945,8.025,43044.0
2011-03-01,8.085,8.12,8.06,8.065,3912.0
2011-03-02,8.06,8.09,8.025,8.025,47382.0
2011-03-03,8.035,8.07,8.025,8.045,25444.0
2011-03-04,8.09,8.095,8.025,8.085,20790.0
2011-03-07,8.1,8.1,8.025,8.045,4860.0
2011-03-08,8.11,8.11,8.06,8.075,49098.0
2011-03-09,8.16,8.16,8.16,8.16,0.0
2011-03-10,8.095,8.195,7.995,8.055,90984.0
2011-03-11,8.095,8.1,7.895,8.01,14772.0
2011-03-14,8.015,8.095,8.015,8.025,21980.0
2011-03-15,7.945,8.115,7.44,8.025,72754.0
2011-03-16,8.09,8.35,7.875,8.255,22594.0
2011-03-17,8.26,8.53,8.2,8.44,19694.0
2011-03-18,8.49,8.83,8.49,8.695,71874.0
2011-03-21,8.695,9.03,8.615,8.695,23764.0
2011-03-22,8.695,8.695,8.58,8.695,9656.0
2011-03-23,8.61,8.815,8.61,8.64,46338.0
2011-03-24,8.635,8.73,8.59,8.645,16884.0
2011-03-25,8.56,8.695,8.55,8.695,22068.0
2011-03-28,8.695,8.75,8.695,8.715,8600.0
2011-03-29,8.775,8.775,8.66,8.665,10160.0
2011-03-30,8.665,8.73,8.665,8.73,4914.0
2011-03-31,8.73,8.73,8.66,8.66,28816.0
2011-04-01,8.66,8.71,8.61,8.66,9716.0
2011-04-04,8.63,8.66,8.625,8.66,12718.0
2011-04-05,8.635,8.67,8.595,8.645,36988.0
2011-04-06,8.685,8.805,8.675,8.73,44648.0
2011-04-07,8.75,8.895,8.75,8.87,60152.0
2011-04-08,8.895,9.07,8.895,9.03,60016.0
2011-04-11,9.015,9.015,8.735,8.735,36924.0
2011-04-12,8.695,8.91,8.56,8.81,277696.0
2011-04-13,8.855,8.96,8.81,8.96,32310.0
2011-04-14,8.98,8.98,8.86,8.965,131962.0
2011-04-15,9.0,9.205,8.995,9.095,70228.0
2011-04-18,9.145,9.145,8.935,9.055,115102.0
2011-04-19,8.98,8.98,8.76,8.83,283572.0
2011-04-20,8.845,8.975,8.845,8.935,127908.0
2011-04-21,8.92,8.98,8.905,8.975,37726.0
2011-04-25,8.965,9.18,8.96,9.145,28232.0
2011-04-26,9.215,9.565,9.15,9.465,81670.0
2011-04-27,9.5,9.53,9.365,9.365,83342.0
2011-04-28,9.39,9.48,9.32,9.375,120310.0
2011-04-29,9.335,9.395,9.18,9.21,76872.0
2011-05-02,9.21,9.54,9.19,9.43,137712.0
2011-05-03,9.44,9.44,9.265,9.4,5226.0
2011-05-04,9.325,9.365,9.21,9.34,14576.0
2011-05-05,9.28,9.445,9.21,9.295,24162.0
2011-05-06,9.305,9.43,9.295,9.295,11460.0
2011-05-09,9.33,9.48,9.315,9.465,49434.0
2011-05-10,9.435,9.515,9.265,9.485,103196.0
2011-05-11,9.6,9.715,9.515,9.665,294068.0
2011-05-12,9.685,9.77,9.635,9.735,51504.0
2011-05-13,9.775,10.1,9.735,10.015,47930.0
2011-05-16,10.015,10.07,9.935,10.015,42082.0
2011-05-17,10.045,10.08,10.005,10.08,290580.0
2011-05-18,10.07,10.09,10.005,10.07,12146.0
2011-05-19,10.11,10.41,10.11,10.41,29376.0
2011-05-20,10.41,10.41,10.17,10.17,16184.0
2011-05-24,10.21,10.24,10.095,10.155,166452.0
2011-05-25,10.155,10.19,10.075,10.185,9122108.0
2011-05-26,10.155,10.185,9.975,10.17,73002.0
2011-05-27,10.155,10.155,10.01,10.085,18952.0
2011-05-30,10.13,10.135,10.005,10.02,8970.0
2011-05-31,10.015,10.12,10.01,10.05,18594.0
2011-06-01,10.02,10.11,9.975,10.01,56292.0
2011-06-02,10.01,10.02,9.63,9.875,63758.0
2011-06-03,9.8,9.955,9.795,9.8,32976.0
2011-06-06,9.96,9.96,9.465,9.715,78272.0
2011-06-07,9.665,9.665,9.0,9.205,66208.0
2011-06-08,8.98,9.265,8.915,9.185,38252.0
2011-06-09,9.175,9.27,9.04,9.26,234230.0
2011-06-10,9.255,9.415,9.04,9.25,46588.0
2011-06-13,9.255,9.31,9.04,9.175,67102.0
2011-06-14,9.155,9.445,9.155,9.34,24906.0
2011-06-15,9.33,9.445,9.29,9.29,25540.0
2011-06-16,9.29,9.595,9.29,9.595,54718.0
2011-06-17,9.455,9.96,9.455,9.945,28814.0
2011-06-20,9.995,10.135,9.885,9.965,24000.0
2011-06-21,9.9,10.05,9.885,10.05,32610.0
2011-06-22,9.985,10.135,9.97,10.105,27710.0
2011-06-23,10.065,10.065,9.715,9.97,53006.0
2011-06-24,9.97,10.035,9.815,9.935,18140.0
2011-06-27,9.965,10.27,9.885,10.24,88900.0
2011-06-28,10.295,10.645,10.195,10.645,27752.0
2011-06-29,10.625,10.78,10.59,10.76,58044.0
2011-06-30,10.71,10.81,10.625,10.675,19352.0
2011-07-04,10.725,10.73,10.5,10.505,11200.0
2011-07-05,10.425,10.465,10.34,10.465,22764.0
2011-07-06,10.515,10.54,10.35,10.495,33556.0
2011-07-07,10.47,10.76,10.425,10.76,88460.0
2011-07-08,10.79,10.79,10.57,10.57,7536.0
2011-07-11,10.515,10.515,10.285,10.41,9636.0
2011-07-12,10.235,10.34,10.235,10.275,13680.0
2011-07-13,10.33,10.505,10.27,10.39,20626.0
2011-07-14,10.435,10.505,10.375,10.405,518.0
2011-07-15,10.465,10.5,10.39,10.5,20034.0
2011-07-18,10.36,10.5,10.36,10.475,10070.0
2011-07-19,10.44,10.44,10.34,10.36,16904.0
2011-07-20,10.505,10.775,10.505,10.675,32432.0
2011-07-21,10.75,10.825,10.715,10.81,11810.0
2011-07-22,10.83,10.865,10.81,10.81,10332.0
2011-07-25,10.76,10.835,10.71,10.78,38014.0
2011-07-26,10.78,10.875,10.715,10.845,43546.0
2011-07-27,10.85,10.965,10.845,10.88,37202.0
2011-07-28,10.745,10.905,10.745,10.83,17024.0
2011-07-29,10.775,10.88,10.775,10.845,16142.0
2011-08-02,10.88,10.915,10.88,10.915,8308.0
2011-08-03,10.88,10.94,10.52,10.52,62036.0
2011-08-04,10.505,10.515,9.555,9.875,67410.0
2011-08-05,9.86,9.91,9.69,9.69,91990.0
2011-08-08,9.045,9.52,8.365,8.84,197160.0
2011-08-09,8.745,9.35,8.745,8.96,244418.0
2011-08-10,9.0,9.205,8.92,9.01,149854.0
2011-08-11,9.0,9.52,8.88,9.52,112444.0
2011-08-12,10.955,10.955,9.935,10.135,63762.0
2011-08-15,10.265,10.465,10.17,10.225,165292.0
2011-08-16,10.2,10.2,10.01,10.01,29694.0
2011-08-17,10.015,10.2,9.965,10.05,19876.0
2011-08-18,10.01,10.01,9.75,9.86,12748.0
2011-08-19,9.775,9.81,9.585,9.62,35932.0
2011-08-22,9.86,10.015,9.69,9.755,54666.0
2011-08-23,9.785,10.095,9.785,9.995,94823.0
2011-08-24,10.13,10.165,10.01,10.165,121747.0
2011-08-25,10.135,10.235,10.035,10.035,35250.0
2011-08-26,9.87,10.26,9.865,10.115,12080.0
2011-08-29,10.325,10.545,10.265,10.43,25090.0
2011-08-30,10.505,10.67,10.3,10.595,55287.0
2011-08-31,10.87,11.035,10.585,10.86,18281.0
2011-09-01,10.905,10.915,10.605,10.735,37884.0
2011-09-02,10.3,10.4,10.21,10.24,18968.0
2011-09-06,10.24,10.24,10.075,10.1,35140.0
2011-09-07,10.135,10.325,10.135,10.25,33994.0
2011-09-08,10.335,10.42,10.19,10.42,45785.0
2011-09-09,10.435,10.54,9.885,9.93,24155.0
2011-09-12,9.905,10.195,9.5,9.79,34645.0
2011-09-13,9.92,10.06,9.8,9.875,2000.0
2011-09-14,10.02,10.045,9.78,10.025,37427.0
2011-09-15,10.08,10.23,9.995,10.165,40637.0
2011-09-16,10.175,10.23,9.96,10.23,21947.0
2011-09-19,10.135,10.23,10.08,10.165,48554.0
2011-09-20,10.325,10.545,10.165,10.435,60006.0
2011-09-21,10.395,10.45,10.395,10.395,43898.0
2011-09-22,10.23,10.43,10.095,10.23,163716.0
2011-09-23,10.1,10.245,10.015,10.15,144661.0
2011-09-26,10.0,10.06,9.78,9.89,156219.0
2011-09-27,10.12,10.38,9.89,10.02,11624.0
2011-09-28,10.065,10.065,9.61,9.765,31491.0
2011-09-29,9.845,10.12,9.295,9.54,89498.0
2011-09-30,9.51,9.715,9.23,9.27,53415.0
2011-10-03,9.305,9.305,8.895,8.905,65059.0
2011-10-04,8.765,8.765,8.095,8.725,42151.0
2011-10-05,8.75,9.035,8.75,8.805,92913.0
2011-10-06,8.86,9.025,8.795,8.86,245993.0
2011-10-07,8.895,8.935,8.855,8.895,107629.0
2011-10-11,9.23,9.23,8.89,8.965,37792.0
2011-10-12,8.965,9.085,8.825,9.0,453974.0
2011-10-13,9.005,9.185,8.805,8.89,107974.0
2011-10-14,9.02,9.48,8.95,9.48,105876.0
2011-10-17,9.53,9.53,9.175,9.175,30900.0
2011-10-18,9.185,9.295,9.095,9.295,24797.0
2011-10-19,9.455,9.58,9.36,9.36,40390.0
2011-10-20,9.305,9.355,9.205,9.35,11320.0
2011-10-21,9.37,9.58,9.315,9.525,48604.0
2011-10-24,9.5,9.82,9.5,9.585,54382.0
2011-10-25,9.66,9.95,9.66,9.935,20977.0
2011-10-26,10.045,10.12,9.89,9.99,15105.0
2011-10-27,10.17,10.58,10.17,10.58,156044.0
2011-10-28,10.615,10.615,10.435,10.505,31245.0
2011-10-31,10.525,10.705,10.525,10.68,56639.0
2011-11-01,10.495,10.53,9.96,10.375,50844.0
2011-11-02,10.325,10.365,10.17,10.215,12408.0
2011-11-03,10.27,10.575,10.195,10.575,22963.0
2011-11-04,10.58,10.58,10.47,10.495,6695.0
2011-11-07,10.475,10.575,10.47,10.55,8229.0
2011-11-08,10.55,10.55,10.47,10.485,14627.0
2011-11-09,10.505,10.545,10.47,10.505,29548.0
2011-11-10,10.765,11.185,10.65,11.185,278019.0
2011-11-11,11.26,11.5,11.26,11.43,64665.0
2011-11-14,11.57,11.745,11.335,11.6,47103.0
2011-11-15,11.65,11.735,11.33,11.465,47996.0
2011-11-16,11.505,11.735,11.33,11.33,49378.0
2011-11-17,11.33,11.525,11.3,11.315,132468.0
2011-11-18,11.34,11.43,11.33,11.395,25302.0
2011-11-21,11.395,11.41,11.02,11.085,114573.0
2011-11-22,11.155,11.155,10.64,10.88,26217.0
2011-11-23,10.875,10.985,10.585,10.64,17973.0
2011-11-24,10.71,10.735,10.43,10.56,5451.0
2011-11-25,10.52,10.54,10.305,10.47,10858.0
2011-11-28,10.68,10.81,10.555,10.68,49400.0
2011-11-29,10.675,11.35,10.675,11.255,53705.0
2011-11-30,11.275,11.935,11.275,11.84,57763.0
2011-12-01,12.005,12.005,11.825,11.88,54714.0
2011-12-02,11.92,11.96,11.57,11.675,24388.0
2011-12-05,11.705,11.985,11.705,11.93,40509.0
2011-12-06,11.905,12.225,11.84,11.995,55900.0
2011-12-07,11.92,12.14,11.88,12.05,51640.0
2011-12-08,11.93,12.01,11.865,11.92,63837.0
2011-12-09,11.9,11.985,11.675,11.715,38655.0
2011-12-12,11.595,11.845,11.595,11.715,7347.0
2011-12-13,11.81,11.84,11.665,11.825,46215.0
2011-12-14,11.88,11.88,11.43,11.64,97749.0
2011-12-15,11.7,11.805,11.645,11.675,30805.0
2011-12-16,11.675,11.825,11.605,11.605,38377.0
2011-12-19,11.645,11.675,11.585,11.605,38746.0
2011-12-20,11.685,11.74,11.44,11.57,129298.0
2011-12-21,11.445,11.585,11.43,11.54,32123.0
2011-12-22,11.555,11.735,11.43,11.715,70261.0
2011-12-23,11.705,12.185,11.705,12.115,60211.0
2011-12-28,12.155,12.335,12.155,12.32,18921.0
2011-12-29,12.34,12.77,12.325,12.77,70488.0
2011-12-30,12.835,13.08,12.74,12.745,22006.0
2012-01-03,13.285,13.3,12.61,12.775,67402.0
2012-01-04,13.015,13.035,12.48,12.49,43867.0
2012-01-05,12.525,12.97,12.5,12.915,148990.0
2012-01-06,12.915,13.045,12.88,12.955,127330.0
2012-01-09,13.1,13.465,13.1,13.215,85296.0
2012-01-10,13.24,13.32,13.005,13.115,104136.0
2012-01-11,13.12,13.12,12.955,13.015,73305.0
2012-01-12,13.05,13.05,12.815,12.815,37985.0
2012-01-13,12.85,13.01,12.74,12.955,35628.0
2012-01-16,12.85,13.015,12.85,13.015,22307.0
2012-01-17,13.015,13.12,12.955,13.105,216741.0
2012-01-18,13.05,13.55,13.05,13.45,69929.0
2012-01-19,13.795,13.81,13.53,13.555,51724.0
2012-01-20,13.53,13.53,13.305,13.43,47601.0
2012-01-23,13.46,13.465,13.155,13.21,114205.0
2012-01-24,13.23,13.465,13.19,13.46,29088.0
2012-01-25,13.45,13.47,13.37,13.445,99448.0
2012-01-26,13.445,13.445,13.07,13.095,32336.0
2012-01-27,13.18,13.18,12.98,12.985,18109.0
2012-01-30,12.81,12.81,12.325,12.575,133520.0
2012-01-31,12.59,12.925,12.36,12.425,49981.0
2012-02-01,12.465,12.71,12.43,12.465,61405.0
2012-02-02,12.395,13.14,12.335,13.015,59299.0
2012-02-03,13.09,13.205,13.06,13.15,22617.0
2012-02-06,13.16,13.395,13.025,13.305,62190.0
2012-02-07,13.23,13.505,13.23,13.435,33401.0
2012-02-08,13.38,13.505,13.38,13.505,18214.0
2012-02-09,13.47,13.505,13.45,13.47,43411.0
2012-02-10,13.47,13.845,13.47,13.79,66575.0
2012-02-13,13.85,14.315,13.85,14.08,144257.0
2012-02-14,14.12,14.12,13.895,13.955,23874.0
2012-02-15,13.955,14.195,13.955,14.17,26836.0
2012-02-16,14.12,14.69,14.12,14.69,146886.0
2012-02-17,14.795,14.975,14.31,14.545,47565.0
2012-02-21,14.705,15.0,14.615,14.895,348715.0
2012-02-22,15.015,15.12,14.895,14.995,82803.0
2012-02-23,15.165,15.165,14.825,15.12,110700.0
2012-02-24,15.05,15.165,14.855,14.95,74574.0
2012-02-27,14.895,15.025,14.72,14.97,97980.0
2012-02-28,15.025,15.025,14.92,14.935,107933.0
2012-02-29,14.93,15.1,14.85,14.965,154050.0
2012-03-01,14.965,15.615,14.965,15.555,171251.0
2012-03-02,15.42,15.45,14.755,14.985,191908.0
2012-03-05,14.93,14.93,13.965,14.525,103290.0
2012-03-06,14.28,14.42,14.06,14.42,39744.0
2012-03-07,14.85,14.85,13.885,14.47,118266.0
2012-03-08,14.58,14.86,13.97,13.99,105709.0
2012-03-09,13.935,13.965,13.755,13.84,481827.0
2012-03-12,13.75,13.75,13.29,13.485,118831.0
2012-03-13,13.47,14.165,13.47,13.955,274025.0
2012-03-14,14.02,14.54,13.845,14.54,103129.0
2012-03-15,14.575,14.72,14.485,14.61,131217.0
2012-03-16,14.58,14.74,14.29,14.4,124520.0
2012-03-19,14.395,14.4,13.955,14.005,55581.0
2012-03-20,14.025,14.065,13.825,14.025,64375.0
2012-03-21,14.055,14.06,13.975,14.045,64986.0
2012-03-22,14.12,14.12,13.65,13.72,32532.0
2012-03-23,13.645,13.72,13.375,13.7,73130.0
2012-03-26,13.555,13.845,13.555,13.78,47671.0
2012-03-27,13.78,14.215,13.78,14.095,96562.0
2012-03-28,14.26,14.335,14.145,14.195,88066.0
2012-03-29,14.14,14.14,13.62,13.71,40911.0
2012-03-30,13.85,14.03,13.79,13.84,51692.0
2012-04-02,13.785,14.23,13.785,14.04,48952.0
2012-04-03,14.04,14.17,13.94,13.995,93663.0
2012-04-04,13.855,13.87,13.655,13.715,48553.0
2012-04-05,13.71,13.785,13.575,13.745,47721.0
2012-04-09,13.605,13.745,13.47,13.47,83795.0
2012-04-10,13.375,13.485,12.81,12.91,46306.0
2012-04-11,12.91,13.185,12.875,13.02,75608.0
2012-04-12,12.975,13.39,12.935,13.305,304749.0
2012-04-13,13.265,13.485,13.16,13.375,108112.0
2012-04-16,13.4,13.87,13.4,13.605,61592.0
2012-04-17,13.625,13.86,13.605,13.77,30040.0
2012-04-18,13.77,14.355,13.77,14.245,51427.0
2012-04-19,14.34,14.355,14.23,14.305,36950.0
2012-04-20,14.34,14.34,14.245,14.28,7832.0
2012-04-23,13.93,14.195,13.93,14.195,24659.0
2012-04-24,14.175,14.19,14.105,14.17,5018.0
2012-04-25,14.14,14.26,14.12,14.235,13664.0
2012-04-26,14.295,14.61,14.295,14.45,82291.0
2012-04-27,14.48,14.48,14.365,14.395,25826.0
2012-04-30,14.42,14.47,14.205,14.24,34130.0
2012-05-01,14.215,14.485,14.215,14.485,110123.0
2012-05-02,14.645,15.07,14.52,14.94,76243.0
2012-05-03,14.98,15.15,14.835,14.87,74760.0
2012-05-04,14.875,14.875,14.185,14.2,36341.0
2012-05-07,14.235,14.235,14.08,14.18,31148.0
2012-05-08,14.075,14.225,13.75,13.925,103293.0
2012-05-09,13.76,13.795,13.615,13.615,40595.0
2012-05-10,13.62,14.095,13.62,13.955,45642.0
2012-05-11,13.96,14.2,13.96,13.985,43082.0
2012-05-14,13.855,13.94,13.65,13.655,18568.0
2012-05-15,13.655,13.82,13.185,13.22,29078.0
2012-05-16,13.305,14.525,13.27,14.235,171969.0
2012-05-17,14.24,14.49,14.235,14.455,130872.0
2012-05-18,14.47,14.52,14.31,14.31,38251.0
2012-05-22,14.415,15.22,14.385,15.22,85385.0
2012-05-23,14.91,15.435,14.86,15.255,61455.0
2012-05-24,15.255,15.51,15.22,15.435,58812.0
2012-05-25,15.53,16.03,15.53,15.9,89758.0
2012-05-28,16.055,16.44,15.705,16.175,69323.0
2012-05-29,16.195,16.365,15.89,16.055,75464.0
2012-05-30,15.9,16.03,15.76,15.925,87137.0
2012-05-31,15.925,16.275,15.915,16.1,324108.0
2012-06-01,15.93,15.965,15.07,15.225,122765.0
2012-06-04,15.19,15.335,14.74,14.915,100217.0
2012-06-05,14.945,15.39,14.92,15.35,151626.0
2012-06-06,15.435,15.915,15.385,15.88,151723.0
2012-06-07,16.265,16.31,15.4,15.615,95013.0
2012-06-08,15.61,15.75,15.32,15.585,45473.0
2012-06-11,15.65,16.14,15.65,16.09,241085.0
2012-06-12,16.055,16.1,15.86,16.065,176499.0
2012-06-13,16.055,16.085,15.54,15.65,159353.0
2012-06-14,15.68,15.83,15.68,15.68,160221.0
2012-06-15,15.775,15.775,15.13,15.6,334256.0
2012-06-18,15.615,15.62,14.9,15.385,152834.0
2012-06-19,15.355,16.055,15.355,15.845,83721.0
2012-06-20,15.97,16.65,15.96,16.44,119061.0
2012-06-21,16.435,16.435,15.595,15.735,57800.0
2012-06-22,15.785,15.995,15.705,15.83,281753.0
2012-06-25,15.82,15.82,15.005,15.565,55174.0
2012-06-26,15.525,15.645,15.29,15.37,70195.0
2012-06-27,15.565,16.175,15.285,16.17,126322.0
2012-06-28,16.17,16.17,15.695,15.81,70625.0
2012-06-29,16.03,16.22,15.895,16.01,85635.0
2012-07-03,16.14,16.19,16.0,16.115,59840.0
2012-07-04,16.495,16.495,16.08,16.175,65042.0
2012-07-05,16.175,16.175,15.87,15.87,33472.0
2012-07-06,15.685,15.685,15.545,15.6,132254.0
2012-07-09,15.545,15.715,15.545,15.58,25340.0
2012-07-10,15.65,15.65,15.545,15.55,35997.0
2012-07-11,15.545,15.655,15.545,15.65,32043.0
2012-07-12,15.65,15.65,15.55,15.56,17276.0
2012-07-13,15.61,15.63,15.56,15.595,55977.0
2012-07-16,15.595,15.63,15.55,15.56,32442.0
2012-07-17,15.565,15.565,15.545,15.55,27546.0
2012-07-18,15.55,15.56,15.335,15.44,41248.0
2012-07-19,15.525,15.545,15.44,15.455,124908.0
2012-07-20,15.44,15.44,15.37,15.41,120674.0
2012-07-23,15.405,15.505,15.355,15.505,84669.0
2012-07-24,15.47,15.51,15.365,15.425,52043.0
2012-07-25,15.445,15.51,15.44,15.44,72717.0
2012-07-26,15.445,15.985,15.44,15.93,56886.0
2012-07-27,16.01,16.015,15.775,15.875,38159.0
2012-07-30,15.785,15.825,15.415,15.44,35093.0
2012-07-31,15.48,15.48,15.145,15.22,54764.0
2012-08-01,15.19,15.3,15.13,15.235,36989.0
2012-08-02,15.235,15.25,14.92,14.99,132005.0
2012-08-03,14.995,15.25,14.995,15.11,59701.0
2012-08-07,15.2,15.235,15.06,15.06,46998.0
2012-08-08,15.05,15.2,15.025,15.075,14912.0
2012-08-09,14.99,15.065,14.04,14.81,66568.0
2012-08-10,14.655,15.025,14.655,14.8,19420.0
2012-08-13,14.735,14.79,14.005,14.075,111365.0
2012-08-14,14.11,14.775,14.1,14.72,39113.0
2012-08-15,15.08,15.08,14.775,14.975,24656.0
2012-08-16,14.975,15.06,14.91,14.99,61253.0
2012-08-17,15.025,15.025,14.595,14.765,38109.0
2012-08-20,14.695,14.91,14.565,14.565,28919.0
2012-08-21,14.54,14.55,14.195,14.395,15026.0
2012-08-22,14.355,14.705,14.285,14.615,267295.0
2012-08-23,14.575,14.655,14.43,14.575,36146.0
2012-08-24,14.58,14.645,14.58,14.6,30327.0
2012-08-27,14.62,14.62,14.505,14.6,35367.0
2012-08-28,14.49,14.6,14.425,14.495,17630.0
2012-08-29,14.635,14.635,14.355,14.42,96577.0
2012-08-30,14.44,14.625,14.36,14.6,88335.0
2012-08-31,14.695,15.525,14.695,15.38,114120.0
2012-09-04,15.42,15.835,15.265,15.835,78552.0
2012-09-05,15.845,16.135,15.75,16.09,54701.0
2012-09-06,16.12,16.145,15.835,16.055,17604.0
2012-09-07,16.055,16.125,15.845,16.125,48833.0
2012-09-10,16.125,16.145,15.88,16.1,24771.0
2012-09-11,16.055,16.155,15.885,16.11,66420.0
2012-09-12,16.155,16.155,15.81,15.905,59625.0
2012-09-13,15.845,15.905,15.74,15.795,30304.0
2012-09-14,15.85,15.865,15.61,15.81,18291.0
2012-09-17,15.86,15.93,15.75,15.815,30713.0
2012-09-18,15.835,15.835,15.175,15.44,80441.0
2012-09-19,15.64,15.64,15.305,15.44,46568.0
2012-09-20,15.44,15.74,15.355,15.74,86659.0
2012-09-21,15.69,15.845,15.54,15.56,54794.0
2012-09-24,15.525,15.71,15.245,15.675,41124.0
2012-09-25,15.625,15.845,15.195,15.74,60381.0
2012-09-26,15.555,15.8,15.4,15.78,33420.0
2012-09-27,15.76,15.78,15.49,15.535,56328.0
2012-09-28,15.495,15.87,15.46,15.865,154987.0
2012-10-01,15.83,15.845,15.505,15.7,89982.0
2012-10-02,15.715,15.865,15.7,15.865,50237.0
2012-10-03,15.865,16.02,15.86,15.86,58285.0
2012-10-04,15.825,15.88,15.7,15.725,15821.0
2012-10-05,15.675,15.935,15.64,15.895,32256.0
2012-10-09,15.815,15.895,15.605,15.64,17534.0
2012-10-10,15.64,15.645,15.29,15.355,17890.0
2012-10-11,15.355,15.365,14.86,15.085,47574.0
2012-10-12,15.11,15.27,15.045,15.27,15570.0
2012-10-15,15.285,15.425,14.995,15.075,28325.0
2012-10-16,15.215,15.385,15.095,15.215,14002.0
2012-10-17,15.265,15.4,15.085,15.265,189012.0
2012-10-18,15.165,15.74,15.165,15.58,43544.0
2012-10-19,15.7,15.81,15.47,15.54,199453.0
2012-10-22,15.655,15.655,15.285,15.39,16682.0
2012-10-23,15.27,15.435,14.975,15.435,104550.0
2012-10-24,15.495,15.495,15.01,15.285,23651.0
2012-10-25,15.435,15.435,14.965,15.11,11645.0
2012-10-26,15.115,15.255,14.9,15.11,27208.0
2012-10-29,14.975,15.145,14.945,15.0,41387.0
2012-10-30,15.01,15.33,14.505,15.25,16273.0
2012-10-31,15.25,15.39,15.2,15.315,23195.0
2012-11-01,15.355,15.505,15.255,15.47,36281.0
2012-11-02,15.39,15.4,14.765,15.01,70348.0
2012-11-05,15.05,15.355,14.78,14.89,47692.0
2012-11-06,14.925,15.1,14.475,14.49,104639.0
2012-11-07,14.45,14.45,14.195,14.25,202952.0
2012-11-08,14.18,14.405,14.05,14.07,142865.0
2012-11-09,13.945,14.01,13.825,13.84,54074.0
2012-11-12,13.875,13.875,13.425,13.665,113444.0
2012-11-13,13.73,13.755,13.445,13.59,122438.0
2012-11-14,13.59,13.59,13.105,13.3,47933.0
2012-11-15,13.165,13.275,12.95,13.07,96424.0
2012-11-16,13.0,13.76,13.0,13.425,155776.0
2012-11-19,13.81,14.28,13.695,14.185,102320.0
2012-11-20,14.2,14.2,13.62,13.73,111473.0
2012-11-21,13.705,13.775,13.62,13.665,182161.0
2012-11-22,13.66,13.66,13.32,13.485,11142.0
2012-11-23,13.58,13.73,13.58,13.73,12895.0
2012-11-26,13.755,13.755,13.255,13.68,361303.0
2012-11-27,13.79,13.82,13.625,13.715,118202.0
2012-11-28,13.605,14.03,13.53,14.0,42799.0
2012-11-29,14.135,15.27,14.135,15.19,194735.0
2012-11-30,15.1,15.145,14.535,14.82,78155.0
2012-12-03,14.855,14.975,14.245,14.45,107883.0
2012-12-04,14.455,14.665,14.415,14.43,73819.0
2012-12-05,14.42,14.57,14.42,14.52,88054.0
2012-12-06,14.515,14.535,14.285,14.36,35449.0
2012-12-07,14.38,14.415,14.185,14.25,75217.0
2012-12-10,14.365,14.415,14.245,14.385,22668.0
2012-12-11,14.415,14.635,14.415,14.555,50681.0
2012-12-12,14.53,14.63,14.065,14.22,118664.0
2012-12-13,14.23,14.26,14.145,14.26,40841.0
2012-12-14,14.365,14.445,14.025,14.23,84691.0
2012-12-17,14.175,14.26,13.99,14.025,106232.0
2012-12-18,14.08,14.32,14.08,14.165,1049333.0
2012-12-19,14.165,14.415,14.165,14.4,62534.0
2012-12-20,14.26,14.585,14.25,14.32,114989.0
2012-12-21,14.495,14.72,14.175,14.335,88960.0
2012-12-24,14.33,14.495,14.235,14.26,78620.0
2012-12-27,14.28,14.42,14.17,14.235,45280.0
2012-12-28,14.17,14.35,14.17,14.35,35580.0
2012-12-31,14.35,14.35,14.28,14.315,22084.0
2013-01-02,14.35,14.535,14.26,14.485,103518.0
2013-01-03,14.53,14.535,14.385,14.45,113860.0
2013-01-04,14.48,15.12,14.465,15.115,214489.0
2013-01-07,15.135,15.55,15.115,15.35,99911.0
2013-01-08,15.38,15.38,14.995,15.23,70691.0
2013-01-09,15.28,15.46,15.16,15.17,122242.0
2013-01-10,15.185,15.27,14.965,15.01,136295.0
2013-01-11,15.085,15.1,14.745,14.83,62581.0
2013-01-14,14.845,15.08,14.645,14.995,144505.0
2013-01-15,14.995,15.395,14.885,15.395,299464.0
2013-01-16,15.515,15.67,15.415,15.635,170145.0
2013-01-17,15.705,16.245,15.705,16.055,180156.0
2013-01-18,16.065,16.295,16.03,16.18,175939.0
2013-01-21,16.255,16.255,16.015,16.07,31683.0
2013-01-22,16.1,16.105,15.615,15.635,119661.0
2013-01-23,15.565,15.63,15.295,15.295,85585.0
2013-01-24,15.285,15.795,15.28,15.685,89635.0
2013-01-25,15.705,15.75,15.535,15.6,153226.0
2013-01-28,15.63,15.63,15.35,15.36,56498.0
2013-01-29,15.42,15.83,15.36,15.715,118771.0
2013-01-30,15.745,15.75,15.56,15.615,60380.0
2013-01-31,15.735,15.735,15.37,15.665,61742.0
2013-02-01,15.61,16.0,15.61,15.865,77352.0
2013-02-04,15.835,15.845,15.22,15.33,100639.0
2013-02-05,15.495,15.495,15.18,15.395,190824.0
2013-02-06,15.38,15.51,15.36,15.395,103222.0
2013-02-07,15.43,15.695,15.3,15.5,32702.0
2013-02-08,15.615,15.75,15.535,15.585,56500.0
2013-02-11,15.63,15.73,15.57,15.62,48645.0
2013-02-12,15.715,15.715,15.41,15.41,55454.0
2013-02-13,15.53,15.63,15.5,15.585,19307.0
2013-02-14,15.495,15.91,15.495,15.83,95792.0
2013-02-15,15.845,15.95,15.785,15.945,30357.0
2013-02-19,16.01,16.15,15.945,16.15,94673.0
2013-02-20,16.18,16.18,15.595,15.735,151702.0
2013-02-21,15.685,15.775,15.13,15.285,141286.0
2013-02-22,15.365,15.55,15.32,15.465,77072.0
2013-02-25,15.665,15.69,15.38,15.45,38781.0
2013-02-26,15.51,15.535,14.885,14.935,48440.0
2013-02-27,14.97,15.185,14.875,14.975,58610.0
2013-02-28,14.975,15.355,14.9,15.335,50674.0
2013-03-01,15.315,15.66,15.295,15.315,32196.0
2013-03-04,15.48,15.48,14.92,15.1,54084.0
2013-03-05,15.085,15.2,14.86,15.005,143591.0
2013-03-06,15.005,15.365,15.005,15.025,130215.0
2013-03-07,15.13,15.165,14.86,14.875,54029.0
2013-03-08,14.925,15.055,14.445,14.69,159799.0
2013-03-11,14.79,14.79,14.645,14.675,91914.0
2013-03-12,14.68,14.71,14.23,14.4,79382.0
2013-03-13,14.79,15.73,14.67,15.305,358861.0
2013-03-14,15.2,15.235,14.755,14.91,111653.0
2013-03-15,14.9,15.15,14.725,14.935,130994.0
2013-03-18,15.07,15.13,14.925,15.02,49080.0
2013-03-19,15.04,15.105,15.02,15.05,83041.0
2013-03-20,15.04,15.22,15.04,15.115,48460.0
2013-03-21,15.135,15.37,15.075,15.19,142823.0
2013-03-22,15.255,15.435,15.185,15.28,79138.0
2013-03-25,15.41,15.415,15.025,15.04,70305.0
2013-03-26,15.135,15.135,14.875,15.075,34196.0
2013-03-27,15.065,15.205,14.835,14.875,25355.0
2013-03-28,14.86,15.165,14.825,15.165,40509.0
2013-04-01,15.165,15.165,14.845,14.895,24099.0
2013-04-02,14.845,14.845,14.645,14.71,39736.0
2013-04-03,14.645,14.675,14.405,14.415,45939.0
2013-04-04,14.405,14.405,14.045,14.33,77965.0
2013-04-05,14.3,14.3,13.91,13.995,126235.0
2013-04-08,14.045,14.415,14.02,14.185,61202.0
2013-04-09,14.175,14.335,14.175,14.3,76810.0
2013-04-10,14.3,14.505,14.185,14.415,127902.0
2013-04-11,14.615,14.755,14.43,14.53,200826.0
2013-04-12,14.47,14.525,14.35,14.43,56858.0
2013-04-15,14.385,14.385,13.93,13.975,45347.0
2013-04-16,14.11,14.405,14.085,14.38,49280.0
2013-04-17,14.29,14.4,14.2,14.3,102763.0
2013-04-18,14.305,14.315,13.865,14.09,97051.0
2013-04-19,13.99,14.365,13.99,14.17,20786.0
2013-04-22,14.305,14.305,13.695,13.74,66360.0
2013-04-23,13.905,14.205,13.905,14.2,78090.0
2013-04-24,14.225,14.445,14.105,14.405,131003.0
2013-04-25,14.355,14.91,14.355,14.81,89273.0
2013-04-26,14.74,14.955,14.645,14.675,18794.0
2013-04-29,14.68,15.015,14.68,14.925,43716.0
2013-04-30,15.015,15.315,15.0,15.3,129115.0
2013-05-01,15.275,15.275,14.9,15.185,114861.0
2013-05-02,15.18,15.605,15.18,15.36,151139.0
2013-05-03,15.395,15.585,15.295,15.405,161904.0
2013-05-06,15.455,15.535,15.31,15.375,46940.0
2013-05-07,15.3,15.42,15.145,15.165,30359.0
2013-05-08,15.165,15.315,15.145,15.265,64700.0
2013-05-09,15.295,15.635,15.265,15.535,86014.0
2013-05-10,15.435,16.43,15.36,16.38,241221.0
2013-05-13,16.41,16.565,15.9,16.175,139766.0
2013-05-14,16.155,16.155,15.825,16.03,104335.0
2013-05-15,16.01,16.265,15.915,16.22,129238.0
2013-05-16,16.19,16.435,16.14,16.365,211857.0
2013-05-17,16.365,16.805,16.365,16.75,148717.0
2013-05-21,16.735,16.87,16.555,16.735,87803.0
2013-05-22,16.79,16.87,16.645,16.775,160306.0
2013-05-23,16.64,17.09,16.63,17.03,275563.0
2013-05-24,17.01,17.19,16.98,17.18,91804.0
2013-05-27,17.18,17.35,17.175,17.21,47545.0
2013-05-28,17.325,17.56,17.27,17.53,452834.0
2013-05-29,17.515,17.63,17.26,17.545,463703.0
2013-05-30,17.58,17.58,17.115,17.385,47002.0
2013-05-31,17.375,17.47,17.225,17.26,82459.0
2013-06-03,17.24,17.305,16.89,17.05,107044.0
2013-06-04,16.97,17.58,16.965,17.24,71808.0
2013-06-05,17.15,17.26,16.965,17.205,83529.0
2013-06-06,17.245,17.275,16.965,16.985,54564.0
2013-06-07,16.99,16.99,16.405,16.675,57813.0
2013-06-10,16.665,16.675,16.135,16.29,124592.0
2013-06-11,16.24,16.24,15.91,16.045,166821.0
2013-06-12,16.18,16.225,15.565,15.57,204174.0
2013-06-13,15.485,16.145,15.425,16.07,173351.0
2013-06-14,16.115,16.175,15.78,15.855,41705.0
2013-06-17,15.955,16.23,15.92,16.225,90994.0
2013-06-18,16.24,16.565,16.2,16.305,47960.0
2013-06-19,16.21,16.265,15.9,15.97,37842.0
2013-06-20,15.795,15.97,15.71,15.955,79019.0
2013-06-21,16.02,16.02,15.83,15.83,75020.0
2013-06-24,15.825,15.825,15.13,15.425,85619.0
2013-06-25,15.44,15.755,15.34,15.745,47948.0
2013-06-26,15.835,16.165,15.835,16.02,63345.0
2013-06-27,16.115,16.165,16.085,16.115,151670.0
2013-06-28,16.145,16.365,16.11,16.255,51985.0
2013-07-02,16.365,16.56,16.285,16.415,32740.0
2013-07-03,16.43,16.435,16.03,16.29,25371.0
2013-07-04,16.365,16.635,16.315,16.635,11366.0
2013-07-05,16.58,16.58,16.255,16.4,25111.0
2013-07-08,16.46,16.565,16.365,16.525,46654.0
2013-07-09,16.545,16.545,16.11,16.175,41033.0
2013-07-10,16.22,16.225,15.78,15.805,48354.0
2013-07-11,15.985,16.16,15.725,15.95,128064.0
2013-07-12,16.045,16.37,15.955,16.29,18122.0
2013-07-15,16.43,16.465,15.97,16.21,37764.0
2013-07-16,16.275,16.275,15.79,15.92,172585.0
2013-07-17,16.205,16.715,15.87,16.54,81529.0
2013-07-18,16.61,17.005,16.525,16.885,62952.0
2013-07-19,16.93,17.395,16.86,17.34,140668.0
2013-07-22,17.275,17.275,16.69,17.02,177117.0
2013-07-23,17.325,18.115,17.26,18.065,236042.0
2013-07-24,18.0,18.02,17.485,17.665,97151.0
2013-07-25,17.675,18.14,17.675,17.89,98655.0
2013-07-26,17.915,18.015,17.475,17.89,69972.0
2013-07-29,17.905,18.0,17.535,17.86,70781.0
2013-07-30,17.875,18.03,17.55,17.92,84194.0
2013-07-31,17.86,18.05,17.76,17.925,103931.0
2013-08-01,17.95,18.745,17.925,18.65,140353.0
2013-08-02,18.65,18.65,18.35,18.48,123709.0
2013-08-06,18.52,18.52,18.17,18.29,78897.0
2013-08-07,18.235,18.395,18.06,18.235,88593.0
2013-08-08,18.365,18.525,18.195,18.33,75305.0
2013-08-09,18.115,18.115,17.03,17.155,390566.0
2013-08-12,17.09,17.09,16.685,16.795,110671.0
2013-08-13,16.78,17.2,16.455,16.92,88488.0
2013-08-14,16.97,17.04,16.79,16.85,57306.0
2013-08-15,16.85,17.01,16.775,16.92,88364.0
2013-08-16,16.95,16.95,16.775,16.805,57097.0
2013-08-19,16.81,16.915,16.81,16.915,42582.0
2013-08-20,16.92,16.995,16.84,16.97,30710.0
2013-08-21,17.03,17.155,17.015,17.14,30869.0
2013-08-22,17.2,17.335,16.995,17.12,282753.0
2013-08-23,17.215,17.33,17.03,17.175,245420.0
2013-08-26,17.175,17.305,17.12,17.205,40668.0
2013-08-27,17.205,17.33,17.13,17.215,86958.0
2013-08-28,17.19,17.375,17.155,17.295,138481.0
2013-08-29,17.235,17.235,17.02,17.035,122465.0
2013-08-30,16.965,17.25,16.965,17.19,39735.0
2013-09-03,17.265,17.66,17.17,17.47,39392.0
2013-09-04,17.36,17.47,17.115,17.32,59013.0
2013-09-05,17.295,17.665,17.27,17.61,41106.0
2013-09-06,17.62,17.705,17.41,17.535,85751.0
2013-09-09,17.615,18.125,17.565,17.99,108618.0
2013-09-10,18.04,18.14,17.96,18.06,125516.0
2013-09-11,18.01,18.575,17.995,18.375,59870.0
2013-09-12,18.34,18.495,17.885,18.025,69563.0
2013-09-13,18.005,18.155,17.74,17.855,45345.0
2013-09-16,17.99,18.17,17.975,18.105,44862.0
2013-09-17,17.995,18.185,17.93,18.015,53966.0
2013-09-18,18.04,18.39,17.995,18.09,53211.0
2013-09-19,18.185,18.47,18.18,18.47,30640.0
2013-09-20,18.52,18.64,18.405,18.535,104117.0
2013-09-23,18.405,18.645,18.405,18.56,62358.0
2013-09-24,18.56,18.755,18.47,18.725,61953.0
2013-09-25,18.73,18.765,18.28,18.385,40900.0
2013-09-26,18.435,18.44,17.96,18.07,65909.0
2013-09-27,18.0,18.325,17.82,18.2,54094.0
2013-09-30,18.11,18.205,17.805,18.06,24911.0
2013-10-01,18.025,18.315,17.885,18.205,21818.0
2013-10-02,18.185,18.22,18.04,18.2,15506.0
2013-10-03,18.155,18.23,17.905,18.105,25487.0
2013-10-04,17.95,18.425,17.905,18.4,70460.0
2013-10-07,18.3,18.4,18.2,18.325,23362.0
2013-10-08,18.355,18.4,17.95,18.155,19027.0
2013-10-09,18.14,18.155,17.995,18.155,61335.0
2013-10-10,18.275,18.52,18.1,18.495,46419.0
2013-10-11,18.435,18.515,18.165,18.17,16467.0
2013-10-15,18.125,18.455,18.055,18.28,20758.0
2013-10-16,18.325,18.485,18.265,18.485,27121.0
2013-10-17,18.485,19.075,18.485,19.075,40199.0
2013-10-18,19.065,19.075,18.91,19.035,29499.0
2013-10-21,18.985,19.02,18.5,18.62,40702.0
2013-10-22,18.815,18.815,18.165,18.17,45542.0
2013-10-23,18.155,18.985,18.155,18.88,75373.0
2013-10-24,18.925,19.205,18.34,18.95,44759.0
2013-10-25,19.0,19.05,18.655,19.03,31125.0
2013-10-28,19.28,19.285,18.875,19.0,41625.0
2013-10-29,19.1,19.115,18.685,18.725,40802.0
2013-10-30,18.85,19.215,18.735,19.2,33108.0
2013-10-31,19.3,20.41,19.2,20.09,88626.0
2013-11-01,20.175,20.185,19.86,19.895,74255.0
2013-11-04,19.905,20.365,19.86,19.895,31379.0
2013-11-05,19.895,19.97,19.86,19.935,32092.0
2013-11-06,19.97,19.97,19.84,19.86,36855.0
2013-11-07,19.86,19.97,19.685,19.935,135785.0
2013-11-08,19.925,20.005,19.75,19.905,107674.0
2013-11-11,19.905,20.23,19.545,20.05,68618.0
2013-11-12,20.11,20.45,20.015,20.295,64171.0
2013-11-13,20.295,20.295,19.61,19.725,57114.0
2013-11-14,19.75,20.89,19.75,20.89,57941.0
2013-11-15,21.095,21.545,20.64,20.98,118342.0
2013-11-18,20.92,21.155,20.655,20.735,107921.0
2013-11-19,20.66,20.73,20.515,20.64,33834.0
2013-11-20,20.67,20.7,20.365,20.435,21660.0
2013-11-21,20.47,21.14,20.47,20.95,77783.0
2013-11-22,20.89,21.16,20.765,20.925,16696.0
2013-11-25,20.925,21.125,20.455,20.545,26469.0
2013-11-26,20.595,21.12,20.515,20.785,46564.0
2013-11-27,20.84,21.235,20.815,21.11,44314.0
2013-11-28,21.23,21.665,21.215,21.51,21145.0
2013-11-29,21.57,21.965,21.56,21.755,51012.0
2013-12-02,21.71,21.71,20.905,21.015,92805.0
2013-12-03,21.035,21.105,20.825,20.88,121155.0
2013-12-04,20.935,20.98,20.565,20.91,90915.0
2013-12-05,20.875,20.94,20.52,20.795,83013.0
2013-12-06,20.795,20.83,20.02,20.625,108726.0
2013-12-09,20.63,20.815,20.5,20.72,41627.0
2013-12-10,20.64,21.175,20.535,20.91,24345.0
2013-12-11,20.87,21.525,20.87,20.935,102711.0
2013-12-12,20.94,21.0,20.91,20.95,131762.0
2013-12-13,21.0,21.125,20.98,21.015,26923.0
2013-12-16,21.015,21.28,20.78,21.245,52229.0
2013-12-17,21.245,21.29,20.94,21.095,148859.0
2013-12-18,21.165,21.515,21.165,21.31,277943.0
2013-12-19,21.265,21.57,21.17,21.19,40504.0
2013-12-20,21.23,21.47,21.165,21.2,49189.0
2013-12-23,21.265,21.695,21.25,21.555,30544.0
2013-12-24,21.57,21.605,21.455,21.51,5824.0
2013-12-27,21.565,21.75,21.505,21.61,13999.0
2013-12-30,21.675,22.015,21.675,21.8,38149.0
2013-12-31,21.845,22.4,21.81,22.18,39090.0
2014-01-02,22.14,22.15,21.565,21.735,38265.0
2014-01-03,21.66,21.995,21.615,21.63,52814.0
2014-01-06,21.8,21.8,21.585,21.625,177466.0
2014-01-07,21.725,21.725,21.365,21.43,113949.0
2014-01-08,21.365,21.55,21.27,21.485,29966.0
2014-01-09,21.555,21.6,21.26,21.32,186704.0
2014-01-10,21.335,21.81,21.33,21.64,48038.0
2014-01-13,21.715,21.77,21.18,21.3,112468.0
2014-01-14,21.29,21.585,21.19,21.455,64195.0
2014-01-15,21.44,21.955,21.43,21.755,29645.0
2014-01-16,21.78,22.015,21.49,21.515,36524.0
2014-01-17,21.58,21.595,21.37,21.425,19517.0
2014-01-20,21.565,21.565,21.255,21.44,10873.0
2014-01-21,21.47,21.545,21.255,21.41,368501.0
2014-01-22,21.285,21.44,21.215,21.44,480535.0
2014-01-23,21.44,21.95,21.365,21.735,453028.0
2014-01-24,21.6,21.64,21.395,21.515,168451.0
2014-01-27,21.515,21.52,20.45,21.075,336264.0
2014-01-28,21.17,22.195,21.15,22.195,196671.0
2014-01-29,22.055,22.25,21.82,22.04,116326.0
2014-01-30,22.055,22.36,21.865,22.205,78719.0
2014-01-31,22.18,22.235,21.99,22.22,65859.0
2014-02-03,22.225,22.225,21.375,21.575,35672.0
2014-02-04,21.67,22.205,21.565,22.025,54228.0
2014-02-05,21.975,22.315,21.975,22.265,39238.0
2014-02-06,22.345,23.24,22.15,22.955,118016.0
2014-02-07,23.14,23.14,22.53,22.7,61471.0
2014-02-10,22.745,22.775,22.28,22.315,33541.0
2014-02-11,22.315,22.38,21.87,22.235,57690.0
2014-02-12,22.235,22.31,21.735,22.235,42250.0
2014-02-13,22.05,22.135,21.81,22.11,35591.0
2014-02-14,21.965,22.45,21.965,22.19,43904.0
2014-02-18,22.165,22.235,21.88,22.01,28499.0
2014-02-19,21.98,22.605,21.98,22.545,37056.0
2014-02-20,22.605,22.665,22.42,22.665,36674.0
2014-02-21,22.73,22.81,22.47,22.515,70041.0
2014-02-24,22.455,22.495,22.34,22.345,57184.0
2014-02-25,22.395,22.42,22.085,22.205,27652.0
2014-02-26,22.2,22.25,21.785,21.955,100738.0
2014-02-27,21.8,21.95,21.775,21.82,37274.0
2014-02-28,21.875,22.5,21.805,22.455,37349.0
2014-03-03,22.105,22.29,21.745,21.905,34607.0
2014-03-04,22.14,22.385,21.92,22.335,67647.0
2014-03-05,22.26,22.365,22.035,22.17,65740.0
2014-03-06,22.185,22.64,22.155,22.395,64476.0
2014-03-07,22.44,22.44,21.865,21.965,40956.0
2014-03-10,21.955,22.34,21.695,22.26,50153.0
2014-03-11,22.195,22.8,22.195,22.49,66205.0
2014-03-12,22.295,22.645,22.295,22.585,31277.0
2014-03-13,23.205,24.16,22.975,24.125,192807.0
2014-03-14,23.9,24.49,23.9,24.23,277848.0
2014-03-17,24.405,24.725,24.32,24.555,114271.0
2014-03-18,24.69,25.04,24.45,24.995,86177.0
2014-03-19,25.015,25.47,24.955,25.255,143438.0
2014-03-20,25.225,25.425,25.0,25.39,79408.0
2014-03-21,25.41,26.28,25.275,25.705,130161.0
2014-03-24,25.805,26.095,25.485,25.72,114200.0
2014-03-25,25.81,25.99,25.475,25.855,43596.0
2014-03-26,25.78,26.05,25.605,25.96,67746.0
2014-03-27,26.025,26.17,25.465,25.765,71865.0
2014-03-28,25.765,25.765,24.95,25.635,70137.0
2014-03-31,25.66,25.935,25.34,25.5,80377.0
2014-04-01,25.465,25.925,25.465,25.725,168380.0
2014-04-02,25.75,25.77,25.575,25.765,74933.0
2014-04-03,25.765,25.765,25.57,25.65,135111.0
2014-04-04,25.725,26.04,25.65,25.71,139415.0
2014-04-07,25.91,25.91,25.205,25.34,108073.0
2014-04-08,25.4,25.805,25.265,25.695,63084.0
2014-04-09,25.765,25.965,25.62,25.71,74050.0
2014-04-10,25.635,25.755,25.385,25.455,53894.0
2014-04-11,25.44,25.485,25.315,25.42,34652.0
2014-04-14,25.48,25.895,25.465,25.695,56299.0
2014-04-15,25.695,25.91,25.135,25.465,57360.0
2014-04-16,25.51,25.97,25.345,25.94,63614.0
2014-04-17,25.94,26.76,25.765,26.44,35087.0
2014-04-21,26.535,26.8,26.44,26.73,29987.0
2014-04-22,26.77,26.775,25.635,25.74,93143.0
2014-04-23,25.69,26.365,25.65,26.135,42743.0
2014-04-24,26.155,26.77,26.055,26.17,54740.0
2014-04-25,25.985,26.285,25.83,25.985,32447.0
2014-04-28,26.085,26.64,25.75,26.035,34620.0
2014-04-29,26.04,26.31,25.975,25.975,22412.0
2014-04-30,25.895,25.895,25.415,25.715,36717.0
2014-05-01,25.67,25.855,25.46,25.805,47990.0
2014-05-02,25.885,26.72,25.82,26.64,47989.0
2014-05-05,26.625,26.63,25.95,26.19,39810.0
2014-05-06,26.1,26.26,25.67,25.76,32231.0
2014-05-07,25.94,26.005,25.525,25.775,53192.0
2014-05-08,25.465,25.585,23.88,24.655,243908.0
2014-05-09,24.625,24.84,23.54,24.02,151365.0
2014-05-12,24.065,25.565,24.065,25.355,156790.0
2014-05-13,25.43,25.61,24.955,25.495,52908.0
2014-05-14,25.52,25.705,25.325,25.6,75530.0
2014-05-15,25.4,25.66,25.17,25.49,73339.0
2014-05-16,25.52,25.67,24.645,24.85,55757.0
2014-05-20,24.805,25.585,24.805,25.07,101703.0
2014-05-21,25.17,25.52,25.055,25.385,60590.0
2014-05-22,25.46,25.475,25.11,25.325,40699.0
2014-05-23,25.26,25.37,24.96,25.19,45128.0
2014-05-26,25.43,25.595,25.035,25.37,15063.0
2014-05-27,25.37,25.4,25.275,25.35,61586.0
2014-05-28,25.41,25.425,25.285,25.375,58391.0
2014-05-29,25.35,25.395,24.785,24.95,51953.0
2014-05-30,25.04,25.04,24.685,24.71,81861.0
2014-06-02,24.655,24.845,24.61,24.65,92487.0
2014-06-03,24.655,24.865,24.62,24.695,66274.0
2014-06-04,24.59,25.075,24.55,24.925,112383.0
2014-06-05,25.01,25.18,24.865,25.03,33069.0
2014-06-06,25.15,25.315,24.995,25.03,29598.0
2014-06-09,25.07,25.14,25.0,25.03,36113.0
2014-06-10,25.07,25.26,24.955,25.2,81353.0
2014-06-11,25.195,25.375,24.965,25.21,30881.0
2014-06-12,25.24,25.47,25.105,25.32,112952.0
2014-06-13,25.375,25.765,25.33,25.66,61929.0
2014-06-16,25.71,26.255,25.63,26.18,94416.0
2014-06-17,26.025,26.4,25.885,26.325,115305.0
2014-06-18,26.25,26.4,26.105,26.16,134841.0
2014-06-19,26.22,26.225,25.635,25.65,34416.0
2014-06-20,25.65,26.075,25.65,25.98,43505.0
2014-06-23,26.025,26.085,25.665,25.905,51670.0
2014-06-24,25.92,26.345,25.785,26.03,102506.0
2014-06-25,26.055,26.325,25.425,25.555,60880.0
2014-06-26,25.6,25.73,25.495,25.535,84473.0
2014-06-27,25.49,25.87,25.49,25.835,30425.0
2014-06-30,25.795,25.855,25.58,25.72,40767.0
2014-07-02,25.705,25.825,25.11,25.11,83512.0
2014-07-03,25.115,25.72,25.115,25.325,42770.0
2014-07-04,25.185,25.48,25.085,25.085,19315.0
2014-07-07,25.08,25.31,24.945,25.07,119245.0
2014-07-08,24.995,25.035,24.695,24.93,106361.0
2014-07-09,24.905,25.855,24.83,25.745,67143.0
2014-07-10,25.48,25.48,24.945,25.11,62803.0
2014-07-11,25.155,25.19,24.785,24.92,40245.0
2014-07-14,24.935,25.055,24.77,24.78,38353.0
2014-07-15,24.735,24.75,24.315,24.485,41690.0
2014-07-16,24.51,24.605,24.125,24.5,78656.0
2014-07-17,24.585,24.695,24.24,24.39,37605.0
2014-07-18,24.26,24.545,24.23,24.32,88983.0
2014-07-21,24.335,24.335,24.08,24.185,44136.0
2014-07-22,24.27,24.275,24.155,24.21,36370.0
2014-07-23,24.225,24.36,24.21,24.3,37750.0
2014-07-24,24.36,24.6,24.21,24.465,36883.0
2014-07-25,24.47,24.56,24.12,24.225,81512.0
2014-07-28,24.17,24.255,23.39,23.835,53653.0
2014-07-29,23.895,24.095,23.43,24.055,54462.0
2014-07-30,23.905,23.93,22.87,22.915,303400.0
2014-07-31,22.915,22.915,21.77,22.02,1009457.0
2014-08-01,21.885,22.455,21.315,21.815,199766.0
2014-08-05,21.795,21.89,21.435,21.755,115009.0
2014-08-06,21.605,21.84,21.525,21.75,84320.0
2014-08-07,21.725,22.14,21.71,21.89,106025.0
2014-08-08,21.89,22.17,21.815,22.095,38776.0
2014-08-11,22.175,22.495,22.11,22.23,63037.0
2014-08-12,22.29,22.615,22.17,22.355,91687.0
2014-08-13,22.26,22.26,19.505,21.54,456627.0
2014-08-14,21.465,21.465,20.845,21.08,691117.0
2014-08-15,21.035,21.08,20.845,20.9,148080.0
2014-08-18,20.96,20.975,20.735,20.915,164386.0
2014-08-19,21.0,21.44,20.86,21.15,112813.0
2014-08-20,21.21,21.45,21.095,21.3,131280.0
2014-08-21,21.335,21.555,21.305,21.525,70016.0
2014-08-22,21.56,21.705,21.45,21.665,58133.0
2014-08-25,21.75,21.975,21.66,21.905,75037.0
2014-08-26,21.965,22.465,21.965,22.37,89825.0
2014-08-27,22.435,22.48,22.16,22.365,89717.0
2014-08-28,22.355,22.99,22.355,22.795,98048.0
2014-08-29,22.89,23.05,22.425,22.615,56666.0
2014-09-02,22.6,22.84,22.275,22.56,90387.0
2014-09-03,22.65,22.675,22.13,22.25,100643.0
2014-09-04,22.235,22.575,22.14,22.23,56556.0
2014-09-05,22.16,22.19,21.62,21.8,55099.0
2014-09-08,21.73,21.73,21.31,21.59,126916.0
2014-09-09,21.545,21.8,21.485,21.65,447234.0
2014-09-10,21.68,21.695,21.545,21.595,25068.0
2014-09-11,21.545,21.635,21.37,21.46,179784.0
2014-09-12,21.55,21.55,21.32,21.415,90903.0
2014-09-15,21.38,21.625,21.12,21.21,58876.0
2014-09-16,21.165,21.22,20.865,20.92,57632.0
2014-09-17,20.89,20.965,20.195,20.505,165669.0
2014-09-18,20.465,21.225,20.465,20.98,181333.0
2014-09-19,20.98,21.305,20.905,21.305,120689.0
2014-09-22,21.31,21.47,20.875,21.175,55832.0
2014-09-23,21.1,21.175,20.845,20.905,109419.0
2014-09-24,20.94,21.165,20.785,21.09,204702.0
2014-09-25,21.025,21.095,20.15,20.34,140801.0
2014-09-26,20.415,20.415,20.12,20.17,146175.0
2014-09-29,20.02,20.02,17.725,18.44,478045.0
2014-09-30,18.505,18.54,17.77,17.995,326660.0
2014-10-01,17.89,18.17,17.4,18.17,318241.0
2014-10-02,18.13,18.455,18.07,18.1,287535.0
2014-10-03,18.005,18.39,17.945,18.165,143393.0
2014-10-06,18.39,18.39,17.775,17.8,142575.0
2014-10-07,17.74,17.8,17.3,17.37,310496.0
2014-10-08,17.3,17.3,16.795,17.075,143945.0
2014-10-09,17.135,17.235,16.885,16.97,96320.0
2014-10-10,16.88,17.03,16.71,16.81,181901.0
2014-10-14,16.635,16.775,16.0,16.14,395532.0
2014-10-15,16.03,16.11,14.855,15.26,298414.0
2014-10-16,15.15,15.775,15.04,15.755,280058.0
2014-10-17,15.98,16.53,15.57,15.905,289721.0
2014-10-20,16.19,16.19,15.83,15.97,96771.0
2014-10-21,16.16,16.87,16.04,16.755,660845.0
2014-10-22,17.0,17.655,16.245,16.32,365467.0
2014-10-23,16.62,17.105,16.465,16.635,148140.0
2014-10-24,16.635,16.795,16.51,16.605,110196.0
2014-10-27,16.605,16.62,16.19,16.32,97095.0
2014-10-28,16.305,16.355,16.055,16.25,131692.0
2014-10-29,16.38,16.38,15.165,15.305,581137.0
2014-10-30,15.22,15.335,14.63,14.635,246673.0
2014-10-31,14.66,14.665,14.3,14.6,320703.0
2014-11-03,14.675,14.675,14.16,14.21,191111.0
2014-11-04,14.18,14.18,12.61,12.84,787297.0
2014-11-05,13.15,13.78,12.975,13.665,275035.0
2014-11-06,13.83,14.69,13.83,14.355,438279.0
2014-11-07,14.395,14.675,14.295,14.52,356325.0
2014-11-10,14.75,14.77,14.115,14.325,183414.0
2014-11-11,14.395,14.4,14.09,14.255,118680.0
2014-11-12,14.255,14.385,14.21,14.3,153388.0
2014-11-13,14.335,14.395,14.135,14.24,175161.0
2014-11-14,14.235,14.535,14.15,14.505,121921.0
2014-11-17,14.505,14.77,14.385,14.665,138985.0
2014-11-18,14.78,14.915,14.695,14.805,121192.0
2014-11-19,14.82,14.9,14.575,14.78,374233.0
2014-11-20,14.79,15.25,14.72,15.22,170245.0
2014-11-21,15.43,16.025,15.385,15.965,219456.0
2014-11-24,16.01,16.075,15.54,15.59,178538.0
2014-11-25,15.685,15.76,15.365,15.41,115544.0
2014-11-26,15.555,15.555,15.105,15.235,97518.0
2014-11-27,15.005,15.005,13.62,13.78,160839.0
2014-11-28,13.645,13.87,13.44,13.735,142036.0
2014-12-01,13.535,13.835,12.79,12.845,151303.0
2014-12-02,12.715,12.965,12.465,12.63,204984.0
2014-12-03,12.675,13.825,12.675,13.79,175159.0
2014-12-04,13.15,13.15,11.32,11.46,658655.0
2014-12-05,11.525,11.87,11.375,11.595,130175.0
2014-12-08,11.61,11.61,10.855,10.885,414659.0
2014-12-09,10.865,10.925,10.295,10.865,238608.0
2014-12-10,10.91,10.91,10.68,10.74,213433.0
2014-12-11,10.66,11.015,10.405,10.68,218836.0
2014-12-12,10.505,10.635,10.21,10.215,192169.0
2014-12-15,10.14,10.47,10.02,10.08,152896.0
2014-12-16,9.915,10.82,9.905,10.615,476474.0
2014-12-17,10.71,11.71,10.59,11.46,348445.0
2014-12-18,11.33,11.61,10.79,10.965,215312.0
2014-12-19,10.255,10.825,9.58,10.81,569693.0
2014-12-22,10.795,10.795,9.895,9.995,435070.0
2014-12-23,9.92,10.2,9.92,10.09,195769.0
2014-12-24,10.085,10.28,9.82,10.125,60968.0
2014-12-29,10.5,10.5,9.99,10.22,139129.0
2014-12-30,9.955,9.955,9.305,9.735,279930.0
2014-12-31,9.725,9.89,9.575,9.76,69632.0
2015-01-02,9.705,9.965,9.69,9.955,109315.0
2015-01-05,10.185,10.265,9.775,9.805,152179.0
2015-01-06,9.775,9.865,9.2,9.305,174265.0
2015-01-07,9.385,9.565,9.06,9.085,91013.0
2015-01-08,9.19,9.385,9.01,9.27,99554.0
2015-01-09,9.32,9.32,9.04,9.19,57621.0
2015-01-12,9.19,9.245,8.68,8.87,115885.0
2015-01-13,8.8,8.81,8.35,8.425,227514.0
2015-01-14,8.165,8.35,7.93,8.065,234160.0
2015-01-15,8.225,8.25,7.865,7.905,159758.0
2015-01-16,7.85,8.125,7.85,8.035,233872.0
2015-01-19,8.035,8.04,7.83,7.88,66000.0
2015-01-20,8.035,8.04,7.57,7.605,191374.0
2015-01-21,7.615,7.63,7.385,7.505,554363.0
2015-01-22,7.57,7.62,7.505,7.59,277701.0
2015-01-23,7.585,7.86,7.505,7.73,213849.0
2015-01-26,7.845,7.98,7.765,7.945,207710.0
2015-01-27,7.92,8.015,7.71,7.88,130420.0
2015-01-28,7.905,7.935,7.615,7.665,158404.0
2015-01-29,7.745,7.835,7.52,7.575,205153.0
2015-01-30,7.65,7.865,7.565,7.805,183594.0
2015-02-02,7.93,7.975,7.695,7.875,243633.0
2015-02-03,8.05,8.09,7.91,8.03,230306.0
2015-02-04,7.99,8.08,7.85,7.91,261477.0
2015-02-05,7.975,8.15,7.95,8.05,191127.0
2015-02-06,8.105,8.19,8.02,8.16,376807.0
2015-02-09,8.175,9.435,8.105,9.38,337844.0
2015-02-10,9.45,9.45,8.645,8.915,242401.0
2015-02-11,9.015,9.065,8.715,9.04,139680.0
2015-02-12,9.165,9.25,9.03,9.2,161653.0
2015-02-13,9.37,9.58,9.165,9.195,267595.0
2015-02-17,9.25,9.365,8.9,9.355,158080.0
2015-02-18,9.355,9.535,9.255,9.4,116844.0
2015-02-19,9.225,9.79,8.98,9.725,584310.0
2015-02-20,10.045,11.075,10.045,10.93,370889.0
2015-02-23,10.995,11.215,10.445,10.59,433087.0
2015-02-24,10.655,10.66,10.345,10.49,99585.0
2015-02-25,10.45,10.69,10.25,10.685,225239.0
2015-02-26,10.825,11.06,10.64,10.95,235293.0
2015-02-27,10.95,11.065,10.685,10.84,141078.0
2015-03-02,10.885,10.92,10.59,10.685,146696.0
2015-03-03,10.715,10.965,10.66,10.885,164543.0
2015-03-04,10.87,11.05,10.695,10.995,255405.0
2015-03-05,10.97,10.97,9.995,10.645,536839.0
2015-03-06,10.535,10.6,10.21,10.335,309540.0
2015-03-09,10.38,10.715,10.095,10.59,283922.0
2015-03-10,10.535,10.535,9.66,9.77,467408.0
2015-03-11,9.73,10.365,9.705,10.25,224538.0
2015-03-12,10.405,10.715,10.4,10.49,257124.0
2015-03-13,10.505,10.865,10.475,10.755,346734.0
2015-03-16,10.81,11.075,10.53,10.855,481235.0
2015-03-17,10.785,10.795,10.335,10.57,357082.0
2015-03-18,10.535,10.73,10.28,10.7,373361.0
2015-03-19,10.74,10.74,10.125,10.235,326965.0
2015-03-20,10.28,10.445,10.01,10.205,366234.0
2015-03-23,10.095,10.35,9.93,10.29,319212.0
2015-03-24,10.28,10.485,10.195,10.29,200272.0
2015-03-25,10.31,10.345,10.15,10.25,213159.0
2015-03-26,10.42,10.42,10.14,10.305,129471.0
2015-03-27,10.33,10.33,10.0,10.265,88878.0
2015-03-30,10.235,10.31,9.63,9.79,148943.0
2015-03-31,9.65,9.86,9.53,9.775,75196.0
2015-04-01,9.635,10.07,9.635,10.03,119662.0
2015-04-02,9.97,10.38,9.885,10.295,680122.0
2015-04-06,10.165,11.74,10.165,11.695,319631.0
2015-04-07,11.63,11.86,11.33,11.485,164509.0
2015-04-08,11.475,11.63,11.04,11.295,129591.0
2015-04-09,11.335,11.74,11.255,11.665,387903.0
2015-04-10,11.665,11.975,11.445,11.78,413866.0
2015-04-13,11.835,12.14,11.755,12.085,238359.0
2015-04-14,12.11,12.225,12.025,12.18,128832.0
2015-04-15,12.21,12.78,12.205,12.53,218085.0
2015-04-16,12.5,12.835,12.35,12.735,126296.0
2015-04-17,12.735,12.735,12.205,12.295,176895.0
2015-04-20,12.33,12.695,11.86,12.61,263179.0
2015-04-21,12.695,12.79,12.365,12.485,261298.0
2015-04-22,12.185,12.43,11.985,12.205,254713.0
2015-04-23,12.11,12.33,12.07,12.155,84418.0
2015-04-24,12.07,12.415,12.07,12.22,40236.0
2015-04-27,12.23,12.78,12.2,12.78,107187.0
2015-04-28,12.795,12.955,12.38,12.685,132642.0
2015-04-29,12.74,13.525,12.74,13.525,152864.0
2015-04-30,13.54,13.635,12.7,13.29,180162.0
2015-05-01,13.4,13.87,13.215,13.745,231830.0
2015-05-04,13.745,13.95,13.685,13.855,195845.0
2015-05-05,13.925,14.18,13.355,13.43,94628.0
2015-05-06,13.37,13.41,12.335,12.63,245818.0
2015-05-07,11.55,12.59,11.55,11.815,245461.0
2015-05-08,12.255,12.795,12.255,12.31,618116.0
2015-05-11,12.355,12.555,11.88,11.965,277627.0
2015-05-12,11.735,12.505,11.535,12.46,485909.0
2015-05-13,12.61,12.795,12.01,12.215,377072.0
2015-05-14,12.405,12.655,12.06,12.225,327998.0
2015-05-15,12.21,12.485,12.115,12.43,252499.0
2015-05-19,12.3,12.61,12.08,12.115,124089.0
2015-05-20,12.1,12.31,11.84,12.035,178890.0
2015-05-21,11.99,12.45,11.98,12.12,153082.0
2015-05-22,12.12,12.13,11.815,11.855,139300.0
2015-05-25,11.785,12.06,11.735,11.915,60056.0
2015-05-26,11.91,11.99,11.585,11.65,202104.0
2015-05-27,11.77,12.045,11.735,11.925,175839.0
2015-05-28,11.95,11.96,11.46,11.925,87081.0
2015-05-29,11.94,12.035,11.68,11.975,70740.0
2015-06-01,12.0,12.485,11.72,12.47,127641.0
2015-06-02,12.455,13.29,12.45,13.285,191453.0
2015-06-03,13.26,13.48,12.97,13.42,197935.0
2015-06-04,13.27,13.655,13.12,13.57,178283.0
2015-06-05,13.625,13.685,13.065,13.135,142547.0
2015-06-08,13.16,13.18,12.455,12.99,182559.0
2015-06-09,12.895,13.175,12.71,13.08,49329.0
2015-06-10,13.14,14.025,13.14,13.83,232857.0
2015-06-11,13.805,13.935,13.515,13.765,272763.0
2015-06-12,13.845,14.405,13.625,14.285,325019.0
2015-06-15,14.21,14.285,13.71,13.985,325102.0
2015-06-16,13.965,14.01,13.175,13.195,258965.0
2015-06-17,13.195,14.13,13.195,13.735,383892.0
2015-06-18,13.86,14.095,13.705,14.04,260914.0
2015-06-19,13.98,14.05,13.585,13.86,109600.0
2015-06-22,13.89,14.05,13.645,13.79,105745.0
2015-06-23,13.74,14.16,13.74,14.075,148271.0
2015-06-24,14.01,14.415,13.75,14.025,145879.0
2015-06-25,14.185,14.21,13.605,13.9,178675.0
2015-06-26,13.955,13.955,13.605,13.83,65333.0
2015-06-29,13.62,13.795,13.335,13.605,96517.0
2015-06-30,13.775,13.95,13.565,13.885,87939.0
2015-07-02,13.925,14.035,13.36,13.43,144436.0
2015-07-03,13.4,13.78,13.22,13.585,27344.0
2015-07-06,13.4,13.45,12.915,13.195,67934.0
2015-07-07,13.115,13.39,12.55,12.855,136198.0
2015-07-08,12.725,13.295,12.725,13.225,107594.0
2015-07-09,13.17,13.375,13.01,13.045,109768.0
2015-07-10,13.21,13.48,12.925,13.425,111319.0
2015-07-13,13.585,13.75,13.305,13.63,74836.0
2015-07-14,13.66,14.01,13.56,13.6,119685.0
2015-07-15,13.64,13.695,12.965,13.05,76010.0
2015-07-16,13.18,13.455,12.98,13.41,77192.0
2015-07-17,13.29,13.385,12.91,13.36,88130.0
2015-07-20,13.345,13.345,12.8,12.925,94349.0
2015-07-21,12.895,13.505,12.895,13.005,190713.0
2015-07-22,12.86,12.86,11.745,11.79,161973.0
2015-07-23,11.79,12.29,11.69,12.13,214617.0
2015-07-24,12.1,12.185,11.23,11.4,91657.0
2015-07-27,11.64,11.65,10.8,10.975,115724.0
2015-07-28,10.88,11.145,10.585,10.665,148752.0
2015-07-29,10.625,11.44,10.615,11.165,92321.0
2015-07-30,11.015,11.385,10.695,11.07,86976.0
2015-07-31,11.055,11.245,10.855,11.05,48183.0
2015-08-04,10.695,11.165,10.49,10.635,139243.0
2015-08-05,10.735,11.08,10.625,10.735,156981.0
2015-08-06,10.815,11.19,10.37,11.15,78165.0
2015-08-07,11.15,11.165,10.395,10.45,65581.0
2015-08-10,10.465,10.84,10.465,10.705,102308.0
2015-08-11,10.535,10.64,10.145,10.545,57173.0
2015-08-12,10.49,10.585,9.82,10.155,96512.0
2015-08-13,9.595,9.65,8.345,9.04,379698.0
2015-08-14,8.895,9.285,8.415,8.585,515539.0
2015-08-17,8.39,8.495,7.915,8.055,384696.0
2015-08-18,8.09,8.12,7.77,7.785,218585.0
2015-08-19,7.73,7.745,7.05,7.3,298431.0
2015-08-20,7.275,7.41,7.22,7.225,160971.0
2015-08-21,7.22,7.3,6.435,6.535,498287.0
2015-08-24,5.345,6.58,5.345,5.935,601507.0
2015-08-25,6.495,7.1,6.205,6.435,563616.0
2015-08-26,6.875,7.005,6.38,6.765,457339.0
2015-08-27,7.135,7.56,6.91,6.955,354452.0
2015-08-28,6.965,7.665,6.595,7.225,765534.0
2015-08-31,6.99,7.785,6.755,7.57,319765.0
2015-09-01,7.45,7.475,6.61,6.625,436130.0
2015-09-02,6.875,6.875,6.525,6.765,276420.0
2015-09-03,6.805,7.085,6.725,7.04,291801.0
2015-09-04,6.82,7.085,6.75,7.005,439061.0
2015-09-08,6.98,7.465,6.975,7.27,359582.0
2015-09-09,7.335,7.6,7.145,7.245,538828.0
2015-09-10,7.495,7.65,7.1,7.32,404758.0
2015-09-11,7.455,7.515,7.205,7.29,419735.0
2015-09-14,7.28,7.29,6.82,7.095,446427.0
2015-09-15,7.08,7.58,7.045,7.41,350806.0
2015-09-16,7.57,7.95,7.41,7.865,482655.0
2015-09-17,7.9,8.19,7.73,8.01,443383.0
2015-09-18,7.805,7.86,7.33,7.53,383897.0
2015-09-21,7.61,7.675,7.385,7.435,295438.0
2015-09-22,7.27,7.385,7.085,7.28,217736.0
2015-09-23,7.37,7.57,7.135,7.545,272386.0
2015-09-24,7.53,7.81,7.215,7.73,330972.0
2015-09-25,7.83,7.855,7.305,7.375,326988.0
2015-09-28,7.325,7.325,6.59,6.66,292702.0
2015-09-29,6.66,6.745,6.465,6.55,318768.0
2015-09-30,6.84,6.995,6.5,6.76,268642.0
2015-10-01,6.865,6.96,6.57,6.645,247248.0
2015-10-02,6.54,6.7,6.475,6.645,210787.0
2015-10-05,6.785,7.325,6.775,7.285,369328.0
2015-10-06,7.4,7.7,7.35,7.475,273179.0
2015-10-07,7.595,7.96,7.465,7.71,198082.0
2015-10-08,7.66,8.125,7.45,8.06,214078.0
2015-10-09,8.04,8.3,7.865,8.295,343567.0
2015-10-13,8.155,8.165,7.765,7.91,237583.0
2015-10-14,8.01,8.02,7.435,7.48,252144.0
2015-10-15,7.475,7.57,7.155,7.36,251108.0
2015-10-16,7.335,7.49,7.06,7.06,153212.0
2015-10-19,6.94,7.11,6.93,7.06,93956.0
2015-10-20,7.005,7.57,7.005,7.53,887660.0
2015-10-21,7.53,7.735,7.44,7.475,166275.0
2015-10-22,7.555,7.815,7.475,7.8,250282.0
2015-10-23,7.8,8.17,7.675,8.14,150529.0
2015-10-26,8.19,8.19,7.605,7.66,120911.0
2015-10-27,7.61,7.61,7.015,7.18,246806.0
2015-10-28,7.24,7.42,6.74,6.765,311002.0
2015-10-29,6.81,7.05,6.435,6.475,421456.0
2015-10-30,6.54,6.985,6.485,6.895,190971.0
2015-11-02,6.855,7.31,6.845,7.125,188664.0
2015-11-03,7.165,7.345,7.105,7.27,150459.0
2015-11-04,7.28,7.37,7.06,7.32,118169.0
2015-11-05,7.175,7.37,6.56,6.7,261026.0
2015-11-06,6.68,6.755,6.175,6.565,463043.0
2015-11-09,6.55,6.64,6.19,6.37,366337.0
2015-11-10,6.355,6.38,6.115,6.155,431505.0
2015-11-11,6.115,6.18,5.95,5.97,257970.0
2015-11-12,5.79,5.985,5.615,5.65,341429.0
2015-11-13,5.59,5.655,5.395,5.535,245552.0
2015-11-16,5.535,5.79,5.515,5.765,196987.0
2015-11-17,5.74,5.755,5.54,5.565,168995.0
2015-11-18,5.695,6.0,5.565,5.95,312363.0
2015-11-19,6.01,6.015,5.54,5.565,226820.0
2015-11-20,5.575,5.675,5.475,5.535,142540.0
2015-11-23,5.56,5.87,5.55,5.835,221631.0
2015-11-24,5.835,6.19,5.745,6.065,224979.0
2015-11-25,6.0,6.305,5.945,6.205,347173.0
2015-11-26,6.385,6.385,5.96,6.03,71969.0
2015-11-27,5.99,6.015,5.835,6.0,56153.0
2015-11-30,5.96,6.015,5.68,5.725,199334.0
2015-12-01,5.77,6.01,5.7,5.935,210237.0
2015-12-02,5.885,5.885,5.415,5.495,241688.0
2015-12-03,5.685,5.795,5.555,5.595,185529.0
2015-12-04,5.52,5.57,5.305,5.52,165274.0
2015-12-07,5.37,5.445,5.25,5.305,295946.0
2015-12-08,5.18,5.43,5.075,5.19,221796.0
2015-12-09,5.2,5.345,4.96,5.04,217804.0
2015-12-10,5.035,5.19,4.985,5.14,215771.0
2015-12-11,5.0,5.125,4.9,5.035,166888.0
2015-12-14,5.035,5.035,4.705,4.785,164949.0
2015-12-15,4.885,5.035,4.77,4.995,230536.0
2015-12-16,5.035,5.29,4.945,5.25,293430.0
2015-12-17,5.115,5.71,5.09,5.695,152670.0
2015-12-18,5.645,5.86,5.465,5.7,219992.0
2015-12-21,5.745,5.835,5.49,5.555,136351.0
2015-12-22,5.61,5.61,5.44,5.57,44271.0
2015-12-23,5.68,6.055,5.68,5.915,132244.0
2015-12-24,5.9,5.975,5.79,5.965,53035.0
2015-12-29,5.96,6.115,5.815,6.085,159730.0
2015-12-30,6.025,6.115,5.965,5.99,81479.0
2015-12-31,5.975,6.125,5.89,6.035,94517.0
2016-01-04,6.035,6.14,5.735,5.915,138699.0
2016-01-05,5.915,6.035,5.685,5.76,134437.0
2016-01-06,5.6,5.625,5.36,5.42,358108.0
2016-01-07,5.335,5.335,5.025,5.1,320104.0
2016-01-08,5.135,5.165,4.77,4.77,204848.0
2016-01-11,4.845,4.845,4.38,4.435,267286.0
2016-01-12,4.57,4.695,4.33,4.42,215095.0
2016-01-13,4.485,4.67,4.17,4.29,805021.0
2016-01-14,4.29,4.33,4.065,4.14,512390.0
2016-01-15,3.945,4.205,3.865,4.195,270132.0
2016-01-18,4.04,4.19,4.03,4.165,78171.0
2016-01-19,4.265,4.305,4.03,4.045,218386.0
2016-01-20,3.965,3.965,3.59,3.955,300705.0
2016-01-21,3.94,4.08,3.79,3.84,273760.0
2016-01-22,4.03,5.56,4.015,4.81,680404.0
2016-01-25,4.73,4.785,4.32,4.37,168842.0
2016-01-26,4.45,4.45,4.105,4.24,387980.0
2016-01-27,4.205,4.64,4.205,4.6,324700.0
2016-01-28,4.76,4.825,4.45,4.525,277379.0
2016-01-29,4.6,4.86,4.53,4.81,189083.0
2016-02-01,4.785,4.875,4.625,4.85,169743.0
2016-02-02,4.76,4.76,4.265,4.32,172953.0
2016-02-03,4.425,4.66,4.195,4.6,156498.0
2016-02-04,4.525,4.75,4.29,4.32,328685.0
2016-02-05,4.265,4.48,4.265,4.415,173830.0
2016-02-08,4.355,4.37,4.12,4.13,154261.0
2016-02-09,4.095,4.12,3.775,3.795,199116.0
2016-02-10,3.795,3.9,3.56,3.56,147600.0
2016-02-11,3.405,3.64,3.4,3.46,193100.0
2016-02-12,3.565,3.66,3.325,3.43,270716.0
2016-02-16,3.56,3.725,3.33,3.7,193792.0
2016-02-17,3.735,4.035,3.71,3.935,149541.0
2016-02-18,4.085,4.085,3.775,3.96,196574.0
2016-02-19,3.935,3.945,3.685,3.8,96745.0
2016-02-22,4.005,4.08,3.775,3.785,104260.0
2016-02-23,3.81,3.875,3.475,3.49,162188.0
2016-02-24,3.385,3.585,3.275,3.3,686405.0
2016-02-25,3.36,3.45,3.245,3.41,287786.0
2016-02-26,3.53,3.615,3.385,3.495,203300.0
2016-02-29,3.485,3.53,3.385,3.41,192075.0
2016-03-01,3.545,3.56,3.4,3.535,173126.0
2016-03-02,3.56,3.73,3.465,3.725,431619.0
2016-03-03,3.92,4.08,3.67,4.055,374773.0
2016-03-04,4.155,4.165,3.785,3.9,430866.0
2016-03-07,3.895,4.095,3.895,3.995,354062.0
2016-03-08,3.995,4.005,3.725,3.755,327782.0
2016-03-09,3.785,4.155,3.75,4.15,384494.0
2016-03-10,4.175,4.345,4.065,4.215,384319.0
2016-03-11,4.335,4.43,4.265,4.395,201371.0
2016-03-14,4.37,4.41,3.995,4.14,398919.0
2016-03-15,4.13,4.13,3.825,3.885,443755.0
2016-03-16,3.92,3.92,3.715,3.73,431640.0
2016-03-17,3.87,3.925,3.68,3.86,510335.0
2016-03-18,3.995,4.065,3.825,3.895,631962.0
2016-03-21,3.74,4.235,3.585,4.115,493447.0
2016-03-22,4.08,4.115,3.885,3.91,286437.0
2016-03-23,3.87,3.87,3.415,3.47,443368.0
2016-03-24,3.47,3.585,3.365,3.5,166548.0
2016-03-28,3.545,3.555,3.33,3.39,265105.0
2016-03-29,3.405,3.525,3.26,3.49,140890.0
2016-03-30,3.515,3.67,3.49,3.535,111833.0
2016-03-31,3.535,3.68,3.535,3.625,165620.0
2016-04-01,3.54,3.62,3.455,3.6,151456.0
2016-04-04,3.6,3.685,3.335,3.355,194260.0
2016-04-05,3.355,3.36,3.2,3.27,286492.0
2016-04-06,3.285,3.515,3.285,3.465,191654.0
2016-04-07,3.475,3.475,3.405,3.455,98436.0
2016-04-08,3.55,3.595,3.44,3.455,162864.0
2016-04-11,3.48,3.575,3.475,3.525,191723.0
2016-04-12,3.565,3.83,3.55,3.73,359304.0
2016-04-13,3.765,3.805,3.66,3.68,188026.0
2016-04-14,3.67,3.68,3.565,3.6,236618.0
2016-04-15,3.585,3.625,3.475,3.61,150559.0
2016-04-18,3.535,3.625,3.49,3.565,254328.0
2016-04-19,3.595,3.72,3.56,3.68,262611.0
2016-04-20,3.68,3.71,3.575,3.595,411775.0
2016-04-21,3.62,3.645,3.55,3.585,475873.0
2016-04-22,3.585,3.745,3.585,3.685,311806.0
2016-04-25,3.71,3.72,3.6,3.68,191396.0
2016-04-26,3.72,3.745,3.645,3.68,158876.0
2016-04-27,3.735,3.785,3.665,3.7,205468.0
2016-04-28,3.69,3.75,3.665,3.675,202146.0
2016-04-29,3.68,3.775,3.62,3.77,189574.0
2016-05-02,3.775,3.87,3.675,3.855,258411.0
2016-05-03,3.81,3.81,3.615,3.665,344441.0
2016-05-04,3.71,3.76,3.44,3.615,307581.0
2016-05-05,3.775,4.715,3.76,4.635,1752557.0
2016-05-06,5.205,5.85,4.905,5.135,1843201.0
2016-05-09,5.275,5.36,4.475,4.49,740348.0
2016-05-10,4.535,4.845,4.39,4.74,429532.0
2016-05-11,4.76,5.06,4.69,4.88,443181.0
2016-05-12,4.99,5.16,4.855,4.92,284127.0
2016-05-13,4.895,4.895,4.39,4.395,364327.0
2016-05-16,4.49,4.68,4.43,4.575,214469.0
2016-05-17,4.56,4.79,4.56,4.73,239508.0
2016-05-18,4.81,4.86,4.515,4.595,201312.0
2016-05-19,4.56,4.61,4.455,4.525,135026.0
2016-05-20,4.55,4.74,4.515,4.67,160784.0
2016-05-24,4.665,4.725,4.55,4.63,163518.0
2016-05-25,4.67,4.725,4.605,4.68,118482.0
2016-05-26,4.735,4.765,4.575,4.595,183174.0
2016-05-27,4.565,4.64,4.555,4.59,186990.0
2016-05-30,4.58,4.7,4.575,4.605,51880.0
2016-05-31,4.625,4.745,4.48,4.48,321633.0
2016-06-01,4.495,4.73,4.355,4.7,355670.0
2016-06-02,4.67,4.745,4.615,4.73,120681.0
2016-06-03,4.755,4.755,4.64,4.755,201529.0
2016-06-06,4.755,4.875,4.7,4.755,264720.0
2016-06-07,4.8,5.02,4.77,4.99,514713.0
2016-06-08,5.085,5.17,4.96,5.145,292022.0
2016-06-09,5.09,5.185,4.995,5.115,270083.0
2016-06-10,5.005,5.18,4.96,5.03,241090.0
2016-06-13,4.98,5.28,4.895,4.99,300792.0
2016-06-14,4.98,5.04,4.605,4.685,380868.0
2016-06-15,4.7,4.925,4.6,4.675,405829.0
2016-06-16,4.66,4.66,4.425,4.575,219118.0
2016-06-17,4.72,4.72,4.6,4.67,139547.0
2016-06-20,4.755,4.78,4.555,4.6,124096.0
2016-06-21,4.505,4.625,4.435,4.58,103032.0
2016-06-22,4.625,4.67,4.48,4.575,228984.0
2016-06-23,4.625,4.805,4.605,4.79,240498.0
2016-06-24,4.365,4.65,4.34,4.605,156274.0
2016-06-27,4.48,4.505,4.245,4.28,448644.0
2016-06-28,4.395,4.465,4.37,4.42,117268.0
2016-06-29,4.485,4.655,4.465,4.62,217363.0
2016-06-30,4.555,4.725,4.52,4.685,57357.0
2016-07-04,4.815,4.875,4.685,4.865,68846.0
2016-07-05,4.82,4.83,4.65,4.75,94906.0
2016-07-06,4.69,4.78,4.605,4.72,67645.0
2016-07-07,4.52,4.655,4.39,4.45,680156.0
2016-07-08,4.52,4.525,4.45,4.475,164542.0
2016-07-11,4.475,4.51,4.395,4.43,258382.0
2016-07-12,4.455,4.555,4.45,4.49,120312.0
2016-07-13,4.49,4.51,4.39,4.455,107381.0
2016-07-14,4.475,4.485,4.36,4.38,167728.0
2016-07-15,4.405,4.45,4.38,4.395,139449.0
2016-07-18,4.39,4.39,4.31,4.36,198814.0
2016-07-19,4.345,4.345,4.205,4.23,231374.0
2016-07-20,4.215,4.285,4.125,4.155,170123.0
2016-07-21,4.155,4.265,4.155,4.215,79851.0
2016-07-22,4.19,4.215,4.155,4.205,51520.0
2016-07-25,4.205,4.205,4.055,4.11,149382.0
2016-07-26,4.11,4.265,4.11,4.205,197991.0
2016-07-27,4.27,4.385,4.22,4.27,113779.0
2016-07-28,4.27,4.375,4.25,4.36,110473.0
2016-07-29,4.36,4.48,4.315,4.43,162889.0
2016-08-02,4.41,4.5,4.375,4.455,229625.0
2016-08-03,4.48,4.515,4.385,4.49,260567.0
2016-08-04,4.49,4.63,4.49,4.595,183861.0
2016-08-05,4.62,4.62,4.5,4.595,153234.0
2016-08-08,4.595,4.74,4.595,4.725,187449.0
2016-08-09,4.76,4.795,4.6,4.665,108381.0
2016-08-10,4.69,4.69,4.595,4.63,98459.0
2016-08-11,4.645,4.645,4.5,4.535,58301.0
2016-08-12,4.445,4.48,4.15,4.235,400399.0
2016-08-15,4.255,4.28,4.015,4.045,520603.0
2016-08-16,4.035,4.05,3.91,3.98,285308.0
2016-08-17,3.99,4.095,3.945,4.045,168356.0
2016-08-18,4.07,4.2,4.025,4.12,192704.0
2016-08-19,4.12,4.165,4.05,4.12,85134.0
2016-08-22,4.085,4.085,4.015,4.045,81983.0
2016-08-23,4.035,4.13,4.025,4.085,80766.0
2016-08-24,4.12,4.12,3.93,3.955,212858.0
2016-08-25,3.93,4.025,3.93,4.025,95477.0
2016-08-26,4.06,4.125,3.93,3.955,141002.0
2016-08-29,3.95,4.075,3.95,4.05,73202.0
2016-08-30,4.03,4.04,3.95,3.97,118196.0
2016-08-31,3.98,4.02,3.95,3.96,81505.0
2016-09-01,3.95,3.95,3.795,3.82,316159.0
2016-09-02,3.83,3.945,3.82,3.89,88487.0
2016-09-06,3.935,3.98,3.88,3.915,105675.0
2016-09-07,3.915,3.96,3.8,3.84,115765.0
2016-09-08,3.855,3.915,3.81,3.83,260061.0
2016-09-09,3.785,3.82,3.76,3.775,111344.0
2016-09-12,3.715,3.73,3.655,3.705,95071.0
2016-09-13,3.69,3.695,3.54,3.565,146751.0
2016-09-14,3.6,3.725,3.555,3.68,89145.0
2016-09-15,3.655,3.865,3.655,3.785,89973.0
2016-09-16,3.725,3.795,3.67,3.69,80757.0
2016-09-19,3.725,3.725,3.6,3.6,96592.0
2016-09-20,3.645,3.645,3.54,3.61,106237.0
2016-09-21,3.59,3.69,3.555,3.67,136674.0
2016-09-22,3.69,3.82,3.69,3.8,111420.0
2016-09-23,3.775,3.84,3.68,3.695,67080.0
2016-09-26,3.725,3.725,3.67,3.695,82070.0
2016-09-27,3.725,3.775,3.655,3.74,239089.0
2016-09-28,3.905,4.265,3.78,4.11,542944.0
2016-09-29,4.135,4.205,4.02,4.08,221373.0
2016-09-30,4.11,4.11,3.85,3.95,182662.0
2016-10-03,3.93,3.955,3.825,3.845,100558.0
2016-10-04,3.835,3.86,3.745,3.755,144416.0
2016-10-05,3.815,4.055,3.805,4.03,177661.0
2016-10-06,4.08,4.24,4.08,4.18,265271.0
2016-10-07,4.195,4.25,4.15,4.18,119635.0
2016-10-11,4.265,4.275,4.065,4.08,173635.0
2016-10-12,4.07,4.07,3.92,4.03,169743.0
2016-10-13,3.985,4.02,3.905,3.995,143854.0
2016-10-14,4.0,4.0,3.895,3.95,90110.0
2016-10-17,3.965,3.965,3.86,3.87,75970.0
2016-10-18,3.87,4.03,3.86,4.02,147789.0
2016-10-19,4.055,4.24,4.045,4.23,154047.0
2016-10-20,4.205,4.265,4.145,4.25,138416.0
2016-10-21,4.23,4.275,4.22,4.26,86590.0
2016-10-24,4.24,4.3,4.24,4.295,135973.0
2016-10-25,4.31,4.31,4.265,4.3,134031.0
2016-10-26,4.285,4.3,4.22,4.24,86983.0
2016-10-27,4.3,4.3,4.095,4.12,124481.0
2016-10-28,4.1,4.12,3.845,3.89,221955.0
2016-10-31,3.9,3.945,3.82,3.89,144819.0
2016-11-01,3.985,3.995,3.835,3.905,215628.0
2016-11-02,3.945,3.95,3.785,3.79,112558.0
2016-11-03,3.775,3.82,3.73,3.745,115596.0
2016-11-04,3.73,3.835,3.705,3.82,173999.0
2016-11-07,3.82,3.87,3.775,3.785,104284.0
2016-11-08,3.785,3.845,3.73,3.81,90477.0
2016-11-09,3.66,3.73,3.465,3.47,443697.0
2016-11-10,3.465,3.63,3.445,3.455,243927.0
2016-11-11,3.445,3.48,3.07,3.1,351920.0
2016-11-14,3.09,3.145,2.655,2.94,678729.0
2016-11-15,2.99,3.02,2.76,2.79,263449.0
2016-11-16,2.76,2.795,2.635,2.645,528246.0
2016-11-17,2.71,2.745,2.635,2.715,313521.0
2016-11-18,2.76,2.875,2.715,2.87,292906.0
2016-11-21,2.93,3.02,2.875,2.905,322328.0
2016-11-22,3.02,3.055,2.915,3.045,466850.0
2016-11-23,3.0,3.11,2.99,3.07,170997.0
2016-11-24,3.065,3.135,3.065,3.11,119298.0
2016-11-25,3.09,3.155,2.985,3.055,221648.0
2016-11-28,3.05,3.07,2.86,2.87,124220.0
2016-11-29,2.855,2.855,2.73,2.765,180704.0
2016-11-30,2.995,3.13,2.995,3.095,570846.0
2016-12-01,3.12,3.165,3.025,3.06,293106.0
2016-12-02,3.04,3.075,2.95,3.025,164636.0
2016-12-05,3.04,3.14,2.995,3.085,321796.0
2016-12-06,3.13,3.175,3.085,3.16,167412.0
2016-12-07,3.175,3.2,3.105,3.14,268019.0
2016-12-08,3.15,3.38,3.13,3.355,191023.0
2016-12-09,3.335,3.71,3.335,3.695,452566.0
2016-12-12,3.845,3.945,3.75,3.785,276057.0
2016-12-13,3.795,3.795,3.595,3.66,220336.0
2016-12-14,3.65,3.81,3.605,3.685,375064.0
2016-12-15,3.665,3.83,3.65,3.755,117673.0
2016-12-16,3.855,4.24,3.855,4.07,501195.0
2016-12-19,4.115,4.185,4.05,4.08,177820.0
2016-12-20,4.125,4.185,3.99,4.025,189246.0
2016-12-21,4.025,4.095,3.92,3.98,49993.0
2016-12-22,3.97,4.025,3.945,3.955,101353.0
2016-12-23,3.97,4.01,3.92,3.965,56898.0
2016-12-28,4.01,4.155,4.005,4.095,209069.0
2016-12-29,4.14,4.165,4.065,4.11,119270.0
2016-12-30,4.12,4.14,4.065,4.065,78476.0
2017-01-03,4.095,4.145,4.05,4.065,104782.0
2017-01-04,4.075,4.085,3.94,3.975,190022.0
2017-01-05,3.975,4.11,3.95,3.965,310520.0
2017-01-06,3.975,3.985,3.91,3.965,205654.0
2017-01-09,4.005,4.005,3.885,3.93,115194.0
2017-01-10,3.95,3.985,3.915,3.92,110604.0
2017-01-11,3.94,4.085,3.925,4.065,220996.0
2017-01-12,4.085,4.415,4.04,4.4,278041.0
2017-01-13,4.4,4.49,4.275,4.445,269234.0
2017-01-16,4.47,4.625,4.41,4.515,293386.0
2017-01-17,4.595,4.67,4.43,4.46,276339.0
2017-01-18,4.455,4.47,4.23,4.275,228753.0
2017-01-19,4.3,4.435,4.21,4.415,162776.0
2017-01-20,4.425,4.66,4.415,4.65,343889.0
2017-01-23,4.67,4.715,4.59,4.67,187538.0
2017-01-24,4.685,4.86,4.675,4.815,387485.0
2017-01-25,4.885,5.065,4.82,5.045,320469.0
2017-01-26,5.075,5.29,4.965,5.03,367805.0
2017-01-27,5.125,5.125,4.96,5.015,255350.0
2017-01-30,4.99,5.005,4.755,4.79,162478.0
2017-01-31,4.79,4.95,4.67,4.87,219176.0
2017-02-01,4.89,4.89,4.725,4.745,186318.0
2017-02-02,4.7,4.815,4.67,4.77,417472.0
2017-02-03,4.77,5.015,4.755,4.98,268735.0
2017-02-06,4.96,4.98,4.71,4.715,312720.0
2017-02-07,4.7,4.735,4.355,4.41,718691.0
2017-02-08,4.3,4.42,4.175,4.33,482200.0
2017-02-09,4.335,4.52,4.335,4.51,1757486.0
2017-02-10,4.555,4.79,4.545,4.755,312395.0
2017-02-13,4.755,4.8,4.6,4.68,253844.0
2017-02-14,4.71,4.745,4.665,4.7,139560.0
2017-02-15,4.69,4.715,4.565,4.57,127412.0
2017-02-16,4.565,4.655,4.535,4.625,136441.0
2017-02-17,4.59,4.61,4.52,4.57,102242.0
2017-02-21,4.61,4.745,4.61,4.725,148134.0
2017-02-22,4.71,4.715,4.6,4.625,109719.0
2017-02-23,4.67,4.69,4.525,4.525,135002.0
2017-02-24,4.54,4.54,4.385,4.415,144283.0
2017-02-27,4.415,4.46,4.115,4.125,361238.0
2017-02-28,3.905,3.905,3.55,3.635,2741518.0
2017-03-01,3.685,3.795,3.68,3.725,573432.0
2017-03-02,3.725,3.73,3.56,3.585,357392.0
2017-03-03,3.605,3.725,3.58,3.725,160064.0
2017-03-06,3.725,3.725,3.595,3.725,233136.0
2017-03-07,3.585,3.635,3.485,3.495,803902.0
2017-03-08,3.495,3.625,3.435,3.45,327320.0
2017-03-09,3.46,3.485,3.37,3.44,306187.0
2017-03-10,3.48,3.485,3.45,3.47,104091.0
2017-03-13,3.485,3.55,3.45,3.54,138367.0
2017-03-14,3.54,3.54,3.235,3.26,607204.0
2017-03-15,3.305,3.315,3.235,3.295,172560.0
2017-03-16,3.305,3.38,3.27,3.28,181677.0
2017-03-17,3.27,3.34,3.27,3.285,119694.0
2017-03-20,3.285,3.315,3.24,3.26,56154.0
2017-03-21,3.27,3.315,3.09,3.115,343354.0
2017-03-22,3.09,3.125,3.005,3.035,567695.0
2017-03-23,3.015,3.235,3.015,3.17,244958.0
2017-03-24,3.16,3.25,3.05,3.215,171198.0
2017-03-27,3.18,3.395,3.09,3.295,201112.0
2017-03-28,3.34,3.525,3.34,3.515,542819.0
2017-03-29,3.52,3.61,3.475,3.53,379431.0
2017-03-30,3.565,3.63,3.545,3.585,224679.0
2017-03-31,3.61,3.61,3.48,3.535,126842.0
2017-04-03,3.545,3.6,3.43,3.555,420554.0
2017-04-04,3.565,3.565,3.43,3.465,183773.0
2017-04-05,3.52,3.59,3.475,3.565,289619.0
2017-04-06,3.59,3.74,3.565,3.72,288557.0
2017-04-07,3.73,3.75,3.665,3.685,195591.0
2017-04-10,3.7,3.82,3.7,3.72,275744.0
2017-04-11,3.765,3.83,3.73,3.785,381510.0
2017-04-12,3.81,3.81,3.7,3.795,344373.0
2017-04-13,3.8,3.855,3.775,3.81,220312.0
2017-04-17,3.795,3.83,3.75,3.785,199850.0
2017-04-18,3.785,3.785,3.545,3.565,278738.0
2017-04-19,3.59,3.61,3.435,3.455,258342.0
2017-04-20,3.475,3.545,3.43,3.455,244539.0
2017-04-21,3.475,3.475,3.335,3.42,206851.0
2017-04-24,3.445,3.51,3.39,3.48,112021.0
2017-04-25,3.5,3.51,3.425,3.455,186525.0
2017-04-26,3.485,3.525,3.305,3.33,144616.0
2017-04-27,3.305,3.425,3.305,3.405,105219.0
2017-04-28,3.44,3.58,3.375,3.56,218672.0
2017-05-01,3.57,3.58,3.395,3.47,188327.0
2017-05-02,3.47,3.48,3.375,3.46,190628.0
2017-05-03,3.46,3.495,3.415,3.48,109244.0
2017-05-04,3.45,3.46,3.23,3.25,341275.0
2017-05-05,3.35,3.375,3.27,3.33,194986.0
2017-05-08,3.375,3.385,3.285,3.295,124385.0
2017-05-09,3.33,3.36,3.24,3.295,110176.0
2017-05-10,3.23,3.35,3.23,3.31,412861.0
2017-05-11,3.305,3.33,3.185,3.195,245850.0
2017-05-12,3.185,3.22,3.13,3.145,112945.0
2017-05-15,3.2,3.275,3.175,3.265,264018.0
2017-05-16,3.275,3.33,3.2,3.285,273717.0
2017-05-17,3.295,3.295,3.195,3.24,279242.0
2017-05-18,3.265,3.265,3.14,3.22,204678.0
2017-05-19,3.255,3.36,3.22,3.275,150973.0
2017-05-23,3.32,3.36,3.22,3.285,228034.0
2017-05-24,3.305,3.36,3.21,3.23,141561.0
2017-05-25,3.23,3.25,3.175,3.175,370866.0
2017-05-26,3.195,3.25,3.155,3.23,88565.0
2017-05-29,3.255,3.255,3.16,3.16,124504.0
2017-05-30,3.17,3.17,2.9,2.995,364203.0
2017-05-31,2.985,2.985,2.835,2.89,1034901.0
2017-06-01,2.93,3.005,2.875,2.93,244646.0
2017-06-02,2.94,2.94,2.77,2.825,247705.0
2017-06-05,2.855,2.855,2.77,2.8,561362.0
2017-06-06,2.8,2.89,2.76,2.875,383790.0
2017-06-07,2.92,2.92,2.725,2.75,535285.0
2017-06-08,2.75,2.76,2.68,2.735,248952.0
2017-06-09,2.75,2.81,2.705,2.76,429544.0
2017-06-12,2.8,2.845,2.705,2.725,283203.0
2017-06-13,2.75,2.77,2.68,2.75,311175.0
2017-06-14,2.735,2.75,2.625,2.63,220824.0
2017-06-15,2.64,2.655,2.445,2.475,358982.0
2017-06-16,2.495,2.51,2.41,2.445,161077.0
2017-06-19,2.495,2.5,2.3,2.38,284976.0
2017-06-20,2.345,2.37,2.13,2.185,700064.0
2017-06-21,2.205,2.29,2.185,2.205,259396.0
2017-06-22,2.225,2.355,2.225,2.325,195685.0
2017-06-23,2.41,2.495,2.315,2.485,288664.0
2017-06-26,2.495,2.52,2.345,2.43,241155.0
2017-06-27,2.445,2.52,2.41,2.5,280156.0
2017-06-28,2.555,2.61,2.505,2.57,80711.0
2017-06-29,2.61,2.61,2.48,2.515,185723.0
2017-06-30,2.545,2.58,2.49,2.58,51304.0
2017-07-04,2.61,2.655,2.505,2.515,80918.0
2017-07-05,2.505,2.505,2.3,2.33,248370.0
2017-07-06,2.35,2.35,2.205,2.225,177664.0
2017-07-07,2.225,2.255,2.115,2.205,176295.0
2017-07-10,2.205,2.255,2.19,2.2,115925.0
2017-07-11,2.2,2.28,2.17,2.275,84736.0
2017-07-12,2.31,2.495,2.245,2.49,162551.0
2017-07-13,2.495,2.495,2.375,2.425,61040.0
2017-07-14,2.425,2.46,2.425,2.43,80923.0
2017-07-17,2.44,2.515,2.365,2.405,70886.0
2017-07-18,2.425,2.47,2.375,2.415,44633.0
2017-07-19,2.415,2.49,2.395,2.47,78797.0
2017-07-20,2.505,2.505,2.375,2.385,76901.0
2017-07-21,2.385,2.385,2.3,2.32,186426.0
2017-07-24,2.34,2.4,2.29,2.375,41524.0
2017-07-25,2.45,2.525,2.425,2.44,132457.0
2017-07-26,2.48,2.57,2.45,2.57,102690.0
2017-07-27,2.605,2.625,2.55,2.585,81219.0
2017-07-28,2.635,2.635,2.57,2.585,133580.0
2017-07-31,2.635,2.635,2.485,2.51,60036.0
2017-08-01,2.5,2.595,2.435,2.455,56857.0
2017-08-02,2.425,2.5,2.36,2.4,157605.0
2017-08-03,2.405,2.415,2.34,2.36,131456.0
2017-08-04,1.89,1.935,1.68,1.83,1478351.0
2017-08-08,1.84,1.84,1.66,1.72,886130.0
2017-08-09,1.735,1.735,1.5,1.635,607745.0
2017-08-10,1.65,1.66,1.565,1.65,273700.0
2017-08-11,1.65,1.7,1.575,1.595,209448.0
2017-08-14,1.605,1.605,1.51,1.54,176783.0
2017-08-15,1.54,1.54,1.465,1.51,130303.0
2017-08-16,1.56,1.56,1.49,1.52,111672.0
2017-08-17,1.575,1.575,1.52,1.55,113594.0
2017-08-18,1.55,1.69,1.53,1.68,180688.0
2017-08-21,1.66,1.68,1.605,1.64,375741.0
2017-08-22,1.635,1.755,1.625,1.72,379588.0
2017-08-23,1.72,1.72,1.67,1.7,67888.0
2017-08-24,1.72,1.765,1.69,1.745,98892.0
2017-08-25,1.765,1.775,1.745,1.745,121694.0
2017-08-28,1.745,1.755,1.66,1.67,120494.0
2017-08-29,1.67,1.67,1.64,1.67,94009.0
2017-08-30,1.65,1.66,1.615,1.64,90686.0
2017-08-31,1.65,1.745,1.65,1.745,127802.0
2017-09-01,1.765,1.775,1.725,1.775,61834.0
2017-09-05,1.795,1.81,1.765,1.765,60027.0
2017-09-06,1.785,1.81,1.745,1.81,124735.0
2017-09-07,1.795,1.85,1.785,1.81,102551.0
2017-09-08,1.84,1.86,1.795,1.81,146995.0
2017-09-11,1.805,1.85,1.805,1.805,31696.0
2017-09-12,1.81,1.82,1.69,1.7,135802.0
2017-09-13,1.7,1.795,1.68,1.775,90613.0
2017-09-14,1.765,1.83,1.745,1.805,139024.0
2017-09-15,1.795,1.83,1.775,1.775,137251.0
2017-09-18,1.755,1.795,1.735,1.745,90586.0
2017-09-19,1.765,1.765,1.72,1.735,99547.0
2017-09-20,1.72,1.745,1.71,1.735,195665.0
2017-09-21,1.72,1.87,1.72,1.85,363891.0
2017-09-22,1.85,1.89,1.765,1.89,230905.0
2017-09-25,1.89,2.115,1.84,2.075,239953.0
2017-09-26,2.075,2.115,2.03,2.065,118447.0
2017-09-27,2.04,2.17,2.01,2.135,149755.0
2017-09-28,2.135,2.19,2.095,2.125,151957.0
2017-09-29,2.075,2.2,2.02,2.19,161637.0
2017-10-02,2.15,2.16,2.0,2.05,128972.0
2017-10-03,2.03,2.085,1.88,1.905,300895.0
2017-10-04,1.895,2.01,1.89,1.955,149460.0
2017-10-05,1.965,2.02,1.905,1.925,99065.0
2017-10-06,1.905,1.935,1.895,1.905,125525.0
2017-10-10,1.935,2.04,1.935,2.03,168634.0
2017-10-11,2.03,2.03,1.915,1.925,129237.0
2017-10-12,1.945,1.975,1.925,1.975,98841.0
2017-10-13,1.955,1.99,1.945,1.965,343808.0
2017-10-16,1.965,1.965,1.87,1.915,207119.0
2017-10-17,1.905,1.925,1.895,1.905,47925.0
2017-10-18,1.915,1.945,1.89,1.915,120127.0
2017-10-19,1.89,1.915,1.785,1.85,207781.0
2017-10-20,1.83,1.85,1.72,1.805,261984.0
2017-10-23,1.775,1.805,1.745,1.795,197187.0
2017-10-24,1.82,1.84,1.775,1.775,158934.0
2017-10-25,1.765,1.805,1.745,1.805,178608.0
2017-10-26,1.81,1.81,1.755,1.755,75803.0
2017-10-27,1.775,1.795,1.745,1.765,436230.0
2017-10-30,1.775,1.86,1.765,1.84,279962.0
2017-10-31,1.84,2.05,1.84,2.03,332280.0
2017-11-01,1.99,2.075,1.945,1.975,266885.0
2017-11-02,1.98,2.02,1.915,1.935,96810.0
2017-11-03,1.965,2.06,1.915,2.04,223019.0
2017-11-06,2.03,2.06,1.975,2.03,125739.0
2017-11-07,2.04,2.06,1.955,1.99,153391.0
2017-11-08,1.99,2.075,1.88,2.05,281656.0
2017-11-09,2.02,2.06,1.975,2.04,230495.0
2017-11-10,2.05,2.05,2.0,2.01,108093.0
2017-11-13,1.98,1.99,1.87,1.935,230556.0
2017-11-14,1.915,1.975,1.87,1.935,258601.0
2017-11-15,1.895,1.955,1.88,1.915,152056.0
2017-11-16,1.925,1.975,1.905,1.975,118580.0
2017-11-17,1.98,2.01,1.925,1.99,169074.0
2017-11-20,2.01,2.01,1.925,1.935,102953.0
2017-11-21,1.955,2.02,1.945,1.965,119579.0
2017-11-22,1.965,2.01,1.955,1.99,388860.0
2017-11-23,2.0,2.085,1.965,2.06,405140.0
2017-11-24,2.085,2.17,2.05,2.145,304343.0
2017-11-27,2.17,2.17,1.99,2.05,247669.0
2017-11-28,2.02,2.06,1.99,2.04,104288.0
2017-11-29,2.06,2.06,2.0,2.05,114330.0
2017-11-30,2.065,2.145,2.03,2.105,190563.0
2017-12-01,2.115,2.19,2.095,2.115,569071.0
2017-12-04,2.115,2.135,2.05,2.095,87868.0
2017-12-05,2.085,2.115,2.04,2.105,149511.0
2017-12-06,2.115,2.115,2.06,2.085,122288.0
2017-12-07,2.065,2.095,2.06,2.085,102372.0
2017-12-08,2.065,2.145,2.065,2.095,126467.0
2017-12-11,2.095,2.125,2.06,2.105,479486.0
2017-12-12,2.105,2.135,2.075,2.105,159071.0
2017-12-13,2.095,2.115,2.06,2.105,145571.0
2017-12-14,2.085,2.135,2.04,2.105,222380.0
2017-12-15,2.105,2.17,2.085,2.105,298880.0
2017-12-18,2.095,2.255,2.095,2.22,188586.0
2017-12-19,2.17,2.295,2.17,2.265,196527.0
2017-12-20,2.265,2.305,2.22,2.285,233546.0
2017-12-21,2.245,2.305,2.22,2.265,219555.0
2017-12-22,2.22,2.275,2.22,2.255,240283.0
2017-12-27,2.235,2.275,2.22,2.23,95523.0
2017-12-28,2.21,2.265,2.21,2.22,77416.0
2017-12-29,2.22,2.265,2.16,2.255,117197.0
2018-01-02,2.2,2.265,2.2,2.245,124291.0
2018-01-03,2.265,2.275,2.23,2.265,393586.0
2018-01-04,2.265,2.34,2.235,2.34,146302.0
2018-01-05,2.34,2.455,2.32,2.405,209358.0
2018-01-08,2.445,2.455,2.32,2.35,164985.0
2018-01-09,2.32,2.4,2.32,2.34,54170.0
2018-01-10,2.37,2.405,2.33,2.38,116010.0
2018-01-11,2.4,2.67,2.32,2.635,653178.0
2018-01-12,2.605,2.88,2.605,2.85,330593.0
2018-01-15,2.925,3.0,2.86,2.945,283814.0
2018-01-16,2.955,2.955,2.775,2.83,396021.0
2018-01-17,2.82,2.82,2.745,2.785,281217.0
2018-01-18,2.775,2.785,2.67,2.71,112216.0
2018-01-19,2.67,2.71,2.605,2.655,72777.0
2018-01-22,2.645,2.785,2.635,2.785,76645.0
2018-01-23,2.785,2.975,2.755,2.975,177564.0
2018-01-24,2.965,2.975,2.84,2.905,143428.0
2018-01-25,2.915,2.915,2.84,2.85,70293.0
2018-01-26,2.86,2.86,2.775,2.815,55268.0
2018-01-29,2.795,2.83,2.69,2.7,120285.0
2018-01-30,2.72,2.72,2.52,2.55,119552.0
2018-01-31,2.49,2.595,2.415,2.5,117613.0
2018-02-01,2.51,2.575,2.39,2.475,197572.0
2018-02-02,2.39,2.435,2.32,2.415,144065.0
2018-02-05,2.37,2.625,2.35,2.465,140396.0
2018-02-06,2.435,2.55,2.37,2.485,80060.0
2018-02-07,2.475,2.54,2.36,2.415,105089.0
2018-02-08,2.455,2.465,2.32,2.34,60015.0
2018-02-09,2.36,2.435,2.32,2.39,115456.0
2018-02-12,2.38,2.55,2.34,2.52,104925.0
2018-02-13,2.54,2.72,2.475,2.71,102456.0
2018-02-14,2.68,2.805,2.595,2.785,150626.0
2018-02-15,2.785,2.83,2.68,2.82,182592.0
2018-02-16,2.785,2.915,2.785,2.915,261702.0
2018-02-20,2.83,2.9,2.805,2.85,103181.0
2018-02-21,2.805,2.88,2.71,2.71,56052.0
2018-02-22,2.735,2.84,2.68,2.7,50164.0
2018-02-23,2.7,2.755,2.66,2.73,41970.0
2018-02-26,2.66,2.805,2.66,2.775,46315.0
2018-02-27,2.73,2.815,2.7,2.72,55827.0
2018-02-28,2.67,2.735,2.615,2.68,110851.0
2018-03-01,2.655,2.71,2.52,2.57,80818.0
2018-03-02,2.56,2.7,2.55,2.655,29068.0
2018-03-05,2.625,2.73,2.595,2.645,63050.0
2018-03-06,2.645,2.73,2.615,2.69,119512.0
2018-03-07,2.575,2.655,2.36,2.36,221540.0
2018-03-08,2.38,2.52,2.38,2.425,217595.0
2018-03-09,2.415,2.455,2.275,2.435,247345.0
2018-03-12,2.425,2.475,2.32,2.38,170161.0
2018-03-13,2.37,2.405,2.33,2.35,65125.0
2018-03-14,2.34,2.38,2.33,2.36,88563.0
2018-03-15,2.38,2.415,2.36,2.415,57431.0
2018-03-16,2.415,2.415,2.2,2.38,95445.0
2018-03-19,2.37,2.4,2.245,2.265,72456.0
2018-03-20,2.265,2.265,2.145,2.19,210680.0
2018-03-21,2.19,2.265,2.19,2.255,137193.0
2018-03-22,2.235,2.285,2.22,2.255,56441.0
2018-03-23,2.295,2.295,2.22,2.23,122840.0
2018-03-26,2.245,2.275,2.135,2.265,183758.0
2018-03-27,2.275,2.285,2.15,2.2,145680.0
2018-03-28,2.17,2.18,2.115,2.15,57000.0
2018-03-29,2.17,2.22,2.145,2.2,70117.0
2018-04-02,2.2,2.245,2.145,2.15,45995.0
2018-04-03,2.17,2.18,2.145,2.16,29618.0
2018-04-04,2.145,2.21,2.135,2.21,92400.0
2018-04-05,2.22,2.265,2.19,2.23,118500.0
2018-04-06,2.2,2.255,2.2,2.235,33146.0
2018-04-09,2.265,2.315,2.245,2.295,52801.0
2018-04-10,2.285,2.32,2.265,2.305,28450.0
2018-04-11,2.315,2.405,2.315,2.39,64541.0
2018-04-12,2.37,2.465,2.32,2.465,63101.0
2018-04-13,2.435,2.465,2.415,2.455,31111.0
2018-04-16,2.425,2.485,2.38,2.39,49997.0
2018-04-17,2.37,2.37,2.23,2.32,65711.0
2018-04-18,2.33,2.39,2.285,2.36,60293.0
2018-04-19,2.415,2.415,2.37,2.38,20275.0
2018-04-20,2.37,2.39,2.33,2.37,33100.0
2018-04-23,2.34,2.37,2.295,2.34,48960.0
2018-04-24,2.34,2.405,2.315,2.33,34416.0
2018-04-25,2.305,2.37,2.295,2.34,41170.0
2018-04-26,2.35,2.39,2.33,2.37,65589.0
2018-04-27,2.39,2.39,2.34,2.36,7150.0
2018-04-30,2.315,2.34,2.295,2.315,26265.0
2018-05-01,2.32,2.32,2.285,2.315,34000.0
2018-05-02,2.23,2.33,2.22,2.33,32422.0
2018-05-03,2.33,2.38,2.285,2.36,36770.0
2018-05-04,2.39,2.455,2.315,2.32,83712.0
2018-05-07,2.415,2.54,2.415,2.54,301262.0
2018-05-08,2.595,2.775,2.55,2.72,305245.0
2018-05-09,2.805,2.815,2.655,2.72,124321.0
2018-05-10,2.655,2.88,2.655,2.755,157922.0
2018-05-11,2.755,2.795,2.755,2.785,20807.0
2018-05-14,2.765,2.785,2.69,2.755,108455.0
2018-05-15,2.755,2.915,2.735,2.83,122719.0
2018-05-16,2.83,2.89,2.755,2.89,180170.0
2018-05-17,2.905,3.03,2.87,2.99,349373.0
2018-05-18,2.985,3.02,2.985,3.01,111790.0
2018-05-22,3.02,3.03,2.9,2.925,153734.0
2018-05-23,2.805,2.88,2.735,2.775,128845.0
2018-05-24,2.755,2.975,2.755,2.905,92295.0
2018-05-25,2.86,2.905,2.805,2.83,109430.0
2018-05-28,2.795,2.86,2.795,2.815,44060.0
2018-05-29,2.82,2.83,2.815,2.83,84475.0
2018-05-30,2.82,2.9,2.82,2.9,37889.0
2018-05-31,2.9,3.16,2.9,3.07,318790.0
2018-06-01,3.155,3.36,3.155,3.24,264353.0
2018-06-04,3.265,3.305,3.21,3.21,13200.0
2018-06-05,3.21,3.305,3.18,3.21,89333.0
2018-06-06,3.2,3.265,3.135,3.16,140658.0
2018-06-07,3.115,3.305,3.115,3.22,98469.0
2018-06-08,3.17,3.275,3.16,3.265,47317.0
2018-06-11,3.23,3.35,3.17,3.315,93431.0
2018-06-12,3.255,3.38,3.255,3.36,137282.0
2018-06-13,3.36,3.4,3.34,3.39,70498.0
2018-06-14,3.36,3.4,3.35,3.36,106730.0
2018-06-15,3.305,3.305,3.075,3.16,151972.0
2018-06-18,3.18,3.24,3.145,3.19,116529.0
2018-06-19,3.18,3.305,3.16,3.285,85705.0
2018-06-20,3.305,3.475,3.305,3.41,132549.0
2018-06-21,3.38,3.53,3.38,3.495,76511.0
2018-06-22,3.38,3.55,3.37,3.54,122963.0
2018-06-25,3.5,3.645,3.455,3.51,112745.0
2018-06-26,3.435,3.51,3.41,3.485,57617.0
2018-06-27,3.465,3.51,3.41,3.41,68511.0
2018-06-28,3.4,3.435,3.305,3.4,56400.0
2018-06-29,3.4,3.435,3.325,3.36,50390.0
2018-07-03,3.325,3.4,3.325,3.36,37703.0
2018-07-04,3.35,3.4,3.35,3.4,25650.0
2018-07-05,3.38,3.54,3.325,3.51,472091.0
2018-07-06,3.495,3.54,3.445,3.495,34056.0
2018-07-09,3.465,3.58,3.445,3.53,54494.0
2018-07-10,3.52,3.68,3.52,3.665,96246.0
2018-07-11,3.67,3.68,3.585,3.67,198122.0
2018-07-12,3.665,3.67,3.605,3.625,52257.0
2018-07-13,3.665,3.68,3.625,3.645,73657.0
2018-07-16,3.625,3.73,3.58,3.645,114682.0
2018-07-17,3.625,3.655,3.465,3.495,111213.0
2018-07-18,3.495,3.58,3.415,3.54,135713.0
2018-07-19,3.54,3.635,3.52,3.625,118056.0
2018-07-20,3.635,3.74,3.615,3.625,82747.0
2018-07-23,3.635,3.655,3.455,3.475,116574.0
2018-07-24,3.485,3.58,3.475,3.52,58598.0
2018-07-25,3.52,3.58,3.52,3.56,62000.0
2018-07-26,3.55,3.585,3.475,3.58,58600.0
2018-07-27,3.56,3.56,3.5,3.51,25401.0
2018-07-30,3.485,3.54,3.435,3.435,31270.0
2018-07-31,3.425,3.435,3.34,3.4,166186.0
2018-08-01,3.4,3.475,3.4,3.445,24710.0
2018-08-02,3.41,3.5,3.4,3.5,60487.0
2018-08-03,3.5,3.585,3.485,3.57,152300.0
2018-08-07,3.585,3.605,3.54,3.56,28506.0
2018-08-08,3.52,3.56,3.5,3.54,22200.0
2018-08-09,3.53,3.635,3.53,3.55,81933.0
2018-08-10,3.57,3.58,3.495,3.53,32487.0
2018-08-13,3.495,3.52,3.305,3.35,102750.0
2018-08-14,3.36,3.435,3.23,3.24,98592.0
2018-08-15,3.23,3.24,2.955,3.03,138523.0
2018-08-16,3.04,3.22,3.04,3.17,100187.0
2018-08-17,3.21,3.41,3.21,3.41,91513.0
2018-08-20,3.425,3.53,3.275,3.34,103133.0
2018-08-21,3.4,3.4,3.265,3.285,63364.0
2018-08-22,3.23,3.305,3.23,3.275,84197.0
2018-08-23,3.265,3.305,3.145,3.275,40404.0
2018-08-24,3.295,3.33,3.21,3.21,28713.0
2018-08-27,3.19,3.255,3.16,3.18,27800.0
2018-08-28,3.16,3.245,3.16,3.2,28768.0
2018-08-29,3.135,3.16,3.095,3.155,56927.0
2018-08-30,3.125,3.16,3.075,3.085,31010.0
2018-08-31,3.07,3.085,3.02,3.085,145800.0
2018-09-04,3.04,3.16,3.03,3.07,36532.0
2018-09-05,3.02,3.02,2.915,2.925,82594.0
2018-09-06,2.915,2.99,2.85,2.86,90510.0
2018-09-07,2.84,2.915,2.745,2.82,81680.0
2018-09-10,2.815,2.83,2.735,2.805,41807.0
2018-09-11,2.765,3.0,2.735,2.975,84340.0
2018-09-12,2.935,3.0,2.87,2.9,26550.0
2018-09-13,2.87,2.89,2.82,2.86,15072.0
2018-09-14,2.86,2.99,2.815,2.915,191666.0
2018-09-17,2.87,2.935,2.87,2.905,31158.0
2018-09-18,2.86,2.965,2.86,2.915,71470.0
2018-09-19,2.89,3.05,2.84,2.99,63226.0
2018-09-20,2.925,3.07,2.925,3.04,47420.0
2018-09-21,3.02,3.38,3.02,3.38,379312.0
2018-09-24,3.38,3.38,3.115,3.17,55380.0
2018-09-25,3.2,3.23,3.135,3.16,23555.0
2018-09-26,3.105,3.19,3.06,3.115,48052.0
2018-09-27,3.275,3.295,3.125,3.19,69127.0
2018-09-28,3.16,3.285,3.125,3.155,55472.0
2018-10-01,3.295,3.475,3.255,3.39,171549.0
2018-10-02,3.51,3.52,3.21,3.285,128110.0
2018-10-03,3.305,3.38,3.22,3.36,63949.0
2018-10-04,3.325,3.54,3.325,3.51,122899.0
2018-10-05,3.51,3.74,3.51,3.595,280360.0
2018-10-09,3.67,3.72,3.595,3.655,229632.0
2018-10-10,3.645,3.68,3.53,3.595,186119.0
2018-10-11,3.54,3.54,3.305,3.39,187987.0
2018-10-12,3.415,3.53,3.23,3.51,88122.0
2018-10-15,3.53,3.55,3.415,3.51,83211.0
2018-10-16,3.56,3.585,3.38,3.485,171415.0
2018-10-17,3.475,3.475,3.305,3.325,84794.0
2018-10-18,3.275,3.41,3.275,3.35,47160.0
2018-10-19,3.37,3.38,3.23,3.275,29446.0
2018-10-22,3.285,3.285,3.115,3.155,60832.0
2018-10-23,3.05,3.115,2.905,3.075,89118.0
2018-10-24,3.085,3.18,3.04,3.06,68156.0
2018-10-25,3.085,3.085,3.02,3.075,25876.0
2018-10-26,2.965,3.06,2.965,3.0,20817.0
2018-10-29,2.985,3.075,2.805,2.83,62008.0
2018-10-30,2.83,2.85,2.69,2.735,54310.0
2018-10-31,2.755,2.975,2.745,2.935,98044.0
2018-11-01,2.955,3.145,2.955,3.115,48410.0
2018-11-02,3.135,3.145,2.945,2.985,46757.0
2018-11-05,2.975,3.01,2.975,2.975,11156.0
2018-11-06,2.945,3.02,2.925,2.945,16200.0
2018-11-07,2.965,2.965,2.71,2.71,125577.0
2018-11-08,2.73,2.785,2.415,2.5,282793.0
2018-11-09,2.465,2.49,2.34,2.36,32128.0
2018-11-12,2.34,2.435,2.34,2.34,182114.0
2018-11-13,2.35,2.405,2.19,2.285,103150.0
2018-11-14,2.285,2.285,2.145,2.17,63759.0
2018-11-15,2.18,2.32,2.17,2.245,33250.0
2018-11-16,2.275,2.295,2.23,2.265,130144.0
2018-11-19,2.33,2.34,2.245,2.245,60741.0
2018-11-20,2.23,2.245,2.135,2.135,48900.0
2018-11-21,2.15,2.23,2.135,2.22,88950.0
2018-11-22,2.265,2.265,2.135,2.145,23350.0
2018-11-23,2.18,2.19,2.075,2.115,31000.0
2018-11-26,2.065,2.145,2.06,2.105,53980.0
2018-11-27,2.06,2.115,2.06,2.085,28143.0
2018-11-28,2.06,2.145,2.06,2.135,94831.0
2018-11-29,2.125,2.125,2.095,2.105,115687.0
2018-11-30,2.095,2.125,2.06,2.085,68209.0
2018-12-03,2.095,2.145,2.085,2.125,35289.0
2018-12-04,2.105,2.135,2.03,2.06,141135.0
2018-12-05,2.085,2.115,2.0,2.0,45800.0
2018-12-06,1.99,2.03,1.895,1.945,256291.0
2018-12-07,1.89,2.145,1.89,2.03,290599.0
2018-12-10,2.095,2.095,1.98,1.99,206644.0
2018-12-11,2.03,2.03,1.99,2.0,56490.0
2018-12-12,2.03,2.05,2.0,2.0,81343.0
2018-12-13,2.065,2.115,2.04,2.095,127485.0
2018-12-14,2.125,2.125,2.02,2.02,69600.0
2018-12-17,2.04,2.04,1.98,1.98,148700.0
2018-12-18,1.98,1.98,1.83,1.945,469391.0
2018-12-19,1.905,1.945,1.83,1.89,96685.0
2018-12-20,1.895,1.935,1.805,1.805,244637.0
2018-12-21,1.925,1.925,1.65,1.745,215768.0
2018-12-24,1.735,1.755,1.225,1.66,173932.0
2018-12-27,1.72,1.735,1.56,1.7,378386.0
2018-12-28,1.735,1.84,1.725,1.775,46104.0
2018-12-31,1.81,1.98,1.775,1.975,81823.0
2019-01-02,1.935,1.975,1.89,1.895,63720.0
2019-01-03,1.935,2.01,1.935,2.0,49948.0
2019-01-04,2.03,2.095,2.02,2.065,39930.0
2019-01-07,2.075,2.075,2.01,2.02,24044.0
2019-01-08,2.02,2.03,1.955,2.0,19375.0
2019-01-09,2.06,2.06,1.99,2.0,14950.0
2019-01-10,2.04,2.04,1.935,1.98,47466.0
2019-01-11,2.03,2.03,1.965,1.965,61100.0
2019-01-14,1.975,2.02,1.88,1.89,53945.0
2019-01-15,1.935,1.935,1.89,1.905,31445.0
2019-01-16,1.85,1.935,1.84,1.895,81065.0
2019-01-17,1.895,1.935,1.89,1.89,164998.0
2019-01-18,1.905,1.905,1.83,1.87,92700.0
2019-01-21,1.89,1.905,1.82,1.895,26800.0
2019-01-22,1.915,1.915,1.83,1.83,60090.0
2019-01-23,1.85,1.87,1.765,1.86,94868.0
2019-01-24,1.86,1.88,1.84,1.86,39850.0
2019-01-25,1.86,1.89,1.85,1.88,13200.0
2019-01-28,1.87,1.895,1.85,1.86,74240.0
2019-01-29,1.89,1.89,1.85,1.86,37448.0
2019-01-30,1.89,1.89,1.84,1.84,42102.0
2019-01-31,1.86,1.88,1.85,1.88,142975.0
2019-02-01,1.89,1.89,1.84,1.85,157785.0
2019-02-04,1.89,1.89,1.84,1.84,52036.0
2019-02-05,1.85,1.88,1.84,1.855,28300.0
2019-02-06,1.85,1.87,1.84,1.87,18200.0
2019-02-07,1.87,1.87,1.755,1.765,70157.0
2019-02-08,1.795,1.795,1.765,1.795,24019.0
2019-02-11,1.83,1.83,1.775,1.795,40400.0
2019-02-12,1.805,1.83,1.785,1.83,13490.0
2019-02-13,1.87,1.89,1.85,1.87,17600.0
2019-02-14,1.895,1.925,1.86,1.89,53250.0
2019-02-15,1.895,2.0,1.89,1.935,34300.0
2019-02-19,1.975,1.975,1.905,1.935,72629.0
2019-02-20,1.955,2.02,1.945,2.01,49105.0
2019-02-21,2.03,2.03,1.965,1.98,27658.0
2019-02-22,2.03,2.125,1.98,1.99,69990.0
2019-02-25,1.955,2.0,1.925,1.935,30462.0
2019-02-26,1.925,1.925,1.89,1.905,46838.0
2019-02-27,1.915,1.965,1.905,1.915,8900.0
2019-02-28,1.925,1.975,1.9,1.965,49200.0
2019-03-01,1.965,1.975,1.935,1.935,25169.0
2019-03-04,1.945,1.955,1.83,1.86,58007.0
2019-03-05,1.87,1.955,1.87,1.935,30826.0
2019-03-06,1.955,1.955,1.84,1.905,105237.0
2019-03-07,1.925,1.925,1.84,1.85,12915.0
2019-03-08,1.85,1.89,1.83,1.85,23554.0
2019-03-11,1.905,1.905,1.84,1.84,11625.0
2019-03-12,1.85,1.85,1.795,1.83,34842.0
2019-03-13,1.84,1.895,1.84,1.86,29775.0
2019-03-14,1.86,1.86,1.785,1.805,50579.0
2019-03-15,1.805,1.85,1.72,1.735,45160.0
2019-03-18,1.745,1.785,1.71,1.72,24408.0
2019-03-19,1.83,1.83,1.72,1.735,62646.0
2019-03-20,1.745,1.795,1.745,1.765,16400.0
2019-03-21,1.755,1.87,1.755,1.755,51900.0
2019-03-22,1.765,1.765,1.7,1.7,39069.0
2019-03-25,1.83,1.83,1.7,1.7,59502.0
2019-03-26,1.81,1.81,1.725,1.725,60719.0
2019-03-27,1.72,1.745,1.72,1.72,10810.0
2019-03-28,1.72,1.775,1.7,1.755,42803.0
2019-03-29,1.765,1.765,1.7,1.7,15300.0
2019-04-01,1.7,1.745,1.7,1.725,28800.0
2019-04-02,1.735,1.755,1.69,1.72,62285.0
2019-04-03,1.71,1.84,1.7,1.72,55000.0
2019-04-04,1.71,1.785,1.71,1.785,6124.0
2019-04-05,1.775,1.795,1.725,1.735,39765.0
2019-04-08,1.735,1.775,1.725,1.745,49947.0
2019-04-09,1.765,1.795,1.725,1.725,35883.0
2019-04-10,1.725,1.775,1.72,1.755,28396.0
2019-04-11,1.745,1.775,1.745,1.755,32618.0
2019-04-12,1.775,1.83,1.765,1.81,111352.0
2019-04-15,1.83,1.99,1.82,1.895,187343.0
2019-04-16,1.89,1.89,1.84,1.87,113933.0
2019-04-17,1.89,1.905,1.86,1.895,71323.0
2019-04-18,1.935,1.935,1.86,1.87,52200.0
2019-04-22,1.89,1.925,1.86,1.87,46320.0
2019-04-23,1.915,1.935,1.86,1.86,33690.0
2019-04-24,1.89,1.945,1.82,1.85,148875.0
2019-04-25,2.01,2.02,1.935,1.98,493160.0
2019-04-26,2.03,2.125,1.99,2.05,228487.0
2019-04-29,2.22,2.52,2.075,2.285,395894.0
2019-04-30,2.36,2.595,2.265,2.49,507277.0
2019-05-01,2.53,2.57,2.405,2.415,153272.0
2019-05-02,2.37,2.415,2.2,2.405,130045.0
2019-05-03,2.32,2.36,2.19,2.295,108156.0
2019-05-06,2.295,2.305,2.2,2.23,53349.0
2019-05-07,2.21,2.21,2.15,2.16,60777.0
2019-05-08,2.18,2.245,2.145,2.22,34530.0
2019-05-09,2.23,2.265,2.16,2.17,24130.0
2019-05-10,2.16,2.19,2.115,2.115,58350.0
2019-05-13,2.075,2.125,2.065,2.095,47400.0
2019-05-14,2.085,2.145,2.03,2.105,119519.0
2019-05-15,2.085,2.125,2.05,2.115,28342.0
2019-05-16,2.135,2.285,2.135,2.22,49342.0
2019-05-17,2.235,2.235,2.095,2.105,26088.0
2019-05-21,2.095,2.17,2.075,2.15,24055.0
2019-05-22,2.16,2.23,2.135,2.15,40700.0
2019-05-23,2.125,2.135,2.075,2.125,25445.0
2019-05-24,2.095,2.135,2.075,2.085,21100.0
2019-05-27,2.15,2.15,2.03,2.075,44400.0
2019-05-28,2.04,2.06,2.03,2.05,28305.0
2019-05-29,2.075,2.075,2.02,2.05,58464.0
2019-05-30,2.065,2.075,1.935,2.06,91242.0
2019-05-31,2.03,2.075,2.03,2.05,20310.0
2019-06-03,2.06,2.06,1.895,1.99,45600.0
2019-06-04,1.925,2.02,1.925,1.975,42145.0
2019-06-05,1.945,1.975,1.935,1.975,19436.0
2019-06-06,1.935,1.98,1.905,1.98,25232.0
2019-06-07,1.955,1.975,1.915,1.935,20255.0
2019-06-10,1.925,1.935,1.905,1.915,15612.0
2019-06-11,1.905,1.935,1.905,1.905,32436.0
2019-06-12,1.915,1.925,1.89,1.89,14625.0
2019-06-13,1.89,1.935,1.89,1.935,21000.0
2019-06-14,1.88,1.915,1.84,1.86,102363.0
2019-06-17,1.86,1.925,1.85,1.905,13663.0
2019-06-18,1.87,2.075,1.87,2.01,90322.0
2019-06-19,2.075,2.075,1.98,1.99,32390.0
2019-06-20,2.03,2.06,2.0,2.01,19438.0
2019-06-21,2.01,2.01,1.945,1.945,7231.0
2019-06-24,1.975,1.98,1.87,1.87,34982.0
2019-06-25,1.89,1.945,1.89,1.89,19712.0
2019-06-26,1.89,1.975,1.89,1.89,37065.0
2019-06-27,1.895,1.915,1.85,1.85,40175.0
2019-06-28,1.905,1.945,1.85,1.935,35483.0
2019-07-02,1.86,2.105,1.85,1.945,57150.0
2019-07-03,2.0,2.0,1.87,1.965,32280.0
2019-07-04,1.935,1.955,1.915,1.915,18390.0
2019-07-05,1.925,1.945,1.895,1.895,11150.0
2019-07-08,1.925,1.925,1.89,1.905,25842.0
2019-07-09,1.88,1.915,1.87,1.87,28921.0
2019-07-10,1.87,1.905,1.85,1.88,28953.0
2019-07-11,1.86,1.88,1.84,1.85,23860.0
2019-07-12,1.86,1.87,1.775,1.85,41393.0
2019-07-15,1.84,1.88,1.82,1.86,15900.0
2019-07-16,1.82,1.88,1.82,1.87,13600.0
2019-07-17,1.89,1.915,1.87,1.905,76099.0
2019-07-18,1.895,1.895,1.83,1.83,144072.0
2019-07-19,1.86,1.89,1.81,1.85,20660.0
2019-07-22,1.83,1.86,1.81,1.86,19900.0
2019-07-23,1.84,1.87,1.805,1.81,24265.0
2019-07-24,1.755,1.805,1.745,1.775,56900.0
2019-07-25,1.765,1.785,1.725,1.725,17610.0
2019-07-26,1.82,1.82,1.735,1.745,19397.0
2019-07-29,1.765,1.81,1.725,1.775,23309.0
2019-07-30,1.775,1.775,1.735,1.745,29100.0
2019-07-31,1.775,1.785,1.71,1.745,52236.0
2019-08-01,1.86,1.86,1.745,1.745,19173.0
2019-08-02,1.765,1.765,1.71,1.735,35828.0
2019-08-06,1.775,1.775,1.7,1.7,73525.0
2019-08-07,1.7,1.71,1.64,1.66,49320.0
2019-08-08,1.64,1.69,1.585,1.605,52219.0
2019-08-09,1.605,1.65,1.425,1.54,154716.0
2019-08-12,1.56,1.595,1.5,1.5,59500.0
2019-08-13,1.53,1.71,1.51,1.69,108122.0
2019-08-14,1.68,1.725,1.56,1.605,67127.0
2019-08-15,1.64,1.64,1.54,1.56,21811.0
2019-08-16,1.5,1.605,1.49,1.53,43187.0
2019-08-19,1.585,1.605,1.55,1.585,24300.0
2019-08-20,1.54,1.595,1.54,1.585,22818.0
2019-08-21,1.585,1.69,1.575,1.69,50600.0
2019-08-22,1.68,1.72,1.635,1.71,22648.0
2019-08-23,1.72,1.72,1.65,1.65,47271.0
2019-08-26,1.67,1.69,1.565,1.595,30745.0
2019-08-27,1.54,1.605,1.53,1.565,42125.0
2019-08-28,1.56,1.595,1.56,1.585,19429.0
2019-08-29,1.585,1.605,1.54,1.605,47777.0
2019-08-30,1.575,1.615,1.55,1.615,21395.0
2019-09-03,1.585,1.615,1.585,1.615,9976.0
2019-09-04,1.615,1.625,1.585,1.585,13593.0
2019-09-05,1.585,1.615,1.56,1.56,26100.0
2019-09-06,1.55,1.605,1.55,1.575,10302.0
2019-09-09,1.575,1.605,1.575,1.595,27055.0
2019-09-10,1.605,1.615,1.54,1.605,36390.0
2019-09-11,1.605,1.67,1.605,1.66,32014.0
2019-09-12,1.64,1.68,1.625,1.67,93891.0
2019-09-13,1.635,1.725,1.635,1.725,59505.0
2019-09-16,1.795,1.84,1.765,1.82,41179.0
2019-09-17,1.82,1.84,1.785,1.805,23541.0
2019-09-18,1.805,1.85,1.785,1.795,45508.0
2019-09-19,1.795,1.84,1.785,1.795,20978.0
2019-09-20,1.795,1.81,1.745,1.745,52729.0
2019-09-23,1.775,1.785,1.625,1.765,59133.0
2019-09-24,1.745,1.745,1.65,1.66,21558.0
2019-09-25,1.69,1.7,1.65,1.7,14746.0
2019-09-26,1.67,1.7,1.625,1.7,29789.0
2019-09-27,1.66,1.725,1.66,1.68,22863.0
2019-09-30,1.65,1.725,1.65,1.69,17465.0
2019-10-01,1.69,1.7,1.625,1.64,33259.0
2019-10-02,1.635,1.66,1.575,1.65,24008.0
2019-10-03,1.68,1.68,1.575,1.585,29953.0
2019-10-04,1.565,1.585,1.54,1.55,22808.0
2019-10-07,1.56,1.575,1.55,1.55,6230.0
2019-10-08,1.55,1.565,1.5,1.51,38050.0
2019-10-09,1.51,1.56,1.425,1.55,55060.0
2019-10-10,1.53,1.53,1.51,1.51,4300.0
2019-10-11,1.475,1.575,1.475,1.52,13109.0
2019-10-15,1.475,1.56,1.465,1.54,14776.0
2019-10-16,1.49,1.53,1.435,1.51,15880.0
2019-10-17,1.49,1.53,1.48,1.52,10343.0
2019-10-18,1.51,1.52,1.5,1.51,3100.0
2019-10-21,1.51,1.51,1.465,1.475,4192.0
2019-10-22,1.475,1.51,1.465,1.5,31154.0
2019-10-23,1.465,1.55,1.465,1.53,85194.0
2019-10-24,1.53,1.53,1.425,1.475,83049.0
2019-10-25,1.475,1.54,1.435,1.54,84619.0
2019-10-28,1.56,1.66,1.52,1.615,86410.0
2019-10-29,1.615,1.68,1.575,1.595,31125.0
2019-10-30,1.605,1.69,1.605,1.66,37741.0
2019-10-31,1.635,1.66,1.605,1.615,22266.0
2019-11-01,1.605,1.68,1.585,1.625,38002.0
2019-11-04,1.65,1.68,1.595,1.615,29263.0
2019-11-05,1.65,1.65,1.605,1.65,8015.0
2019-11-06,1.69,1.7,1.65,1.69,41113.0
2019-11-07,1.7,1.7,1.595,1.66,35650.0
2019-11-08,1.65,1.71,1.64,1.66,57150.0
2019-11-11,1.67,1.735,1.66,1.71,27000.0
2019-11-12,1.725,1.775,1.725,1.765,42215.0
2019-11-13,1.7,1.765,1.67,1.68,31655.0
2019-11-14,1.69,1.755,1.65,1.66,52520.0
2019-11-15,1.67,1.7,1.65,1.65,17329.0
2019-11-18,1.615,1.68,1.605,1.65,35277.0
2019-11-19,1.65,1.66,1.605,1.65,56200.0
2019-11-20,1.65,1.66,1.565,1.565,101555.0
2019-11-21,1.605,1.615,1.56,1.605,119894.0
2019-11-22,1.605,1.66,1.575,1.66,46890.0
2019-11-25,1.585,1.65,1.575,1.64,45265.0
2019-11-26,1.615,1.71,1.615,1.65,80299.0
2019-11-27,1.66,1.71,1.64,1.7,14751.0
2019-11-28,1.68,1.69,1.65,1.67,15380.0
2019-11-29,1.67,1.735,1.67,1.72,12625.0
2019-12-02,1.67,1.755,1.67,1.71,37189.0
2019-12-03,1.65,1.745,1.625,1.71,37434.0
2019-12-04,1.71,1.795,1.7,1.765,52614.0
2019-12-05,1.795,1.81,1.725,1.765,14410.0
2019-12-06,1.755,1.785,1.735,1.765,18000.0
2019-12-09,1.71,1.82,1.71,1.81,79517.0
2019-12-10,1.745,1.775,1.71,1.745,50946.0
2019-12-11,1.735,1.765,1.725,1.725,44958.0
2019-12-12,1.71,1.775,1.71,1.745,27678.0
2019-12-13,1.765,1.765,1.71,1.72,30230.0
2019-12-16,1.735,1.795,1.66,1.735,83806.0
2019-12-17,1.71,1.795,1.71,1.735,41001.0
2019-12-18,1.745,1.755,1.69,1.72,25200.0
2019-12-19,1.71,1.725,1.67,1.725,53968.0
2019-12-20,1.72,1.785,1.71,1.755,84586.0
2019-12-23,1.795,1.965,1.785,1.915,105980.0
2019-12-24,1.905,2.03,1.89,1.98,51974.0
2019-12-27,1.98,2.03,1.98,2.0,40982.0
2019-12-30,1.98,2.03,1.965,2.03,16815.0
2019-12-31,2.02,2.06,1.965,2.03,19045.0
2020-01-02,2.03,2.075,2.03,2.075,31863.0
2020-01-03,2.075,2.075,1.98,1.99,45548.0
2020-01-06,2.01,2.01,1.955,1.975,93600.0
2020-01-07,1.945,2.0,1.945,1.99,75075.0
2020-01-08,1.98,1.99,1.895,1.915,88503.0
2020-01-09,1.895,1.945,1.895,1.915,14725.0
2020-01-10,1.935,1.935,1.895,1.895,21066.0
2020-01-13,1.945,1.945,1.895,1.905,40353.0
2020-01-14,1.895,1.905,1.81,1.85,46178.0
2020-01-15,1.81,1.85,1.795,1.83,23670.0
2020-01-16,1.84,1.955,1.83,1.85,19675.0
2020-01-17,1.88,1.915,1.86,1.895,29319.0
2020-01-20,1.89,1.945,1.88,1.905,24606.0
2020-01-21,1.89,1.905,1.89,1.895,4161.0
2020-01-22,1.84,1.89,1.84,1.86,19100.0
2020-01-23,1.86,1.89,1.755,1.84,26250.0
2020-01-24,1.83,1.83,1.775,1.795,19791.0
2020-01-27,1.745,1.85,1.745,1.83,30403.0
2020-01-28,1.795,1.88,1.745,1.81,28150.0
2020-01-29,1.85,1.87,1.83,1.87,27610.0
2020-01-30,1.81,1.915,1.805,1.915,20910.0
2020-01-31,1.85,1.915,1.81,1.82,28200.0
2020-02-03,1.81,1.82,1.72,1.775,53731.0
2020-02-04,1.81,1.82,1.755,1.775,27272.0
2020-02-05,1.765,1.84,1.765,1.84,18920.0
2020-02-06,1.795,1.87,1.795,1.82,37160.0
2020-02-07,1.83,1.86,1.72,1.745,49507.0
2020-02-10,1.735,1.84,1.735,1.84,17079.0
2020-02-11,1.84,1.85,1.785,1.785,30450.0
2020-02-12,1.795,1.82,1.755,1.775,13000.0
2020-02-13,1.765,1.765,1.69,1.7,63591.0
2020-02-14,1.72,1.735,1.7,1.735,15200.0
2020-02-18,1.765,1.785,1.745,1.755,20215.0
2020-02-19,1.755,1.785,1.68,1.765,99110.0
2020-02-20,1.755,1.765,1.69,1.72,81400.0
2020-02-21,1.72,1.725,1.71,1.72,8482.0
2020-02-24,1.71,1.71,1.68,1.68,26945.0
2020-02-25,1.67,1.68,1.565,1.565,54701.0
2020-02-26,1.53,1.795,1.53,1.65,82690.0
2020-02-27,1.625,1.625,1.56,1.605,20189.0
2020-02-28,1.575,1.585,1.51,1.585,93305.0
2020-03-02,1.52,1.635,1.51,1.605,50860.0
2020-03-03,1.68,1.725,1.595,1.605,31809.0
2020-03-04,1.66,1.72,1.575,1.7,24512.0
2020-03-05,1.68,1.69,1.605,1.69,22837.0
2020-03-06,1.71,1.72,1.595,1.7,93400.0
2020-03-09,1.33,1.465,1.32,1.32,80187.0
2020-03-10,1.445,1.445,1.34,1.415,71779.0
2020-03-11,1.38,1.38,1.285,1.34,56960.0
2020-03-12,1.225,1.32,1.085,1.135,397743.0
2020-03-13,1.235,1.39,1.135,1.18,26134.0
2020-03-16,1.075,1.16,0.945,1.01,92485.0
2020-03-17,1.01,1.04,0.925,0.945,232200.0
2020-03-18,0.99,0.99,0.895,0.955,84131.0
2020-03-19,0.955,1.065,0.945,1.04,149702.0
2020-03-20,0.955,1.04,0.945,0.97,25115.0
2020-03-23,0.945,0.965,0.925,0.945,54575.0
2020-03-24,0.945,1.075,0.945,0.97,62400.0
2020-03-25,1.01,1.065,0.965,1.03,34955.0
2020-03-26,1.055,1.055,1.01,1.05,70800.0
2020-03-27,0.99,1.05,0.965,1.04,34550.0
2020-03-30,1.02,1.02,0.99,1.0,26700.0
2020-03-31,1.0,1.02,0.945,0.99,36425.0
2020-04-01,0.955,0.98,0.955,0.955,3200.0
2020-04-02,0.955,0.98,0.85,0.905,75410.0
2020-04-03,0.945,0.97,0.945,0.945,38395.0
2020-04-06,0.945,0.97,0.895,0.955,32266.0
2020-04-07,0.98,1.075,0.97,1.065,63919.0
2020-04-08,1.075,1.17,1.04,1.16,37283.0
2020-04-09,1.18,1.255,1.18,1.225,72086.0
2020-04-13,1.225,1.225,1.135,1.19,8750.0
2020-04-14,1.18,1.22,1.17,1.22,4295.0
2020-04-15,1.225,1.225,1.095,1.14,9920.0
2020-04-16,1.075,1.15,1.075,1.105,19001.0
2020-04-17,1.125,1.245,1.115,1.225,36715.0
2020-04-20,1.16,1.18,1.14,1.18,15886.0
2020-04-21,1.2,1.2,1.125,1.19,18374.0
2020-04-22,1.22,1.22,1.17,1.18,9400.0
2020-04-23,1.14,1.225,1.135,1.225,25860.0
2020-04-24,1.19,1.21,1.135,1.135,10500.0
2020-04-27,1.15,1.16,1.135,1.135,7950.0
2020-04-28,1.18,1.22,1.18,1.18,42010.0
2020-04-29,1.21,1.275,1.2,1.225,42001.0
2020-04-30,1.225,1.265,1.225,1.255,31719.0
2020-05-01,1.16,1.275,1.16,1.275,32128.0
2020-05-04,1.21,1.305,1.21,1.295,16927.0
2020-05-05,1.31,1.33,1.305,1.33,12900.0
2020-05-06,1.37,1.65,1.275,1.65,35200.0
2020-05-07,1.575,1.585,1.33,1.38,32315.0
2020-05-08,1.37,1.465,1.265,1.32,63350.0
2020-05-11,1.305,1.34,1.305,1.34,2300.0
2020-05-12,1.32,1.33,1.285,1.32,3750.0
2020-05-13,1.32,1.33,1.22,1.22,15950.0
2020-05-14,1.21,1.21,1.105,1.17,115250.0
2020-05-15,1.305,1.305,1.225,1.255,8400.0
2020-05-19,1.305,1.395,1.305,1.36,14355.0
2020-05-20,1.305,1.395,1.305,1.37,3400.0
2020-05-21,1.37,1.37,1.305,1.37,4900.0
2020-05-22,1.32,1.32,1.275,1.31,9213.0
2020-05-25,1.32,1.37,1.305,1.37,7300.0
2020-05-26,1.265,1.38,1.265,1.35,18840.0
2020-05-27,1.38,1.38,1.275,1.275,30260.0
2020-05-28,1.305,1.32,1.275,1.275,10900.0
2020-05-29,1.305,1.305,1.225,1.225,15750.0
2020-06-01,1.21,1.245,1.135,1.18,58403.0
2020-06-02,1.19,1.285,1.19,1.245,19130.0
2020-06-03,1.275,1.275,1.22,1.235,7100.0
2020-06-04,1.275,1.295,1.255,1.285,23581.0
2020-06-05,1.405,1.405,1.225,1.32,56350.0
2020-06-08,1.32,1.37,1.285,1.33,45450.0
2020-06-09,1.295,1.33,1.275,1.33,23105.0
2020-06-10,1.285,1.33,1.285,1.31,28961.0
2020-06-11,1.285,1.305,1.2,1.265,54765.0
2020-06-12,1.225,1.305,1.225,1.225,5400.0
2020-06-15,1.225,1.255,1.21,1.235,291407.0
2020-06-16,1.265,1.33,1.255,1.295,31626.0
2020-06-17,1.305,1.305,1.22,1.265,25965.0
2020-06-18,1.22,1.305,1.22,1.245,28351.0
2020-06-19,1.295,1.295,1.2,1.245,56817.0
2020-06-22,1.235,1.265,1.235,1.245,19677.0
2020-06-23,1.275,1.35,1.245,1.31,33800.0
2020-06-24,1.33,1.38,1.33,1.38,72536.0
2020-06-25,1.39,1.435,1.37,1.435,28931.0
2020-06-26,1.37,1.48,1.37,1.405,21013.0
2020-06-29,1.395,1.415,1.33,1.35,41075.0
2020-06-30,1.35,1.465,1.35,1.455,13300.0
2020-07-02,1.475,1.52,1.38,1.51,18120.0
2020-07-03,1.53,1.55,1.53,1.54,6500.0
2020-07-06,1.56,1.595,1.54,1.585,50595.0
2020-07-07,1.565,1.64,1.565,1.605,56200.0
2020-07-08,1.595,1.605,1.565,1.605,57844.0
2020-07-09,1.635,1.635,1.6,1.6,15575.0
2020-07-10,1.565,1.625,1.565,1.625,16919.0
2020-07-13,1.635,1.635,1.565,1.605,7025.0
2020-07-14,1.625,1.625,1.575,1.605,55300.0
2020-07-15,1.605,1.615,1.575,1.575,22470.0
2020-07-16,1.585,1.605,1.55,1.595,7820.0
2020-07-17,1.56,1.64,1.56,1.64,7600.0
2020-07-20,1.64,1.64,1.55,1.635,19462.0
2020-07-21,1.635,1.635,1.575,1.585,23805.0
2020-07-22,1.575,1.605,1.565,1.595,13400.0
2020-07-23,1.585,1.635,1.585,1.595,28400.0
2020-07-24,1.595,1.635,1.585,1.595,12110.0
2020-07-27,1.64,1.64,1.595,1.635,79541.0
2020-07-28,1.64,1.64,1.615,1.64,26600.0
2020-07-29,1.635,1.65,1.625,1.625,14035.0
2020-07-30,1.615,1.64,1.605,1.625,23525.0
2020-07-31,1.615,1.635,1.605,1.635,10600.0
2020-08-04,1.635,1.65,1.615,1.615,4908.0
2020-08-05,1.625,1.65,1.605,1.615,40100.0
2020-08-06,1.625,1.64,1.605,1.64,15970.0
2020-08-07,1.635,1.64,1.635,1.64,2900.0
2020-08-10,1.65,1.68,1.64,1.66,24215.0
2020-08-11,1.65,1.785,1.65,1.725,67263.0
2020-08-12,1.71,1.85,1.71,1.725,46645.0
2020-08-13,1.725,1.725,1.67,1.68,22520.0
2020-08-14,1.68,1.68,1.65,1.65,16400.0
2020-08-17,1.65,1.67,1.635,1.65,8900.0
2020-08-18,1.635,1.69,1.56,1.56,28290.0
2020-08-19,1.595,1.635,1.595,1.605,6900.0
2020-08-20,1.595,1.605,1.56,1.605,9900.0
2020-08-21,1.56,1.565,1.49,1.53,18982.0
2020-08-24,1.64,1.64,1.56,1.565,19025.0
2020-08-25,1.56,1.56,1.51,1.51,21925.0
2020-08-26,1.51,1.53,1.49,1.49,8100.0
2020-08-27,1.475,1.51,1.465,1.49,7700.0
2020-08-28,1.435,1.51,1.395,1.395,22100.0
2020-08-31,1.33,1.435,1.33,1.39,13771.0
2020-09-01,1.37,1.37,1.34,1.34,26180.0
2020-09-02,1.34,1.35,1.32,1.35,106113.0
2020-09-03,1.285,1.37,1.285,1.35,14460.0
2020-09-04,1.36,1.395,1.33,1.37,30050.0
2020-09-08,1.33,1.37,1.33,1.33,24823.0
2020-09-09,1.39,1.39,1.35,1.38,4400.0
2020-09-10,1.405,1.435,1.37,1.415,30600.0
2020-09-11,1.395,1.475,1.395,1.455,31710.0
2020-09-14,1.455,1.455,1.37,1.39,36800.0
2020-09-15,1.425,1.51,1.425,1.475,21650.0
2020-09-16,1.465,1.475,1.415,1.435,34280.0
2020-09-17,1.465,1.48,1.425,1.465,17900.0
2020-09-18,1.465,1.53,1.435,1.52,15710.0
2020-09-21,1.51,1.51,1.455,1.49,47200.0
2020-09-22,1.51,1.54,1.49,1.49,24100.0
2020-09-23,1.49,1.53,1.48,1.49,25915.0
2020-09-24,1.49,1.51,1.455,1.455,19000.0
2020-09-25,1.455,1.465,1.32,1.38,45814.0
2020-09-28,1.33,1.5,1.33,1.455,18650.0
2020-09-29,1.475,1.475,1.435,1.475,6000.0
2020-09-30,1.445,1.455,1.38,1.405,182715.0
2020-10-01,1.565,1.87,1.52,1.56,199524.0
2020-10-02,1.625,1.65,1.595,1.635,25537.0
2020-10-05,1.635,1.725,1.635,1.68,14426.0
2020-10-06,1.69,1.725,1.68,1.725,23200.0
2020-10-07,1.7,1.71,1.625,1.625,15200.0
2020-10-08,1.615,1.66,1.615,1.625,68315.0
2020-10-09,1.64,1.65,1.585,1.585,46525.0
2020-10-13,1.585,1.7,1.585,1.615,47180.0
2020-10-14,1.605,1.635,1.52,1.56,47305.0
2020-10-15,1.56,1.575,1.56,1.56,6800.0
2020-10-16,1.69,1.69,1.585,1.625,33986.0
2020-10-19,1.625,1.625,1.595,1.605,18032.0
2020-10-20,1.625,1.65,1.53,1.575,38100.0
2020-10-21,1.595,1.65,1.585,1.65,14300.0
2020-10-22,1.65,1.67,1.635,1.67,14900.0
2020-10-23,1.69,1.69,1.64,1.65,11213.0
2020-10-26,1.64,1.64,1.575,1.575,22382.0
2020-10-27,1.585,1.635,1.575,1.585,15600.0
2020-10-28,1.565,1.605,1.56,1.605,38575.0
2020-10-29,1.625,1.635,1.605,1.625,19611.0
2020-10-30,1.605,1.635,1.605,1.615,19450.0
2020-11-02,1.605,1.605,1.51,1.54,55961.0
2020-11-03,1.55,1.605,1.55,1.585,8151.0
2020-11-04,1.65,1.65,1.585,1.615,30200.0
2020-11-05,1.625,1.635,1.585,1.635,55018.0
2020-11-06,1.625,1.7,1.625,1.69,43643.0
2020-11-09,1.7,1.725,1.635,1.65,45245.0
2020-11-10,1.64,1.725,1.64,1.67,67092.0
2020-11-11,1.65,1.68,1.635,1.66,36945.0
2020-11-12,1.69,1.69,1.65,1.66,15360.0
2020-11-13,1.65,1.7,1.65,1.67,4700.0
2020-11-16,1.67,1.71,1.67,1.68,56650.0
2020-11-17,1.69,1.7,1.65,1.65,14162.0
2020-11-18,1.65,1.71,1.65,1.65,121151.0
2020-11-19,1.64,1.7,1.595,1.65,39450.0
2020-11-20,1.65,1.66,1.635,1.635,7595.0
2020-11-23,1.625,1.65,1.625,1.635,23651.0
2020-11-24,1.65,1.66,1.605,1.65,78932.0
2020-11-25,1.65,1.68,1.595,1.65,72953.0
2020-11-26,1.615,1.69,1.605,1.625,25745.0
2020-11-27,1.65,1.7,1.65,1.7,16570.0
2020-11-30,1.67,1.7,1.65,1.66,12524.0
2020-12-01,1.7,1.84,1.7,1.735,92665.0
2020-12-02,1.795,1.805,1.745,1.795,155584.0
2020-12-03,1.805,1.915,1.805,1.89,79601.0
2020-12-04,1.89,1.925,1.87,1.905,78478.0
2020-12-07,1.915,1.975,1.895,1.975,132890.0
2020-12-08,1.975,2.075,1.965,2.04,96876.0
2020-12-09,2.06,2.265,2.05,2.235,124010.0
2020-12-10,2.315,2.425,2.19,2.37,138395.0
2020-12-11,2.36,2.485,2.36,2.445,90404.0
2020-12-14,2.455,2.56,2.435,2.53,83824.0
2020-12-15,2.51,2.55,2.265,2.315,117253.0
2020-12-16,2.33,2.36,2.255,2.35,33000.0
2020-12-17,2.34,2.435,2.34,2.37,64672.0
2020-12-18,2.445,2.475,2.33,2.405,46841.0
2020-12-21,2.235,2.32,2.235,2.295,43130.0
2020-12-22,2.265,2.39,2.265,2.38,65174.0
2020-12-23,2.38,2.435,2.32,2.39,19716.0
2020-12-24,2.415,2.435,2.38,2.4,5263.0
2020-12-29,2.455,2.49,2.405,2.475,63260.0
2020-12-30,2.455,2.55,2.455,2.54,52096.0
2020-12-31,2.55,2.595,2.54,2.57,32696.0
2021-01-04,2.585,2.585,2.445,2.485,32075.0
2021-01-05,2.485,2.49,2.435,2.465,38885.0
2021-01-06,2.485,2.55,2.485,2.55,57450.0
2021-01-07,2.57,2.585,2.52,2.57,52208.0
2021-01-08,2.55,2.56,2.51,2.52,26853.0
2021-01-11,2.475,2.55,2.465,2.5,23570.0
2021-01-12,2.53,2.595,2.52,2.585,40202.0
2021-01-13,2.595,2.83,2.595,2.73,117147.0
2021-01-14,2.82,2.83,2.67,2.775,44229.0
2021-01-15,2.815,2.815,2.735,2.775,18803.0
2021-01-18,2.765,2.765,2.69,2.7,11855.0
2021-01-19,2.7,2.765,2.7,2.72,63628.0
2021-01-20,2.7,2.785,2.7,2.765,47027.0
2021-01-21,2.775,2.775,2.69,2.72,22800.0
2021-01-22,2.655,2.73,2.57,2.68,45790.0
2021-01-25,2.51,2.625,2.33,2.585,69913.0
2021-01-26,2.645,2.73,2.56,2.605,45855.0
2021-01-27,2.56,2.625,2.51,2.56,50417.0
2021-01-28,2.56,2.595,2.455,2.55,35646.0
2021-01-29,2.575,2.595,2.36,2.51,66347.0
2021-02-01,2.51,2.57,2.425,2.55,45367.0
2021-02-02,2.605,2.605,2.54,2.56,12080.0
2021-02-03,2.575,2.595,2.55,2.585,14350.0
2021-02-04,2.56,2.595,2.56,2.57,40304.0
2021-02-05,2.575,2.69,2.575,2.67,35357.0
2021-02-08,2.775,2.785,2.71,2.745,25016.0
2021-02-09,2.765,2.775,2.655,2.7,38728.0
2021-02-10,2.7,2.815,2.66,2.785,61925.0
2021-02-11,2.795,2.9,2.755,2.88,173684.0
2021-02-12,2.87,3.17,2.87,3.145,153120.0
2021-02-16,3.16,3.21,3.125,3.17,122642.0
2021-02-17,3.16,3.19,3.16,3.17,42440.0
2021-02-18,3.18,3.19,3.17,3.18,59611.0
2021-02-19,3.2,3.2,3.17,3.17,27825.0
2021-02-22,3.17,3.255,3.17,3.21,117106.0
2021-02-23,3.21,3.245,3.135,3.21,57082.0
2021-02-24,3.19,3.24,3.17,3.2,26554.0
2021-02-25,3.17,3.17,2.975,3.135,18134.0
2021-02-26,3.125,3.125,2.925,3.01,50109.0
2021-03-01,3.2,3.2,3.095,3.105,18900.0
2021-03-02,3.125,3.135,3.05,3.06,17972.0
2021-03-03,3.06,3.18,2.99,3.105,30383.0
2021-03-04,3.095,3.24,3.02,3.21,118856.0
2021-03-05,3.255,3.285,3.105,3.275,55804.0
2021-03-08,3.275,3.4,3.24,3.38,70694.0
2021-03-09,3.38,3.4,3.305,3.315,43640.0
2021-03-10,3.34,3.35,3.255,3.295,19660.0
2021-03-11,3.295,3.35,3.295,3.305,13148.0
2021-03-12,3.275,3.325,3.21,3.24,13910.0
2021-03-15,3.24,3.305,3.115,3.17,69093.0
2021-03-16,3.16,3.17,3.01,3.145,198927.0
2021-03-17,3.19,3.24,3.075,3.145,34696.0
2021-03-18,3.245,3.245,3.065,3.065,47761.0
2021-03-19,3.21,3.22,3.17,3.21,16023.0
2021-03-22,3.17,3.24,3.17,3.23,12310.0
2021-03-23,3.21,3.275,3.18,3.18,22919.0
2021-03-24,3.22,3.305,3.21,3.265,59797.0
2021-03-25,3.255,3.255,3.19,3.21,11190.0
2021-03-26,3.21,3.21,3.095,3.115,29410.0
2021-03-29,3.18,3.18,3.03,3.095,21003.0
2021-03-30,3.155,3.2,3.125,3.2,21332.0
2021-03-31,3.19,3.295,3.17,3.275,14016.0
2021-04-01,3.305,3.34,3.2,3.33,7072.0
2021-04-05,3.34,3.37,3.305,3.325,29077.0
2021-04-06,3.33,3.4,3.305,3.35,20834.0
2021-04-07,3.36,3.4,3.33,3.38,8696.0
2021-04-08,3.38,3.4,3.35,3.38,27317.0
2021-04-09,3.38,3.415,3.38,3.415,53447.0
2021-04-12,3.425,3.625,3.4,3.605,45517.0
2021-04-13,3.595,3.83,3.595,3.75,103665.0
2021-04-14,3.815,3.825,3.635,3.755,22373.0
2021-04-15,3.775,3.775,3.71,3.72,13800.0
2021-04-16,3.73,3.795,3.71,3.795,39581.0
2021-04-19,3.795,3.815,3.7,3.75,28088.0
2021-04-20,3.775,3.775,3.645,3.665,26240.0
2021-04-21,3.625,3.68,3.595,3.665,4183.0
2021-04-22,3.645,3.645,3.495,3.495,14327.0
2021-04-23,3.585,3.585,3.455,3.495,26512.0
2021-04-26,3.51,3.52,3.39,3.425,74900.0
2021-04-27,3.495,3.53,3.41,3.465,22415.0
2021-04-28,3.445,3.635,3.445,3.625,54743.0
2021-04-29,3.69,3.75,3.655,3.71,36601.0
2021-04-30,3.7,3.73,3.67,3.73,24390.0
2021-05-03,3.7,3.72,3.665,3.68,24875.0
2021-05-04,3.72,3.72,3.595,3.645,17277.0
2021-05-05,3.73,3.74,3.495,3.74,30724.0
2021-05-06,3.795,3.915,3.72,3.815,85678.0
2021-05-07,3.825,3.915,3.755,3.85,54813.0
2021-05-10,3.85,3.86,3.815,3.825,39488.0
2021-05-11,3.795,3.85,3.775,3.785,72872.0
2021-05-12,3.775,3.85,3.775,3.825,16937.0
2021-05-13,3.805,3.805,3.775,3.805,27200.0
2021-05-14,3.795,3.89,3.71,3.75,185390.0
2021-05-17,3.69,3.85,3.69,3.825,17654.0
2021-05-18,3.83,3.87,3.805,3.87,15475.0
2021-05-19,3.765,3.88,3.765,3.85,26119.0
2021-05-20,3.88,3.985,3.88,3.985,121678.0
2021-05-21,3.985,4.17,3.955,4.085,65962.0
2021-05-25,4.095,4.23,3.86,3.955,149759.0
2021-05-26,3.975,4.165,3.9,3.945,14412.0
2021-05-27,3.945,3.965,3.915,3.965,15939.0
2021-05-28,4.0,4.03,3.965,3.975,13622.0
2021-05-31,4.05,4.2,4.05,4.105,42404.0
2021-06-01,4.135,4.475,4.135,4.36,119066.0
2021-06-02,4.295,4.42,4.07,4.085,47336.0
2021-06-03,4.23,4.39,4.06,4.255,21359.0
2021-06-04,4.37,4.38,4.165,4.17,15740.0
2021-06-07,4.165,4.22,3.965,4.155,71961.0
2021-06-08,4.155,4.155,4.07,4.155,31914.0
2021-06-09,4.105,4.38,4.105,4.34,109724.0
2021-06-10,4.305,4.38,4.25,4.335,11609.0
2021-06-11,4.37,4.425,4.18,4.23,17960.0
2021-06-14,4.265,4.315,3.815,4.135,165244.0
2021-06-15,4.255,4.255,4.05,4.085,82638.0
2021-06-16,4.25,4.25,4.06,4.095,491165.0
2021-06-17,4.165,4.165,3.85,3.91,65610.0
2021-06-18,3.825,3.91,3.805,3.805,49918.0
2021-06-21,3.815,3.995,3.74,3.87,97067.0
2021-06-22,3.89,3.945,3.83,3.88,560079.0
2021-06-23,3.91,4.04,3.85,4.01,46968.0
2021-06-24,4.08,4.08,3.915,3.945,16901.0
2021-06-25,3.925,3.945,3.85,3.87,14965.0
2021-06-28,3.83,4.01,3.775,3.805,46809.0
2021-06-29,3.825,3.825,3.72,3.74,42288.0
2021-06-30,3.795,3.795,3.73,3.775,22109.0
2021-07-02,3.775,4.18,3.775,4.08,33167.0
2021-07-05,3.955,4.25,3.91,3.965,13291.0
2021-07-06,3.925,4.06,3.915,4.03,22134.0
2021-07-07,4.0,4.0,3.87,3.91,13022.0
2021-07-08,3.87,3.9,3.72,3.84,71036.0
2021-07-09,3.69,3.88,3.69,3.83,41617.0
2021-07-12,3.86,3.88,3.785,3.88,16137.0
2021-07-13,3.9,3.91,3.84,3.88,11285.0
2021-07-14,3.88,3.88,3.795,3.84,15260.0
2021-07-15,3.805,3.84,3.755,3.795,15100.0
2021-07-16,3.775,3.84,3.71,3.775,26462.0
2021-07-19,3.69,3.73,3.56,3.585,54412.0
2021-07-20,3.635,3.805,3.635,3.805,40478.0
2021-07-21,3.84,3.88,3.825,3.85,18578.0
2021-07-22,3.83,3.84,3.825,3.84,11900.0
2021-07-23,3.83,3.84,3.825,3.825,11525.0
2021-07-26,3.825,3.85,3.805,3.815,4893.0
2021-07-27,3.815,3.85,3.805,3.85,11999.0
2021-07-28,3.83,3.85,3.805,3.85,4944.0
2021-07-29,3.805,3.815,3.775,3.785,19515.0
2021-07-30,3.825,3.84,3.785,3.825,17067.0
2021-08-03,3.825,3.84,3.74,3.795,11908.0
2021-08-04,3.775,3.965,3.775,3.88,41373.0
2021-08-05,3.91,3.965,3.775,3.775,51188.0
2021-08-06,3.785,3.805,3.74,3.74,48217.0
2021-08-09,3.765,3.87,3.765,3.765,7510.0
2021-08-10,3.84,3.84,3.75,3.785,16847.0
2021-08-11,3.655,3.84,3.635,3.67,80547.0
2021-08-12,3.75,3.815,3.645,3.72,25511.0
2021-08-13,3.805,3.805,3.69,3.7,19566.0
2021-08-16,3.7,3.7,3.635,3.645,18474.0
2021-08-17,3.635,3.635,3.295,3.5,87611.0
2021-08-18,3.495,3.5,3.305,3.315,22700.0
2021-08-19,3.295,3.295,3.07,3.16,106805.0
2021-08-20,3.16,3.285,3.155,3.23,11311.0
2021-08-23,3.23,3.265,3.095,3.16,56330.0
2021-08-24,3.085,3.115,3.07,3.085,76001.0
2021-08-25,3.07,3.075,2.975,2.99,73501.0
2021-08-26,3.0,3.37,3.0,3.36,159552.0
2021-08-27,3.37,3.72,3.33,3.585,51136.0
2021-08-30,3.415,3.585,3.415,3.51,26852.0
2021-08-31,3.55,3.57,3.5,3.54,42309.0
2021-09-01,3.495,3.495,3.415,3.445,9473.0
2021-09-02,3.53,3.53,3.155,3.455,18090.0
2021-09-03,3.33,3.54,3.265,3.35,34791.0
2021-09-07,3.33,3.52,3.255,3.285,19019.0
2021-09-08,3.275,3.285,3.2,3.265,16639.0
2021-09-09,3.255,3.36,3.21,3.295,34057.0
2021-09-10,3.305,3.315,3.125,3.265,32806.0
2021-09-13,3.255,3.295,3.21,3.285,19126.0
2021-09-14,3.315,3.325,3.255,3.275,28146.0
2021-09-15,3.275,3.315,3.265,3.265,23412.0
2021-09-16,3.265,3.305,3.265,3.295,7850.0
2021-09-17,3.255,3.285,3.255,3.285,6110.0
2021-09-20,3.255,3.285,3.05,3.16,59314.0
2021-09-21,3.16,3.19,3.125,3.16,387400.0
2021-09-22,3.18,3.285,3.155,3.245,17545.0
2021-09-23,3.21,3.295,3.105,3.16,142353.0
2021-09-24,3.18,3.24,3.16,3.24,8850.0
2021-09-27,3.18,3.295,3.18,3.295,28234.0
2021-09-28,3.35,3.35,3.255,3.305,27692.0
2021-09-29,3.325,3.55,3.305,3.54,149168.0
2021-09-30,3.57,3.68,3.41,3.57,23625.0
2021-10-01,3.625,3.7,3.315,3.69,20374.0
2021-10-04,3.74,3.74,3.615,3.645,108853.0
2021-10-05,3.71,3.765,3.67,3.67,35958.0
2021-10-06,3.67,3.775,3.455,3.75,63050.0
2021-10-07,3.68,3.775,3.665,3.67,22986.0
2021-10-08,3.765,3.765,3.465,3.595,36546.0
2021-10-12,3.615,3.69,3.585,3.585,42225.0
2021-10-13,3.495,3.57,3.485,3.5,75252.0
2021-10-14,3.68,3.68,3.495,3.58,22526.0
2021-10-15,3.58,3.645,3.54,3.58,19040.0
2021-10-18,3.765,3.765,3.655,3.755,17992.0
2021-10-19,3.765,3.935,3.74,3.915,41785.0
2021-10-20,3.85,4.125,3.85,4.105,121105.0
2021-10-21,4.105,4.105,3.89,3.995,18358.0
2021-10-22,4.07,4.105,4.02,4.105,77902.0
2021-10-25,4.105,4.42,4.105,4.38,160038.0
2021-10-26,4.35,4.54,4.34,4.455,114230.0
2021-10-27,4.42,4.425,4.255,4.4,50260.0
2021-10-28,4.52,4.52,4.38,4.39,35731.0
2021-10-29,4.325,4.34,3.915,4.275,47720.0
2021-11-01,4.465,4.465,4.295,4.335,10883.0
2021-11-02,4.35,4.485,4.34,4.465,70582.0
2021-11-03,4.51,4.91,4.51,4.87,222418.0
2021-11-04,4.85,5.335,4.85,4.965,234654.0
2021-11-05,5.005,5.06,4.845,4.89,78471.0
2021-11-08,4.985,5.02,4.69,4.765,155591.0
2021-11-09,5.02,5.02,4.625,4.74,24125.0
2021-11-10,4.655,4.86,4.645,4.68,29470.0
2021-11-11,4.68,4.965,4.625,4.805,129939.0
2021-11-12,4.95,4.95,4.815,4.855,79872.0
2021-11-15,4.855,4.95,4.525,4.855,45180.0
2021-11-16,4.73,4.885,4.695,4.705,19814.0
2021-11-17,4.645,4.805,4.59,4.695,133105.0
2021-11-18,4.685,4.685,4.485,4.505,16529.0
2021-11-19,4.485,4.505,4.325,4.42,26805.0
2021-11-22,4.38,4.44,4.325,4.4,14523.0
2021-11-23,4.465,4.515,4.325,4.41,19650.0
2021-11-24,4.485,4.485,4.315,4.355,14163.0
2021-11-25,4.45,4.45,4.26,4.4,19145.0
2021-11-26,4.345,4.345,4.09,4.26,60102.0
2021-11-29,4.27,4.45,4.21,4.26,29657.0
2021-11-30,4.05,4.25,4.03,4.19,72950.0
2021-12-01,4.26,4.335,3.975,4.01,33940.0
2021-12-02,4.02,4.095,4.005,4.04,27787.0
2021-12-03,4.005,4.07,3.89,4.03,36193.0
2021-12-06,4.04,4.23,3.98,4.145,42749.0
2021-12-07,4.2,4.45,4.175,4.44,36364.0
2021-12-08,4.535,4.665,4.325,4.455,42231.0
2021-12-09,4.44,4.44,4.25,4.315,18981.0
2021-12-10,4.355,4.355,4.295,4.325,8710.0
2021-12-13,4.285,4.325,4.155,4.19,7428.0
2021-12-14,4.145,4.19,4.01,4.06,29566.0
2021-12-15,4.02,4.115,4.02,4.03,26608.0
2021-12-16,4.04,4.145,4.01,4.09,38805.0
2021-12-17,4.26,4.26,3.965,3.975,19625.0
2021-12-20,3.925,3.955,3.795,3.935,33731.0
2021-12-21,3.795,4.05,3.795,4.02,18203.0
2021-12-22,4.03,4.25,3.965,4.145,15573.0
2021-12-23,4.165,4.305,4.145,4.24,19172.0
2021-12-24,4.355,4.355,4.165,4.185,2768.0
2021-12-29,3.955,4.25,3.955,4.21,35665.0
2021-12-30,4.27,4.365,4.175,4.3,52250.0
2021-12-31,4.365,4.365,4.175,4.205,7544.0
2022-01-04,4.335,4.335,4.175,4.25,18774.0
2022-01-05,4.225,4.45,4.225,4.44,65663.0
2022-01-06,4.29,4.49,4.27,4.405,27910.0
2022-01-07,3.9,4.365,3.9,4.27,340284.0
2022-01-10,4.51,4.51,4.015,4.08,131509.0
2022-01-11,4.24,4.24,3.985,4.215,35490.0
2022-01-12,4.335,4.345,4.185,4.27,268918.0
2022-01-13,4.185,4.27,4.1,4.1,32704.0
2022-01-14,4.08,4.13,4.045,4.07,46319.0
2022-01-17,4.13,4.27,4.035,4.175,23598.0
2022-01-18,4.06,4.08,3.93,4.035,251260.0
2022-01-19,3.975,4.05,3.955,4.025,167340.0
2022-01-20,4.1,4.24,4.035,4.07,26230.0
2022-01-21,4.025,4.06,3.94,3.985,25900.0
2022-01-24,3.95,4.12,3.89,4.08,46696.0
2022-01-25,4.12,4.27,3.89,4.27,19734.0
2022-01-26,4.23,4.45,4.195,4.415,117811.0
2022-01-27,4.51,4.575,4.25,4.3,96536.0
2022-01-28,4.3,4.345,4.175,4.335,12303.0
2022-01-31,4.365,4.365,4.335,4.355,55658.0
2022-02-01,4.335,4.45,4.225,4.42,100080.0
2022-02-02,4.42,4.47,4.365,4.395,17160.0
2022-02-03,4.395,4.395,4.32,4.335,14844.0
2022-02-04,4.345,4.6,4.325,4.545,31967.0
2022-02-07,4.64,4.64,4.325,4.395,3532.0
2022-02-08,4.64,4.64,4.325,4.355,7803.0
2022-02-09,4.325,4.525,4.32,4.385,13417.0
2022-02-10,4.405,4.405,4.3,4.385,11913.0
2022-02-11,4.325,4.46,4.325,4.405,33384.0
2022-02-14,4.395,4.46,4.345,4.405,73515.0
2022-02-15,4.3,4.46,4.3,4.335,30333.0
2022-02-16,4.32,4.45,4.32,4.365,182843.0
2022-02-17,4.375,4.43,4.3,4.3,10602.0
2022-02-18,4.3,4.51,3.94,4.195,255679.0
2022-02-22,4.365,4.365,4.09,4.205,32823.0
2022-02-23,4.205,4.215,4.13,4.155,13378.0
2022-02-24,4.035,4.175,3.95,4.035,1123464.0
2022-02-25,4.06,4.08,3.93,4.035,58533.0
2022-02-28,4.06,4.225,3.985,4.015,40281.0
2022-03-01,4.005,4.24,3.94,3.985,31513.0
2022-03-02,4.175,4.175,3.985,4.1,25869.0
2022-03-03,4.155,4.175,3.985,4.11,9860.0
2022-03-04,4.325,4.67,4.175,4.225,133130.0
2022-03-07,4.225,4.44,4.185,4.25,60193.0
2022-03-08,4.27,4.365,4.205,4.24,90257.0
2022-03-09,4.28,4.365,4.08,4.13,51069.0
2022-03-10,4.24,4.32,4.205,4.31,130582.0
2022-03-11,4.26,4.365,4.035,4.25,594778.0
2022-03-14,4.27,4.325,4.26,4.27,22008.0
2022-03-15,4.28,4.365,4.135,4.3,229428.0
2022-03-16,4.3,4.405,4.035,4.07,246658.0
2022-03-17,4.27,4.27,4.045,4.08,191981.0
2022-03-18,4.11,4.535,4.09,4.45,80883.0
2022-03-21,4.46,4.935,4.42,4.715,171025.0
2022-03-22,4.375,4.965,4.375,4.695,221647.0
2022-03-23,4.735,4.87,4.695,4.745,314306.0
2022-03-24,4.8,4.885,4.595,4.69,36179.0
2022-03-25,4.67,4.81,4.65,4.775,163849.0
2022-03-28,4.775,4.82,4.65,4.745,34499.0
2022-03-29,4.715,4.79,4.61,4.745,22132.0
2022-03-30,4.7,4.835,4.69,4.74,99102.0
2022-03-31,4.75,4.75,4.665,4.675,16015.0
2022-04-01,4.59,4.685,4.53,4.58,35994.0
2022-04-04,4.55,4.615,4.38,4.58,30943.0
2022-04-05,4.56,4.615,4.5,4.57,34836.0
2022-04-06,4.54,4.58,4.435,4.455,119154.0
2022-04-07,4.415,4.54,4.38,4.405,54683.0
2022-04-08,4.475,4.5,4.38,4.455,36645.0
2022-04-11,4.395,4.675,4.35,4.675,80080.0
2022-04-12,4.71,4.76,4.39,4.485,36497.0
2022-04-13,4.485,4.615,4.435,4.485,42053.0
2022-04-14,4.5,4.57,4.475,4.57,9500.0
2022-04-18,4.57,4.74,4.57,4.665,13822.0
2022-04-19,4.665,4.73,4.58,4.655,30942.0
2022-04-20,4.645,4.74,4.625,4.72,25101.0
2022-04-21,4.74,4.74,4.53,4.59,24385.0
2022-04-22,4.675,4.685,4.37,4.52,72271.0
2022-04-25,4.445,4.71,4.265,4.275,79501.0
2022-04-26,4.245,4.295,4.1,4.15,71650.0
2022-04-27,4.095,4.235,4.095,4.1,49548.0
2022-04-28,4.14,4.285,4.095,4.275,76460.0
2022-04-29,4.285,4.38,4.13,4.16,29754.0
2022-05-02,4.15,4.18,4.085,4.16,48806.0
2022-05-03,4.16,4.33,4.12,4.17,61821.0
2022-05-04,4.19,4.35,4.1,4.33,31201.0
2022-05-05,4.295,4.295,4.12,4.18,35933.0
2022-05-06,4.225,4.245,4.14,4.15,17610.0
2022-05-09,4.205,4.32,4.005,4.025,63367.0
2022-05-10,4.025,4.025,3.805,3.885,101927.0
2022-05-11,3.9,4.005,3.79,3.855,68772.0
2022-05-12,3.845,3.845,3.645,3.76,52150.0
2022-05-13,3.76,4.0,3.76,3.92,34506.0
2022-05-16,3.865,3.98,3.8,3.855,114019.0
2022-05-17,3.875,4.065,3.855,4.065,57810.0
2022-05-18,4.045,4.075,3.815,3.9,40158.0
2022-05-19,3.9,3.97,3.855,3.895,33000.0
2022-05-20,3.895,3.97,3.825,3.895,56867.0
2022-05-24,3.78,4.075,3.78,3.865,166538.0
2022-05-25,3.855,3.96,3.835,3.93,30485.0
2022-05-26,3.835,4.055,3.825,4.005,24280.0
2022-05-27,4.055,4.13,4.0,4.065,43699.0
2022-05-30,3.815,4.19,3.805,4.1,18723.0
2022-05-31,4.31,4.31,4.045,4.055,13310.0
2022-06-01,4.065,4.195,4.045,4.065,14300.0
2022-06-02,4.045,4.235,4.045,4.17,9200.0
2022-06-03,4.14,4.17,4.055,4.095,15025.0
2022-06-06,4.095,4.095,3.99,4.005,24603.0
2022-06-07,3.99,4.15,3.99,4.13,28472.0
2022-06-08,4.275,4.3,4.14,4.205,28703.0
2022-06-09,4.19,4.225,3.875,4.11,20973.0
2022-06-10,4.0,4.085,4.0,4.055,39007.0
2022-06-13,4.0,4.015,3.855,3.895,26887.0
2022-06-14,3.9,3.94,3.695,3.815,52325.0
2022-06-15,4.015,4.015,3.815,3.815,9070.0
2022-06-16,3.805,3.845,3.685,3.72,35732.0
2022-06-17,3.805,3.895,3.44,3.625,133653.0
2022-06-20,3.475,3.805,3.475,3.72,11722.0
2022-06-21,3.74,3.91,3.675,3.885,17204.0
2022-06-22,3.8,3.805,3.675,3.675,17750.0
2022-06-23,3.665,3.825,3.405,3.475,138114.0
2022-06-24,3.505,3.695,3.505,3.58,50601.0
2022-06-27,3.71,3.835,3.52,3.57,29011.0
2022-06-28,3.54,3.74,3.54,3.665,22011.0
2022-06-29,3.67,3.715,3.555,3.575,19224.0
2022-06-30,3.555,3.83,3.45,3.555,19504.0
2022-07-04,3.41,3.61,3.41,3.565,8805.0
2022-07-05,3.355,3.44,3.165,3.365,71945.0
2022-07-06,3.375,3.375,3.24,3.25,20932.0
2022-07-07,3.22,3.385,3.22,3.285,23505.0
2022-07-08,3.21,3.43,3.17,3.19,30033.0
2022-07-11,3.155,3.18,3.105,3.145,22137.0
2022-07-12,3.105,3.21,3.105,3.135,70200.0
2022-07-13,3.23,3.23,3.115,3.18,21829.0
2022-07-14,3.155,3.2,2.96,3.125,132978.0
2022-07-15,3.25,3.25,3.22,3.23,13711.0
2022-07-18,3.25,3.45,3.18,3.315,18818.0
2022-07-19,3.345,3.375,3.26,3.305,31825.0
2022-07-20,3.19,3.345,3.19,3.25,5650.0
2022-07-21,3.275,3.275,3.115,3.23,28443.0
2022-07-22,3.385,3.39,3.18,3.21,7101.0
2022-07-25,3.18,3.24,3.18,3.21,4400.0
2022-07-26,3.385,3.385,3.2,3.26,2940.0
2022-07-27,3.25,3.355,3.25,3.345,4200.0
2022-07-28,3.355,3.61,3.345,3.585,21979.0
2022-07-29,3.585,3.69,3.505,3.595,16855.0
2022-08-02,3.595,3.66,3.49,3.62,15722.0
2022-08-03,3.65,3.7,3.64,3.66,11400.0
2022-08-04,3.63,3.83,3.48,3.83,65410.0
2022-08-05,3.725,3.815,3.725,3.775,38717.0
2022-08-08,3.815,3.86,3.755,3.85,113763.0
2022-08-09,3.82,4.015,3.82,3.995,44937.0
2022-08-10,4.04,4.155,3.83,4.005,36927.0
2022-08-11,4.06,4.06,3.83,3.87,46313.0
2022-08-12,3.955,4.03,3.92,4.03,16850.0
2022-08-15,4.04,4.06,3.815,3.83,44886.0
2022-08-16,4.015,4.015,3.84,3.945,19700.0
2022-08-17,3.975,4.015,3.85,4.005,4249.0
2022-08-18,4.06,4.06,4.005,4.06,31841.0
2022-08-19,3.985,4.06,3.975,4.015,9520.0
2022-08-22,3.91,4.06,3.62,3.925,69595.0
2022-08-23,3.92,4.015,3.735,3.975,19454.0
2022-08-24,3.955,3.995,3.935,3.965,10265.0
2022-08-25,4.005,4.06,4.005,4.06,16229.0
2022-08-26,4.12,4.12,3.92,3.92,7202.0
2022-08-29,3.92,4.015,3.91,3.995,45419.0
2022-08-30,3.935,4.015,3.925,3.925,3423.0
2022-08-31,3.945,3.945,3.91,3.91,17200.0
2022-09-01,3.82,3.965,3.82,3.92,13447.0
2022-09-02,3.92,3.985,3.92,3.92,7151.0
2022-09-06,3.83,4.015,3.82,3.89,6007.0
2022-09-07,3.87,3.92,3.83,3.9,6400.0
2022-09-08,3.86,3.92,3.82,3.87,8550.0
2022-09-09,3.91,3.975,3.91,3.945,8200.0
2022-09-12,3.955,3.965,3.935,3.955,8800.0
2022-09-13,3.87,3.925,3.87,3.925,12650.0
2022-09-14,3.92,3.935,3.92,3.92,57975.0
2022-09-15,3.925,3.935,3.88,3.89,15300.0
2022-09-16,3.82,3.925,3.82,3.86,45796.0
2022-09-19,3.83,3.86,3.775,3.84,5458.0
2022-09-20,3.785,3.87,3.775,3.83,1815.0
2022-09-21,4.06,4.06,3.805,3.82,16891.0
2022-09-22,3.82,3.85,3.81,3.85,17339.0
2022-09-23,3.82,3.82,3.585,3.66,44975.0
2022-09-26,3.66,3.68,3.62,3.68,26019.0
2022-09-27,3.69,3.755,3.65,3.69,40000.0
2022-09-28,3.71,3.74,3.705,3.71,18937.0
2022-09-29,3.705,3.705,3.59,3.59,24091.0
2022-09-30,3.59,3.655,3.59,3.645,99700.0
2022-10-03,3.58,3.71,3.58,3.615,9001.0
2022-10-04,3.685,3.79,3.665,3.73,5200.0
2022-10-05,3.71,3.71,3.445,3.56,55056.0
2022-10-06,3.54,3.595,3.53,3.57,2800.0
2022-10-07,3.655,3.655,3.595,3.655,20800.0
2022-10-11,3.82,3.82,3.55,3.595,23206.0
2022-10-12,3.58,3.8,3.58,3.685,5000.0
2022-10-13,3.59,3.74,3.59,3.72,40731.0
2022-10-14,3.74,3.74,3.685,3.685,30795.0
2022-10-17,3.74,3.845,3.655,3.79,15567.0
2022-10-18,3.845,3.96,3.73,3.905,11695.0
2022-10-19,3.98,3.98,3.835,3.835,6804.0
2022-10-20,3.915,3.945,3.835,3.845,12400.0
2022-10-21,3.845,3.935,3.835,3.935,74440.0
2022-10-24,3.905,3.95,3.885,3.935,8500.0
2022-10-25,3.945,4.03,3.885,3.99,20750.0
2022-10-26,3.95,4.05,3.95,4.04,10713.0
2022-10-27,4.06,4.295,4.06,4.295,21610.0
2022-10-28,4.155,4.29,4.155,4.24,15771.0
2022-10-31,4.25,4.25,4.125,4.175,9556.0
2022-11-01,4.075,4.175,4.075,4.175,7500.0
2022-11-02,4.28,4.51,4.22,4.28,26226.0
2022-11-03,4.315,4.605,4.28,4.575,63016.0
2022-11-04,4.7,4.99,4.645,4.845,133598.0
2022-11-07,4.835,4.885,4.605,4.71,34395.0
2022-11-08,4.75,4.75,4.51,4.51,25116.0
2022-11-09,4.51,4.645,4.42,4.43,17105.0
2022-11-10,4.555,4.555,4.415,4.46,17332.0
2022-11-11,4.51,4.535,4.415,4.535,19750.0
2022-11-14,4.44,4.605,4.415,4.49,25557.0
2022-11-15,4.47,4.65,4.42,4.46,18175.0
2022-11-16,4.43,4.46,4.355,4.375,60800.0
2022-11-17,4.21,4.42,4.21,4.315,4692.0
2022-11-18,4.22,4.415,4.22,4.325,3701.0
2022-11-21,4.115,4.44,4.115,4.345,19867.0
2022-11-22,4.29,4.44,4.29,4.415,7074.0
2022-11-23,4.385,4.555,4.385,4.51,7351.0
2022-11-24,4.46,4.52,4.45,4.46,5200.0
2022-11-25,4.45,4.555,4.295,4.355,26750.0
2022-11-28,4.355,4.5,4.31,4.345,8702.0
2022-11-29,4.335,4.385,4.315,4.315,11132.0
2022-11-30,4.315,4.315,4.29,4.29,17600.0
2022-12-01,4.29,4.395,4.29,4.315,37077.0
2022-12-02,4.305,4.395,4.29,4.395,25170.0
2022-12-05,4.335,4.49,4.335,4.45,71249.0
2022-12-06,4.47,4.47,4.315,4.315,12253.0
2022-12-07,4.315,4.365,4.29,4.335,21944.0
2022-12-08,4.315,4.355,4.315,4.315,8104.0
2022-12-09,4.315,4.395,4.315,4.395,74135.0
2022-12-12,4.395,4.51,4.345,4.355,24306.0
2022-12-13,4.405,4.52,4.365,4.415,9061.0
2022-12-14,4.415,4.46,4.415,4.45,10674.0
2022-12-15,4.405,4.47,4.335,4.365,257002.0
2022-12-16,4.405,4.51,4.295,4.49,30703.0
2022-12-19,4.49,4.49,4.335,4.405,38649.0
2022-12-20,4.42,4.51,4.355,4.355,30000.0
2022-12-21,4.415,4.5,4.395,4.5,18500.0
2022-12-22,4.48,4.48,4.415,4.415,5200.0
2022-12-23,4.46,4.46,4.295,4.355,20001.0
2022-12-28,4.415,4.5,4.395,4.415,33094.0
2022-12-29,4.375,4.49,4.335,4.48,14864.0
2022-12-30,4.48,4.73,4.48,4.655,68387.0
2023-01-03,4.69,4.75,4.52,4.575,26981.0
2023-01-04,4.68,4.72,4.625,4.72,24200.0
2023-01-05,4.71,4.72,4.5,4.71,6564.0
2023-01-06,4.72,4.72,4.68,4.69,23548.0
2023-01-09,4.68,4.72,4.51,4.655,34601.0
2023-01-10,4.645,4.72,4.545,4.555,15915.0
2023-01-11,4.555,4.72,4.545,4.72,33750.0
2023-01-12,4.73,4.835,4.68,4.825,71393.0
2023-01-13,4.825,4.835,4.76,4.8,20061.0
2023-01-16,4.815,4.905,4.81,4.845,28714.0
2023-01-17,4.915,5.095,4.825,5.06,277507.0
2023-01-18,5.105,5.135,4.845,4.915,56382.0
2023-01-19,4.905,5.05,4.8,4.845,26361.0
2023-01-20,4.815,4.95,4.815,4.865,74874.0
2023-01-23,4.895,5.02,4.845,4.915,119661.0
2023-01-24,5.05,5.05,4.895,4.96,31407.0
2023-01-25,4.925,4.94,4.675,4.865,43300.0
2023-01-26,4.865,4.875,4.78,4.78,200217.0
2023-01-27,4.815,4.885,4.77,4.815,9241.0
2023-01-30,4.815,4.925,4.815,4.915,179061.0
2023-01-31,4.915,5.05,4.815,4.915,232202.0
2023-02-01,4.905,5.3,4.905,5.105,208951.0
2023-02-02,5.105,5.395,5.105,5.3,299259.0
2023-02-03,5.3,5.49,5.25,5.385,25501.0
2023-02-06,5.435,5.48,5.3,5.31,22551.0
2023-02-07,5.29,5.435,5.29,5.405,42772.0
2023-02-08,5.465,5.915,5.355,5.82,669324.0
2023-02-09,5.85,5.885,5.675,5.78,72566.0
2023-02-10,5.78,5.78,5.645,5.735,47270.0
2023-02-13,5.735,6.12,5.645,5.975,125081.0
2023-02-14,6.08,6.225,5.945,6.13,129930.0
2023-02-15,6.165,6.36,6.145,6.28,467991.0
2023-02-16,6.26,6.26,5.79,6.07,81016.0
2023-02-17,6.04,6.07,5.985,6.07,5348.0
2023-02-21,6.02,6.07,5.885,5.995,59850.0
2023-02-22,5.995,6.155,5.935,5.935,65688.0
2023-02-23,6.04,6.35,6.04,6.255,30550.0
2023-02-24,6.175,6.26,6.08,6.215,15549.0
2023-02-27,6.235,6.395,6.225,6.26,142377.0
2023-02-28,6.27,6.425,6.27,6.405,99387.0
2023-03-01,6.455,6.62,6.29,6.56,110567.0
2023-03-02,6.57,6.65,6.505,6.55,89702.0
2023-03-03,6.65,7.025,6.64,6.86,1353814.0
2023-03-06,6.775,6.925,6.705,6.8,659552.0
2023-03-07,6.745,6.755,6.31,6.525,211914.0
2023-03-08,6.405,6.685,6.37,6.62,206046.0
2023-03-09,6.58,6.58,6.29,6.31,65354.0
2023-03-10,6.32,6.485,6.11,6.3,60563.0
2023-03-13,6.165,6.455,5.975,6.12,83280.0
2023-03-14,6.155,6.33,6.12,6.145,76872.0
2023-03-15,6.13,6.135,5.8,5.925,155196.0
2023-03-16,5.84,6.235,5.77,6.195,141355.0
2023-03-17,6.195,6.245,5.895,5.995,103035.0
2023-03-20,5.975,5.985,5.81,5.925,45228.0
2023-03-21,5.895,6.01,5.715,5.935,72285.0
2023-03-22,6.01,6.02,5.735,5.77,73903.0
2023-03-23,5.84,5.885,5.695,5.74,39871.0
2023-03-24,5.665,5.74,5.57,5.665,33625.0
2023-03-27,5.59,5.82,5.58,5.76,89729.0
2023-03-28,5.83,5.83,5.605,5.715,29418.0
2023-03-29,5.695,5.75,5.685,5.75,17890.0
2023-03-30,5.85,5.955,5.79,5.84,22250.0
2023-03-31,5.82,5.85,5.715,5.74,15956.0
2023-04-03,5.85,5.965,5.675,5.965,102329.0
2023-04-04,5.975,6.34,5.975,6.265,109979.0
2023-04-05,6.285,6.285,6.04,6.14,103861.0
2023-04-06,6.07,6.16,6.015,6.06,38733.0
2023-04-10,6.005,6.235,5.985,5.985,45889.0
2023-04-11,5.995,6.09,5.995,5.995,26383.0
2023-04-12,5.975,6.205,5.955,6.165,58346.0
2023-04-13,6.215,6.495,6.195,6.495,74018.0
2023-04-14,6.455,6.515,6.205,6.295,56010.0
2023-04-17,6.245,6.62,6.165,6.43,66165.0
2023-04-18,6.34,6.495,6.275,6.455,31264.0
2023-04-19,6.455,6.585,6.42,6.505,45909.0
2023-04-20,6.535,6.61,6.4,6.495,49057.0
2023-04-21,6.475,6.555,6.42,6.475,38900.0
2023-04-24,6.475,6.595,6.265,6.595,41278.0
2023-04-25,6.595,6.6,6.38,6.465,75521.0
2023-04-26,6.495,6.565,6.42,6.565,57822.0
2023-04-27,6.585,6.62,6.44,6.61,38692.0
2023-04-28,6.545,6.67,6.545,6.62,81610.0
2023-05-01,6.62,6.95,6.475,6.805,184698.0
2023-05-02,6.815,7.02,6.67,6.92,168031.0
2023-05-03,6.93,7.055,6.815,6.865,102195.0
2023-05-04,6.865,6.865,6.63,6.775,55450.0
2023-05-05,6.755,6.87,6.575,6.7,357055.0
2023-05-08,6.67,6.67,6.04,6.545,139679.0
2023-05-09,6.545,6.545,6.42,6.475,73219.0
2023-05-10,6.38,6.6,6.38,6.545,66536.0
2023-05-11,6.525,6.61,6.39,6.535,52339.0
2023-05-12,6.565,6.595,6.485,6.555,12567.0
2023-05-15,6.44,6.62,6.42,6.525,10422.0
2023-05-16,6.505,6.63,6.465,6.565,24909.0
2023-05-17,6.575,6.71,6.525,6.64,13887.0
2023-05-18,6.64,6.845,6.515,6.525,13179.0
2023-05-19,6.515,6.565,6.485,6.565,7700.0
2023-05-23,6.575,6.575,6.42,6.515,20713.0
2023-05-24,6.495,6.495,6.215,6.235,92547.0
2023-05-25,6.16,6.215,5.975,6.03,35319.0
2023-05-26,5.975,6.14,5.965,6.05,56102.0
2023-05-29,6.12,6.12,6.02,6.02,5748.0
2023-05-30,6.05,6.1,5.875,5.935,52953.0
2023-05-31,5.955,5.975,5.87,5.935,13529.0
2023-06-01,5.935,5.975,5.8,5.875,56580.0
2023-06-02,5.885,6.03,5.885,5.995,24482.0
2023-06-05,6.09,6.14,5.955,5.995,39574.0
2023-06-06,5.925,6.0,5.895,5.985,36867.0
2023-06-07,5.995,6.05,5.945,5.995,85671.0
2023-06-08,5.985,6.04,5.985,6.02,20769.0
2023-06-09,6.04,6.04,5.945,5.945,39394.0
2023-06-12,5.945,6.04,5.875,5.885,137972.0
2023-06-13,5.965,6.115,5.965,6.03,194633.0
2023-06-14,6.205,6.205,6.03,6.03,20944.0
2023-06-15,6.02,6.05,5.885,6.015,28999.0
2023-06-16,5.935,5.935,5.8,5.84,24870.0
2023-06-19,5.8,5.83,5.77,5.78,14942.0
2023-06-20,5.75,5.85,5.595,5.685,57646.0
2023-06-21,5.595,5.675,5.585,5.655,36987.0
2023-06-22,5.695,5.695,5.375,5.405,87920.0
2023-06-23,5.405,5.405,5.17,5.17,192309.0
2023-06-26,5.17,5.365,5.17,5.315,134468.0
2023-06-27,5.315,5.605,5.29,5.605,468025.0
2023-06-28,5.605,5.895,5.56,5.84,58918.0
2023-06-29,5.965,5.985,5.78,5.81,27396.0
2023-06-30,5.955,5.955,5.84,5.87,28275.0
2023-07-04,5.73,5.975,5.72,5.915,4715.0
2023-07-05,5.885,5.915,5.82,5.82,5159.0
2023-07-06,5.78,5.86,5.77,5.77,10660.0
2023-07-07,5.715,5.8,5.705,5.73,17011.0
2023-07-10,5.72,5.84,5.72,5.82,14516.0
2023-07-11,5.77,5.87,5.77,5.87,14903.0
2023-07-12,5.895,5.935,5.74,5.74,45318.0
2023-07-13,5.895,5.905,5.76,5.76,15418.0
2023-07-14,5.965,5.965,5.75,5.75,13563.0
2023-07-17,5.88,5.955,5.8,5.88,12200.0
2023-07-18,5.85,6.015,5.82,5.915,19583.0
2023-07-19,5.915,6.06,5.83,5.86,94772.0
2023-07-20,6.06,6.06,5.81,5.885,47972.0
2023-07-21,5.85,5.905,5.82,5.86,17017.0
2023-07-24,5.81,5.955,5.81,5.945,36877.0
2023-07-25,5.965,6.06,5.915,6.015,26220.0
2023-07-26,5.975,6.1,5.975,6.015,14022.0
2023-07-27,6.1,6.1,5.965,5.965,16321.0
2023-07-28,6.09,6.1,5.985,6.005,184128.0
2023-07-31,6.1,6.1,5.975,5.975,24516.0
2023-08-01,6.04,6.04,5.675,5.705,47653.0
2023-08-02,5.705,5.76,5.685,5.76,7100.0
2023-08-03,5.77,5.79,5.625,5.625,21758.0
2023-08-04,5.695,5.87,5.695,5.8,39707.0
2023-08-08,5.78,5.905,5.76,5.82,26232.0
2023-08-09,5.82,5.89,5.73,5.73,205901.0
2023-08-10,5.83,5.87,5.665,5.665,22328.0
2023-08-11,5.715,5.81,5.615,5.81,29955.0
2023-08-14,5.8,5.87,5.74,5.84,15288.0
2023-08-15,5.85,5.87,5.705,5.705,20213.0
2023-08-16,5.635,5.77,5.625,5.715,22936.0
2023-08-17,5.685,5.82,5.685,5.72,12150.0
2023-08-18,5.75,5.88,5.625,5.79,29784.0
2023-08-21,5.76,5.885,5.76,5.84,22050.0
2023-08-22,5.8,5.88,5.73,5.73,20318.0
2023-08-23,5.73,5.885,5.73,5.77,36497.0
2023-08-24,5.88,5.895,5.82,5.82,89860.0
2023-08-25,5.83,5.895,5.83,5.85,6700.0
2023-08-28,5.915,5.965,5.88,5.915,16701.0
2023-08-29,5.915,5.965,5.87,5.87,9141.0
2023-08-30,5.965,6.07,5.82,6.06,82876.0
2023-08-31,5.995,6.235,5.985,6.06,225762.0
2023-09-01,6.1,6.2,6.1,6.15,37919.0
2023-09-05,6.18,6.205,6.13,6.13,3256.0
2023-09-06,6.16,6.19,6.07,6.13,121000.0
2023-09-07,6.14,6.17,6.06,6.12,84033.0
2023-09-08,6.07,6.305,6.06,6.16,35201.0
2023-09-11,6.18,6.38,6.16,6.2,73068.0
2023-09-12,6.255,6.285,6.205,6.285,38209.0
2023-09-13,6.215,6.535,6.215,6.5,21082.0
2023-09-14,6.575,6.685,6.285,6.535,43058.0
2023-09-15,6.535,6.7,6.52,6.615,59824.0
2023-09-18,6.655,6.74,6.595,6.71,176361.0
2023-09-19,6.7,6.845,6.655,6.685,235915.0
2023-09-20,6.655,6.79,6.645,6.645,244043.0
2023-09-21,6.645,6.69,6.595,6.635,282287.0
2023-09-22,6.655,6.74,6.645,6.74,68550.0
2023-09-25,6.545,6.76,6.545,6.685,91583.0
2023-09-26,6.69,6.74,6.665,6.675,85756.0
2023-09-27,6.645,6.76,6.645,6.71,102546.0
2023-09-28,6.71,7.005,6.71,7.005,196725.0
2023-09-29,7.005,7.04,6.975,7.005,167603.0
2023-10-02,6.965,7.025,6.8,6.8,114899.0
2023-10-03,6.81,6.81,6.565,6.615,74331.0
2023-10-04,6.545,6.605,6.515,6.535,74683.0
2023-10-05,6.645,6.645,6.39,6.46,71865.0
2023-10-06,6.45,6.615,6.325,6.38,79803.0
2023-10-10,6.38,6.525,6.305,6.525,55907.0
2023-10-11,6.535,6.585,6.38,6.46,57308.0
2023-10-12,6.675,6.685,6.325,6.43,95457.0
2023-10-13,6.42,6.595,6.285,6.315,18144.0
2023-10-16,6.315,6.545,6.235,6.34,27664.0
2023-10-17,6.195,6.39,6.195,6.39,171432.0
2023-10-18,6.305,6.595,6.205,6.245,50422.0
2023-10-19,6.195,6.295,6.155,6.195,30860.0
2023-10-20,6.15,6.34,6.03,6.165,132279.0
2023-10-23,6.05,6.295,6.03,6.13,81265.0
2023-10-24,6.05,6.155,6.04,6.09,7742.0
2023-10-25,6.05,6.08,5.99,6.01,38764.0
2023-10-26,5.78,6.215,5.78,6.165,75784.0
2023-10-27,6.09,6.215,6.02,6.09,20370.0
2023-10-30,6.07,6.225,5.72,6.195,25936.0
2023-10-31,6.205,6.205,6.01,6.11,73823.0
2023-11-01,6.07,6.13,5.845,6.0,131109.0
2023-11-02,6.07,6.285,6.01,6.255,235097.0
2023-11-03,6.76,7.005,6.5,6.81,1316258.0
2023-11-06,6.81,6.975,6.775,6.915,263021.0
2023-11-07,6.895,7.05,6.86,7.035,190965.0
2023-11-08,7.14,7.315,7.035,7.275,135203.0
2023-11-09,7.325,7.49,7.235,7.305,143272.0
2023-11-10,7.285,7.585,7.285,7.585,89876.0
2023-11-13,7.56,7.715,7.53,7.635,57535.0
2023-11-14,7.735,7.85,7.665,7.83,83820.0
2023-11-15,7.995,8.005,7.75,7.86,50305.0
2023-11-16,7.9,7.9,7.76,7.86,52122.0
2023-11-17,7.93,7.93,7.79,7.79,22175.0
2023-11-20,7.84,7.89,7.78,7.86,28179.0
2023-11-21,7.78,7.88,7.78,7.85,38657.0
2023-11-22,7.76,7.9,7.715,7.78,58247.0
2023-11-23,7.705,7.955,7.685,7.945,43946.0
2023-11-24,7.945,7.985,7.84,7.86,25752.0
2023-11-27,7.9,8.065,7.86,8.015,45079.0
2023-11-28,8.045,8.11,7.935,7.975,25394.0
2023-11-29,7.975,8.045,7.88,8.035,345583.0
2023-11-30,8.11,8.345,8.005,8.285,86229.0
2023-12-01,8.19,8.425,8.19,8.325,46909.0
2023-12-04,8.28,8.355,8.12,8.16,28270.0
2023-12-05,8.065,8.295,8.055,8.19,37382.0
2023-12-06,8.15,8.22,8.105,8.13,23340.0
2023-12-07,8.13,8.355,7.965,7.965,20272.0
2023-12-08,7.89,8.035,7.745,8.005,53387.0
2023-12-11,7.995,8.025,7.75,8.025,79563.0
2023-12-12,7.975,8.025,7.91,7.975,48886.0
2023-12-13,8.025,8.24,7.955,8.19,73086.0
2023-12-14,8.27,8.415,8.19,8.325,39784.0
2023-12-15,8.325,8.325,8.035,8.11,26530.0
2023-12-18,8.2,8.21,8.035,8.17,71195.0
2023-12-19,8.17,8.285,8.025,8.11,46288.0
2023-12-20,8.085,8.21,8.025,8.105,139648.0
2023-12-21,8.12,8.27,8.12,8.22,34452.0
2023-12-22,8.48,8.48,8.27,8.27,40580.0
2023-12-27,8.295,8.49,8.285,8.305,12146.0
2023-12-28,8.435,8.445,8.14,8.17,19406.0
2023-12-29,7.82,8.11,7.82,7.975,10115.0
2024-01-02,7.875,8.16,7.875,8.08,33233.0
2024-01-03,7.995,8.325,7.905,8.09,56899.0
2024-01-04,8.19,8.455,7.885,8.415,61478.0
2024-01-05,8.325,8.435,8.12,8.17,21896.0
2024-01-08,8.26,8.345,8.025,8.24,33629.0
2024-01-09,8.28,8.28,8.09,8.24,16450.0
2024-01-10,8.14,8.435,8.12,8.395,80119.0
2024-01-11,8.445,8.475,8.27,8.335,43987.0
2024-01-12,8.325,8.445,8.295,8.395,17183.0
2024-01-15,8.385,8.395,8.25,8.25,11503.0
2024-01-16,8.27,8.395,8.2,8.385,36963.0
2024-01-17,8.355,8.385,8.21,8.26,14881.0
2024-01-18,8.25,8.465,8.25,8.395,34120.0
2024-01-19,8.475,8.68,8.395,8.54,54086.0
2024-01-22,8.58,8.63,8.435,8.63,25834.0
2024-01-23,8.64,8.755,8.54,8.54,51061.0
2024-01-24,8.66,8.785,8.57,8.715,41820.0
2024-01-25,8.725,8.835,8.64,8.695,15839.0
2024-01-26,8.62,8.765,8.62,8.68,16687.0
2024-01-29,8.67,8.68,8.55,8.62,10454.0
2024-01-30,8.66,8.695,8.58,8.68,9837.0
2024-01-31,8.69,8.69,8.365,8.465,32235.0
2024-02-01,8.425,8.805,8.425,8.755,55944.0
2024-02-02,8.765,9.32,8.755,9.305,132511.0
2024-02-05,9.275,9.285,8.865,9.01,54445.0
2024-02-06,9.0,9.105,8.97,8.98,15582.0
2024-02-07,8.98,8.98,8.875,8.875,6004.0
2024-02-08,8.885,9.03,8.885,8.885,23089.0
2024-02-09,8.875,8.98,8.865,8.885,8695.0
2024-02-12,9.01,9.07,8.885,8.895,9914.0
2024-02-13,8.895,8.92,8.725,8.865,29501.0
2024-02-14,8.865,9.07,8.825,8.94,15208.0
2024-02-15,9.08,9.125,8.94,9.05,145211.0
2024-02-16,9.205,9.205,9.03,9.03,9944.0
2024-02-20,8.795,9.08,8.785,9.03,20034.0
2024-02-21,8.94,9.08,8.94,9.08,21662.0
2024-02-22,9.03,9.125,9.03,9.07,70641.0
2024-02-23,9.175,9.42,9.01,9.31,36094.0
2024-02-26,9.205,9.615,9.155,9.615,28868.0
2024-02-27,9.685,9.695,9.41,9.5,17477.0
2024-02-28,9.665,9.665,9.31,9.32,12860.0
2024-02-29,9.215,9.4,9.05,9.38,28029.0
2024-03-01,9.645,9.645,9.03,9.08,78446.0
2024-03-04,9.1,9.1,8.59,8.805,60454.0
2024-03-05,8.785,8.785,8.53,8.63,49753.0
2024-03-06,8.62,8.63,8.365,8.54,54660.0
2024-03-07,8.62,8.885,8.62,8.865,106368.0
2024-03-08,8.69,8.94,8.465,8.92,66063.0
2024-03-11,8.805,8.9,8.64,8.835,68822.0
2024-03-12,8.855,8.865,8.775,8.855,152290.0
2024-03-13,8.885,8.885,8.765,8.785,103625.0
2024-03-14,8.835,8.835,8.735,8.795,39905.0
2024-03-15,8.785,8.835,8.675,8.69,240251.0
2024-03-18,8.68,8.775,8.415,8.455,71884.0
2024-03-19,8.54,8.66,8.435,8.59,85269.0
2024-03-20,8.56,8.745,8.51,8.695,140127.0
2024-03-21,8.66,8.745,8.63,8.68,29185.0
2024-03-22,8.67,8.68,8.445,8.55,8154.0
2024-03-25,8.57,8.59,8.445,8.445,20793.0
2024-03-26,8.415,8.59,8.405,8.54,78628.0
2024-03-27,8.59,8.815,8.57,8.67,24042.0
2024-03-28,8.765,8.835,8.67,8.765,91209.0
2024-04-01,8.815,8.815,8.62,8.62,16540.0
2024-04-02,8.53,8.68,8.52,8.61,31716.0
2024-04-03,8.55,8.69,8.53,8.66,36609.0
2024-04-04,8.57,8.745,8.57,8.67,42270.0
2024-04-05,8.67,8.72,8.57,8.58,46337.0
2024-04-08,8.59,8.69,8.57,8.63,77780.0
2024-04-09,8.64,8.65,8.57,8.57,12883.0
2024-04-10,8.57,8.59,8.425,8.425,55564.0
2024-04-11,8.425,8.52,8.375,8.475,93938.0
2024-04-12,8.465,8.465,8.325,8.325,26751.0
2024-04-15,8.23,8.335,8.21,8.21,41472.0
2024-04-16,8.18,8.465,8.18,8.395,32701.0
2024-04-17,8.265,8.395,8.255,8.325,16315.0
2024-04-18,8.315,8.395,8.315,8.375,25264.0
2024-04-19,8.375,8.69,8.375,8.56,64971.0
2024-04-22,8.385,8.66,8.385,8.61,41546.0
2024-04-23,8.72,8.915,8.63,8.885,26953.0
2024-04-24,8.96,8.96,8.805,8.815,13609.0
2024-04-25,8.67,8.72,8.425,8.51,73888.0
2024-04-26,8.49,8.58,8.475,8.51,46510.0
2024-04-29,8.64,8.64,8.465,8.52,112309.0
2024-04-30,8.52,8.52,8.275,8.295,72750.0
2024-05-01,8.335,8.59,8.13,8.275,172004.0
2024-05-02,8.24,8.51,8.24,8.275,24599.0
2024-05-03,7.835,7.935,7.415,7.835,419105.0
2024-05-06,7.915,8.07,7.7,7.965,77207.0
2024-05-07,7.955,8.08,7.885,7.985,142080.0
2024-05-08,8.01,8.11,7.935,7.935,43762.0
2024-05-09,7.935,8.03,7.925,7.925,37337.0
2024-05-10,7.945,7.945,7.785,7.865,79943.0
2024-05-13,7.935,7.985,7.835,7.835,27568.0
2024-05-14,7.835,7.91,7.815,7.845,47657.0
2024-05-15,7.915,7.975,7.835,7.855,195919.0
2024-05-16,7.855,7.975,7.835,7.885,18632.0
2024-05-17,8.08,8.08,7.865,7.875,29330.0
2024-05-21,8.07,8.07,7.7,7.71,27651.0
2024-05-22,7.61,7.775,7.59,7.73,227000.0
2024-05-23,7.72,7.835,7.68,7.75,276710.0
2024-05-24,8.07,8.07,7.74,7.74,12891.0
2024-05-27,7.825,7.905,7.76,7.775,7317.0
2024-05-28,7.76,7.885,7.75,7.815,54141.0
2024-05-29,7.815,7.835,7.6,7.71,121813.0
2024-05-30,7.64,7.71,7.64,7.69,19200.0
2024-05-31,7.72,7.75,7.69,7.73,53954.0
2024-06-03,7.785,7.845,7.785,7.815,47752.0
2024-06-04,7.835,7.845,7.71,7.765,217990.0
2024-06-05,7.785,7.955,7.785,7.845,52183.0
2024-06-06,7.845,7.915,7.825,7.855,14793.0
2024-06-07,7.805,7.815,7.64,7.64,46192.0
2024-06-10,7.825,7.825,7.465,7.53,24478.0
2024-06-11,7.505,7.6,7.445,7.525,47289.0
2024-06-12,7.58,7.72,7.57,7.57,36689.0
2024-06-13,7.55,7.605,7.465,7.525,32903.0
2024-06-14,7.465,7.465,7.345,7.465,18371.0
2024-06-17,7.385,7.445,7.25,7.365,168019.0
2024-06-18,7.55,7.56,7.365,7.485,89023.0
2024-06-19,7.465,7.62,7.455,7.455,26804.0
2024-06-20,7.475,7.72,7.475,7.59,40381.0
2024-06-21,7.59,7.59,7.365,7.495,75103.0
2024-06-24,7.505,7.75,7.445,7.65,24626.0
2024-06-25,7.67,7.67,7.53,7.53,10000.0
2024-06-26,7.53,7.67,7.525,7.62,19168.0
2024-06-27,7.76,7.815,7.555,7.72,33441.0
2024-06-28,7.68,8.025,7.68,7.965,40564.0
2024-07-02,8.09,8.1,7.775,7.915,34101.0
2024-07-03,7.865,8.005,7.865,7.925,18324.0
2024-07-04,7.925,8.045,7.925,7.995,9693.0
2024-07-05,7.965,8.09,7.965,8.07,19607.0
2024-07-08,8.015,8.31,8.015,8.19,29672.0
2024-07-09,8.17,8.36,8.17,8.27,69111.0
2024-07-10,8.27,8.385,8.015,8.32,20415.0
2024-07-11,8.32,8.485,8.16,8.415,40445.0
2024-07-12,8.535,8.545,8.41,8.485,17578.0
2024-07-15,8.475,8.75,8.465,8.7,25022.0
2024-07-16,8.75,8.83,8.7,8.71,25475.0
2024-07-17,8.71,8.92,8.575,8.66,134229.0
2024-07-18,8.81,8.82,8.575,8.575,96631.0
2024-07-19,8.465,8.66,8.465,8.595,21295.0
2024-07-22,8.455,8.77,8.455,8.75,39812.0
2024-07-23,8.81,8.82,8.565,8.77,42924.0
2024-07-24,8.81,8.81,8.575,8.575,15592.0
2024-07-25,8.575,8.82,8.27,8.635,75676.0
2024-07-26,8.635,8.78,8.595,8.75,52242.0
2024-07-29,8.83,9.035,8.75,8.955,94016.0
2024-07-30,8.985,9.145,8.93,8.995,10707.0
2024-07-31,8.965,9.075,8.84,9.045,51001.0
2024-08-01,9.045,9.125,8.8,9.085,75961.0
2024-08-02,8.9,9.235,8.85,9.165,77902.0
2024-08-06,8.11,9.29,8.1,9.175,160640.0
2024-08-07,9.24,9.26,8.945,9.165,32157.0
2024-08-08,8.955,9.48,8.955,9.44,110345.0
2024-08-09,9.41,9.665,9.35,9.615,70057.0
2024-08-12,9.685,9.685,9.47,9.535,74175.0
2024-08-13,9.535,9.715,9.5,9.675,36603.0
2024-08-14,9.645,10.03,9.645,9.805,302936.0
2024-08-15,9.85,9.93,9.685,9.825,141118.0
2024-08-16,9.805,9.93,9.7,9.83,42158.0
2024-08-19,9.88,9.9,9.585,9.725,50623.0
2024-08-20,9.735,9.825,9.545,9.675,129129.0
2024-08-21,9.635,9.745,9.29,9.41,82803.0
2024-08-22,9.42,9.42,9.29,9.33,24259.0
2024-08-23,9.37,9.96,9.25,9.93,178864.0
2024-08-26,9.96,10.0,9.755,9.98,96901.0
2024-08-27,9.775,9.98,9.775,9.93,30669.0
2024-08-28,9.93,9.98,9.9,9.93,13353.0
2024-08-29,9.98,9.98,9.725,9.725,35483.0
2024-08-30,9.735,9.755,9.43,9.665,32282.0
2024-09-03,9.635,9.705,9.44,9.585,33334.0
2024-09-04,9.535,9.625,9.43,9.5,17279.0
2024-09-05,9.555,9.585,9.25,9.34,64900.0
2024-09-06,9.575,9.575,9.115,9.135,64490.0
2024-09-09,9.175,9.34,9.175,9.28,15815.0
2024-09-10,9.32,9.35,9.135,9.33,49650.0
2024-09-11,9.32,9.585,9.195,9.535,84381.0
2024-09-12,9.575,9.81,9.575,9.595,46485.0
2024-09-13,9.615,9.98,9.34,9.92,108791.0
2024-09-16,9.92,9.98,9.545,9.795,70459.0
2024-09-17,10.0,10.0,9.635,9.635,38722.0
2024-09-18,9.83,9.85,9.655,9.695,35598.0
2024-09-19,9.775,9.88,9.685,9.84,70569.0
2024-09-20,9.685,10.1,9.685,9.94,73306.0
2024-09-23,9.85,9.94,9.735,9.735,109894.0
2024-09-24,9.735,9.88,9.735,9.805,69809.0
2024-09-25,9.785,9.83,9.615,9.615,48219.0
2024-09-26,9.665,9.775,9.535,9.615,102651.0
2024-09-27,9.575,9.865,9.575,9.755,55520.0
2024-09-30,9.675,9.795,9.585,9.665,106847.0
2024-10-01,9.605,9.765,9.46,9.515,73833.0
2024-10-02,9.4,9.535,9.24,9.27,15517.0
2024-10-03,9.23,9.51,9.125,9.145,55612.0
2024-10-04,9.19,9.31,9.16,9.18,55845.0
2024-10-07,9.2,9.25,9.055,9.135,34092.0
2024-10-08,9.025,9.29,9.025,9.23,41641.0
2024-10-09,9.21,9.35,9.18,9.31,72349.0
2024-10-10,9.27,9.47,9.27,9.38,43465.0
2024-10-11,9.39,9.515,9.28,9.29,13914.0
2024-10-15,9.27,9.51,9.055,9.055,59029.0
2024-10-16,9.16,9.34,9.155,9.16,59351.0
2024-10-17,9.51,9.51,9.125,9.27,165950.0
2024-10-18,9.34,9.37,9.075,9.075,150510.0
2024-10-21,9.075,9.36,9.075,9.18,89297.0
2024-10-22,9.17,9.39,9.17,9.23,85277.0
2024-10-23,9.17,9.21,8.955,8.965,44708.0
2024-10-24,8.965,9.055,8.955,8.985,17422.0
2024-10-25,9.005,9.125,8.975,8.975,34847.0
2024-10-28,8.975,9.145,8.975,9.025,32346.0
2024-10-29,8.905,9.035,8.77,8.825,113565.0
2024-10-30,8.79,9.18,8.78,9.045,33792.0
2024-10-31,9.035,9.035,8.825,8.925,36389.0
2024-11-01,8.79,9.065,8.73,8.835,238919.0
2024-11-04,8.805,9.025,8.73,8.875,255180.0
2024-11-05,8.875,9.055,8.875,8.935,14465.0
2024-11-06,8.975,9.41,8.935,9.32,46443.0
2024-11-07,9.715,9.715,9.155,9.155,7489.0
2024-11-08,9.47,9.47,8.78,8.865,108788.0
2024-11-11,9.025,9.025,8.63,8.63,34875.0
2024-11-12,8.63,8.78,8.465,8.68,281919.0
2024-11-13,8.68,8.825,8.64,8.72,41082.0
2024-11-14,8.45,8.875,8.45,8.67,13139.0
2024-11-15,8.59,8.66,8.49,8.6,28267.0
2024-11-18,8.59,8.835,8.325,8.64,15216.0
2024-11-19,8.5,8.77,8.5,8.61,8000.0
2024-11-20,8.63,8.805,8.63,8.69,9001.0
2024-11-21,8.75,8.805,8.72,8.74,7850.0
2024-11-22,8.78,8.845,8.72,8.78,9906.0
2024-11-25,8.62,8.875,8.62,8.78,8521.0
2024-11-26,8.76,8.875,8.72,8.78,25807.0
2024-11-27,8.73,8.835,8.58,8.68,126521.0
2024-11-28,8.865,8.865,8.51,8.58,12315.0
2024-11-29,8.58,9.015,8.54,8.56,7094.0
2024-12-02,8.58,8.895,8.58,8.805,35272.0
2024-12-03,8.77,8.78,8.58,8.6,17364.0
2024-12-04,8.865,8.885,8.58,8.805,32035.0
2024-12-05,8.78,8.995,8.58,8.845,84833.0
2024-12-06,8.69,8.935,8.68,8.925,19738.0
2024-12-09,8.68,9.015,8.67,8.935,15995.0
2024-12-10,8.935,9.16,8.885,9.055,20898.0
2024-12-11,9.025,9.34,9.025,9.22,380761.0
2024-12-12,9.25,9.38,9.22,9.23,9463.0
2024-12-13,9.23,9.28,9.22,9.27,20750.0
2024-12-16,9.065,9.29,9.065,9.27,64036.0
2024-12-17,9.27,9.27,9.22,9.22,25771.0
2024-12-18,9.28,9.28,9.27,9.27,35155.0
2024-12-19,9.065,9.36,9.065,9.2,25090.0
2024-12-20,9.105,9.34,9.105,9.26,7951.0
2024-12-23,9.015,9.31,9.015,9.29,25506.0
2024-12-24,9.095,9.36,9.085,9.28,8951.0
2024-12-27,9.25,9.36,9.23,9.24,3842.0
2024-12-30,9.19,9.24,9.045,9.105,16522.0
2024-12-31,9.05,9.385,9.05,9.305,25271.0
2025-01-02,9.365,9.365,9.255,9.325,59384.0
2025-01-03,9.355,9.355,9.14,9.325,51489.0
2025-01-06,9.225,9.355,9.11,9.205,31773.0
2025-01-07,9.185,9.295,9.12,9.255,35395.0
2025-01-08,9.255,9.305,9.11,9.11,15520.0
2025-01-09,9.11,9.275,9.05,9.11,80565.0
2025-01-10,9.04,9.14,9.03,9.06,12366.0
2025-01-13,9.03,9.205,9.03,9.12,126410.0
2025-01-14,9.13,9.265,8.82,8.91,36753.0
2025-01-15,9.0,9.0,8.81,8.86,31420.0
2025-01-16,9.05,9.05,8.68,8.97,27920.0
2025-01-17,8.97,9.01,8.93,8.93,4126.0
2025-01-20,9.03,9.04,8.91,8.91,4551.0
2025-01-21,8.91,9.01,8.91,8.92,8630.0
2025-01-22,8.9,9.11,8.84,9.0,10076.0
2025-01-23,9.02,9.15,8.99,9.07,14843.0
2025-01-24,9.03,9.295,9.02,9.11,6003.0
2025-01-27,9.08,9.265,8.99,8.99,19341.0
2025-01-28,8.93,9.13,8.92,8.94,62557.0
2025-01-29,8.96,9.16,8.95,9.11,24550.0
2025-01-30,9.17,9.185,9.06,9.08,6382.0
2025-01-31,9.08,9.08,8.98,9.08,12434.0
2025-02-03,8.665,8.84,8.465,8.71,34820.0
2025-02-04,8.69,8.84,8.615,8.76,19013.0
2025-02-05,8.76,8.81,8.71,8.76,47902.0
2025-02-06,8.76,9.09,8.76,8.93,118897.0
2025-02-07,9.03,9.03,8.87,8.87,20661.0
2025-02-10,8.8,8.85,8.74,8.76,25187.0
2025-02-11,8.73,8.91,8.71,8.76,26576.0
2025-02-12,8.74,8.76,8.585,8.595,37979.0
2025-02-13,8.575,8.69,8.565,8.675,38086.0
2025-02-14,8.79,8.79,8.655,8.665,18200.0
2025-02-18,8.665,8.89,8.665,8.73,12895.0
2025-02-19,8.74,8.81,8.71,8.74,97800.0
2025-02-20,8.73,8.84,8.73,8.77,50964.0
2025-02-21,8.76,8.77,8.525,8.525,42450.0
2025-02-24,8.445,8.76,8.405,8.72,52535.0
2025-02-25,8.74,8.74,8.515,8.7,29200.0
2025-02-26,8.68,8.72,8.415,8.415,19052.0
2025-02-27,8.425,8.465,8.215,8.375,37264.0
2025-02-28,7.78,8.475,7.77,8.395,27739.0
2025-03-03,7.98,8.485,7.97,8.11,23725.0
2025-03-04,8.02,8.325,7.97,8.215,49783.0
2025-03-05,8.185,8.345,8.11,8.14,26460.0
2025-03-06,8.12,8.245,8.08,8.16,22304.0
2025-03-07,8.13,8.715,8.07,8.295,80500.0
2025-03-10,8.275,8.415,8.07,8.335,91730.0
2025-03-11,8.325,8.415,8.16,8.365,20237.0
2025-03-12,8.415,8.415,8.235,8.235,16725.0
2025-03-13,8.13,8.415,8.12,8.195,37302.0
2025-03-14,8.12,8.375,8.12,8.375,12005.0
2025-03-17,8.255,8.405,7.95,8.14,39608.0
2025-03-18,8.09,8.23,7.97,8.12,93253.0
2025-03-19,7.8,8.525,7.8,8.515,61600.0
2025-03-20,8.425,8.7,8.415,8.665,99991.0
2025-03-21,8.605,8.825,8.55,8.79,22326.0
2025-03-24,8.525,8.89,8.515,8.81,12796.0
2025-03-25,8.78,9.14,8.78,8.99,68002.0
2025-03-26,9.02,9.11,8.91,8.92,29283.0
2025-03-27,8.91,9.06,8.79,9.0,28547.0
2025-03-28,8.95,9.02,8.87,8.98,60956.0
2025-03-31,8.23,9.095,8.23,8.895,54770.0
2025-04-01,8.865,8.975,8.585,8.715,19051.0
2025-04-02,8.32,8.935,8.32,8.795,35862.0
2025-04-03,8.815,8.845,8.495,8.825,19398.0
2025-04-04,8.675,8.675,8.2,8.2,41067.0
2025-04-07,7.96,8.06,7.555,7.82,90052.0
2025-04-08,7.85,7.89,7.555,7.71,54855.0
2025-04-09,7.665,8.11,7.655,7.99,49600.0
2025-04-10,8.24,8.25,7.68,7.75,42325.0
2025-04-11,7.615,8.01,7.615,8.0,17952.0
2025-04-14,8.05,8.31,7.76,8.12,30384.0
2025-04-15,8.16,8.31,8.1,8.22,23100.0
2025-04-16,8.16,8.39,7.94,8.01,48044.0
2025-04-17,8.01,8.1,7.95,8.05,7101.0
2025-04-21,8.14,8.14,7.9,7.97,7090.0
2025-04-22,8.0,8.06,7.99,8.02,5462.0
2025-04-23,8.1,8.17,8.07,8.07,10771.0
2025-04-24,8.08,8.12,8.03,8.03,1102.0
2025-04-25,8.34,8.38,8.17,8.32,12510.0
2025-04-28,8.39,8.39,8.04,8.16,10382.0
2025-04-29,8.29,8.29,8.05,8.08,16250.0
2025-04-30,8.14,8.15,8.0,8.09,2035.0
2025-05-01,8.19,8.2,7.98,8.04,22910.0
2025-05-02,8.2,8.765,8.2,8.725,52411.0
2025-05-05,8.785,8.785,8.545,8.655,87842.0
2025-05-06,8.785,9.255,8.645,9.195,112756.0
2025-05-07,9.115,9.36,8.925,9.125,89895.0
2025-05-08,9.145,9.185,9.035,9.085,116610.0
2025-05-09,9.095,9.35,9.095,9.175,166076.0
2025-05-12,9.34,9.38,9.135,9.37,86025.0
2025-05-13,9.33,9.38,9.215,9.215,46964.0
2025-05-14,9.195,9.39,9.195,9.33,60243.0
2025-05-15,9.33,9.34,9.245,9.3,28160.0
2025-05-16,9.32,9.38,9.295,9.33,48825.0
2025-05-20,9.38,9.38,9.295,9.32,17852.0
2025-05-21,9.255,9.37,9.255,9.3,13724.0
2025-05-22,9.32,9.37,9.295,9.295,8642.0
2025-05-23,9.32,9.47,9.3,9.38,81056.0
2025-05-26,9.39,9.64,9.39,9.44,57676.0
2025-05-27,9.39,9.74,9.34,9.68,103930.0
2025-05-28,9.73,9.74,9.64,9.66,14881.0
2025-05-29,9.69,9.74,9.5,9.59,33910.0
2025-05-30,9.64,9.69,9.57,9.64,38093.0
2025-06-02,9.55,9.59,9.31,9.4,32185.0
2025-06-03,9.62,9.63,9.39,9.39,13302.0
2025-06-04,9.62,9.62,9.31,9.32,7501.0
2025-06-05,9.39,9.44,9.215,9.4,33180.0
2025-06-06,9.44,9.44,9.245,9.295,40702.0
2025-06-09,9.245,9.39,9.245,9.39,10702.0
2025-06-10,9.37,9.43,9.3,9.39,20750.0
2025-06-11,9.4,9.52,9.39,9.47,26472.0
2025-06-12,9.47,9.63,9.43,9.56,72941.0
2025-06-13,9.5,9.5,9.275,9.3,9910.0
2025-06-16,9.58,9.62,9.4,9.57,41541.0
2025-06-17,9.53,9.68,9.51,9.57,10227.0
2025-06-18,9.54,9.78,9.54,9.69,16651.0
2025-06-19,9.7,9.71,9.57,9.57,2639.0
2025-06-20,9.78,9.79,9.59,9.59,12485.0
2025-06-23,9.5,9.69,9.5,9.52,10111.0
2025-06-24,9.55,9.59,9.41,9.42,14531.0
2025-06-25,9.62,9.63,9.32,9.33,16966.0
2025-06-26,9.195,9.8,9.145,9.71,291814.0
2025-06-27,9.63,9.67,9.56,9.59,176145.0
2025-06-30,9.625,9.975,9.625,9.865,36646.0
2025-07-02,9.635,10.025,9.635,10.025,26294.0
2025-07-03,10.085,10.145,9.905,10.085,26781.0
2025-07-04,10.035,10.175,10.035,10.045,12013.0
2025-07-07,9.925,10.385,9.925,10.245,152944.0
2025-07-08,9.965,10.315,9.825,10.225,335310.0
2025-07-09,10.275,10.315,10.245,10.275,77847.0
2025-07-10,10.275,10.575,10.275,10.525,113832.0
2025-07-11,10.385,10.86,10.385,10.765,110657.0
2025-07-14,10.775,11.05,10.605,10.96,174642.0
2025-07-15,10.97,11.13,10.845,10.92,73063.0
2025-07-16,10.95,11.03,10.775,11.0,112989.0
2025-07-17,11.03,11.42,11.01,11.38,310499.0
2025-07-18,11.3,12.07,11.3,11.97,266271.0
2025-07-21,11.98,12.14,11.86,12.03,220033.0
2025-07-22,12.17,12.34,12.01,12.27,62068.0
2025-07-23,12.22,12.42,12.07,12.12,166146.0
2025-07-24,12.07,12.27,11.97,12.17,24956.0
2025-07-25,12.17,12.37,11.8,12.1,86632.0
2025-07-28,12.18,12.3,11.72,12.26,58345.0
2025-07-29,12.31,12.37,11.87,11.9,52564.0
2025-07-30,11.92,12.08,11.49,12.02,166795.0
2025-07-31,12.29,12.29,11.78,11.81,69730.0
2025-08-01,11.93,12.04,11.52,11.65,53613.0
2025-08-05,11.65,11.72,11.3,11.47,79823.0
2025-08-06,11.47,11.7,11.26,11.55,59490.0
2025-08-07,11.55,12.1,11.55,12.06,111892.0
2025-08-08,12.09,12.19,11.66,11.71,154994.0
2025-08-11,11.63,11.91,11.31,11.51,139830.0
2025-08-12,11.57,11.79,11.56,11.76,63445.0
2025-08-13,11.66,11.88,11.66,11.8,39648.0
2025-08-14,11.82,11.84,11.72,11.76,26773.0
2025-08-15,11.86,11.86,11.48,11.57,47554.0
2025-08-18,11.58,11.68,11.52,11.6,36568.0
2025-08-19,11.61,11.61,11.29,11.39,83403.0
2025-08-20,11.38,11.5,11.24,11.26,58731.0
2025-08-21,11.27,11.41,11.22,11.34,34943.0
2025-08-22,11.42,11.77,11.37,11.68,36168.0
2025-08-25,11.73,11.76,11.33,11.33,40647.0
2025-08-26,11.35,11.52,11.35,11.45,26732.0
2025-08-27,11.24,11.6,11.24,11.32,37803.0
2025-08-28,11.5,11.6,11.3,11.49,58221.0
2025-08-29,11.76,11.77,11.4,11.54,12998.0
2025-09-02,11.43,11.57,11.31,11.44,52107.0
2025-09-03,11.37,11.51,11.37,11.42,49756.0
2025-09-04,11.54,11.72,11.48,11.58,41742.0
2025-09-05,11.72,11.93,11.6,11.9,60262.0
2025-09-08,11.87,12.01,11.58,11.71,126879.0
2025-09-09,11.71,11.73,11.38,11.66,61072.0
2025-09-10,11.5,11.72,11.46,11.7,103260.0
2025-09-11,11.7,12.11,11.67,12.06,40613.0
2025-09-12,12.09,12.09,11.95,12.05,14404.0
2025-09-15,12.07,12.37,12.05,12.3,63527.0
2025-09-16,12.29,12.37,12.14,12.32,102693.0
2025-09-17,12.37,12.62,12.32,12.42,147458.0
2025-09-18,12.55,12.55,12.34,12.39,54665.0
2025-09-19,12.23,12.47,12.22,12.42,71553.0
2025-09-22,12.48,13.505,12.26,13.475,466587.0
2025-09-23,13.565,14.365,13.565,14.055,409978.0
2025-09-24,14.365,14.525,14.075,14.465,552613.0
2025-09-25,14.445,14.495,14.145,14.345,128402.0
2025-09-26,14.445,14.465,13.765,13.805,81782.0
2025-09-29,13.95,13.96,13.65,13.86,43461.0
2025-09-30,13.93,14.0,13.72,14.0,165503.0
2025-10-01,14.0,14.45,13.98,14.33,677298.0
2025-10-02,14.4,14.4,14.0,14.28,51924.0
2025-10-03,14.26,14.4,14.01,14.1,42810.0
2025-10-06,14.25,14.38,14.09,14.22,129722.0
2025-10-07,14.26,14.35,14.09,14.22,214742.0
2025-10-08,14.19,14.58,14.1,14.55,103768.0
2025-10-09,14.5,14.81,14.02,14.57,114909.0
2025-10-10,14.52,14.72,14.02,14.41,79837.0
2025-10-14,14.48,14.88,14.02,14.51,33213.0
2025-10-15,14.53,14.77,14.31,14.34,58081.0
2025-10-16,14.31,14.52,14.0,14.12,98370.0
2025-10-17,14.1,14.63,13.87,14.62,194986.0
2025-10-20,14.84,14.85,14.51,14.53,153729.0
2025-10-21,14.53,14.55,14.3,14.42,63804.0
2025-10-22,14.49,14.81,14.3,14.76,232619.0
2025-10-23,14.71,15.01,14.7,14.85,221619.0
2025-10-24,14.98,15.15,14.84,14.85,93541.0
2025-10-27,15.3,15.3,14.39,14.74,178152.0
2025-10-28,14.77,15.07,14.75,14.93,242730.0
2025-10-29,14.96,15.08,14.77,15.02,121972.0
2025-10-30,15.49,15.49,14.93,15.0,145730.0
2025-10-31,15.2,15.2,14.74,14.95,152804.0
2025-11-03,15.0,15.23,14.71,14.95,230924.0
2025-11-04,14.33,14.5,13.92,14.0,188789.0
2025-11-05,13.96,14.35,13.96,14.23,98672.0
2025-11-06,14.2,14.25,13.79,14.0,223131.0
2025-11-07,13.92,14.23,13.72,14.02,152069.0
2025-11-10,14.0,14.2,13.88,13.93,80473.0
2025-11-11,13.93,14.09,13.87,13.94,48829.0
2025-11-12,13.95,14.14,13.95,14.02,45167.0
2025-11-13,14.05,14.1,13.82,13.93,171513.0
2025-11-14,13.92,14.13,13.88,13.99,359609.0
2025-11-17,14.04,14.14,13.73,13.84,746261.0
2025-11-18,13.76,13.9,13.45,13.79,139926.0
2025-11-19,13.86,13.97,13.75,13.95,140958.0
2025-11-20,14.0,14.24,13.62,13.67,422706.0
2025-11-21,13.73,13.77,13.53,13.64,63304.0
2025-11-24,13.64,13.8,13.59,13.79,50621.0
2025-11-25,13.76,14.06,13.76,14.0,82078.0
2025-11-26,13.91,14.26,13.91,14.1,188833.0