Date,Open,High,Low,Close,Volume
2007-08-14,2.315,2.355,2.315,2.34,1337.0
2007-08-15,2.275,2.295,2.185,2.295,1623.0
2007-08-16,2.245,2.27,2.105,2.27,10275.0
2007-08-17,2.27,2.27,2.23,2.23,5300.0
2007-08-20,2.34,2.34,2.34,2.34,200.0
2007-08-22,2.235,2.235,2.23,2.23,700.0
2007-08-23,2.275,2.275,2.275,2.275,100.0
2007-08-24,2.305,2.335,2.285,2.335,41476.0
2007-08-27,2.34,2.34,2.255,2.285,2559.0
2007-08-28,2.28,2.28,2.19,2.19,600.0
2007-08-29,2.23,2.23,2.23,2.23,1050.0
2007-08-30,2.26,2.26,2.26,2.26,9.0
2007-08-31,2.25,2.355,2.25,2.355,2801.0
2007-09-04,2.3,2.3,2.25,2.25,2400.0
2007-09-05,2.25,2.25,2.25,2.25,2.0
2007-09-06,2.2,2.2,2.2,2.2,575.0
2007-09-07,2.195,2.25,2.195,2.195,550.0
2007-09-10,2.195,2.25,2.195,2.25,25510.0
2007-09-12,2.265,2.265,2.265,2.265,2500.0
2007-09-13,2.265,2.265,2.265,2.265,1000.0
2007-09-14,2.265,2.265,2.265,2.265,1000.0
2007-09-17,2.265,2.265,2.25,2.25,3000.0
2007-09-18,2.265,2.3,2.265,2.3,1000.0
2007-09-19,2.255,2.295,2.25,2.295,10100.0
2007-09-20,2.25,2.25,2.235,2.235,1200.0
2007-09-21,2.25,2.265,2.25,2.265,1300.0
2007-09-24,2.25,2.25,2.225,2.225,1300.0
2007-09-25,2.265,2.27,2.225,2.25,1894.0
2007-09-26,2.245,2.315,2.245,2.245,900.0
2007-09-27,2.245,2.255,2.245,2.25,1700.0
2007-09-28,2.265,2.31,2.245,2.31,1759.0
2007-10-01,2.23,2.28,2.23,2.265,27202.0
2007-10-02,2.25,2.265,2.25,2.265,7700.0
2007-10-03,2.285,2.285,2.265,2.265,22500.0
2007-10-04,2.265,2.265,2.265,2.265,250.0
2007-10-11,2.305,2.315,2.305,2.315,2003.0
2007-10-12,2.285,2.285,2.265,2.265,250950.0
2007-10-15,2.25,2.25,2.25,2.25,1600.0
2007-10-16,2.25,2.25,2.25,2.25,624.0
2007-10-17,2.26,2.26,2.26,2.26,300.0
2007-10-19,2.26,2.26,2.26,2.26,200.0
2007-10-22,2.09,2.275,2.08,2.265,44275.0
2007-10-24,2.255,2.255,2.125,2.215,2300.0
2007-10-25,2.215,2.295,2.215,2.295,601.0
2007-10-26,2.215,2.265,2.215,2.265,302.0
2007-10-29,2.24,2.24,2.24,2.24,1300.0
2007-10-30,2.285,2.285,2.285,2.285,10.0
2007-11-01,2.11,2.22,2.02,2.155,1900.0
2007-11-05,2.37,2.37,2.37,2.37,40.0
2007-11-06,2.285,2.285,2.285,2.285,300.0
2007-11-07,2.335,2.335,2.285,2.285,400.0
2007-11-08,2.285,2.285,2.285,2.285,500.0
2007-11-09,2.28,2.28,2.28,2.28,200.0
2007-11-12,2.18,2.18,2.18,2.18,200.0
2007-11-16,2.455,2.455,2.455,2.455,50.0
2007-11-19,2.18,2.18,2.18,2.18,500.0
2007-11-20,2.18,2.18,2.18,2.18,500.0
2007-11-21,2.18,2.455,2.18,2.325,3375.0
2007-11-26,2.37,2.37,2.37,2.37,200.0
2007-11-28,2.475,2.475,2.245,2.385,210.0
2007-11-29,2.275,2.335,2.275,2.335,15800.0
2007-11-30,2.455,2.455,2.3,2.3,516.0
2007-12-03,2.3,2.3,2.28,2.3,8300.0
2007-12-04,2.3,2.45,2.3,2.45,341.0
2007-12-05,2.3,2.455,2.3,2.455,705.0
2007-12-06,2.3,2.31,2.3,2.31,204.0
2007-12-07,2.32,2.32,2.32,2.32,100100.0
2007-12-10,2.355,2.355,2.355,2.355,1000.0
2007-12-12,2.32,2.355,2.32,2.355,5700.0
2007-12-13,2.355,2.355,2.355,2.355,800.0
2007-12-14,2.355,2.355,2.355,2.355,900.0
2007-12-18,2.32,2.32,2.32,2.32,200.0
2007-12-19,2.3,2.3,2.255,2.255,900.0
2007-12-20,2.3,2.3,2.3,2.3,7800.0
2007-12-21,2.39,2.455,2.39,2.455,128.0
2007-12-24,2.455,2.455,2.455,2.455,9.0
2007-12-27,2.275,2.275,2.275,2.275,1.0
2007-12-31,2.45,2.475,2.39,2.475,461.0
2008-01-02,2.495,2.495,2.405,2.405,37519.0
2008-01-03,2.45,2.45,2.38,2.38,402.0
2008-01-08,2.37,2.37,2.275,2.315,6010.0
2008-01-09,2.315,2.315,2.23,2.23,53002.0
2008-01-10,2.23,2.23,2.23,2.23,150.0
2008-01-11,2.235,2.235,2.21,2.21,1100.0
2008-01-14,2.185,2.185,2.185,2.185,100.0
2008-01-15,2.21,2.255,2.21,2.255,800.0
2008-01-16,2.255,2.255,2.2,2.2,3405.0
2008-01-17,2.195,2.195,2.195,2.195,400.0
2008-01-21,2.29,2.29,2.29,2.29,200.0
2008-01-22,2.185,2.265,2.185,2.185,7925.0
2008-01-24,2.29,2.315,2.29,2.315,2600.0
2008-01-25,2.315,2.315,2.315,2.315,1160.0
2008-01-28,2.35,2.35,2.35,2.35,200.0
2008-01-29,2.245,2.245,2.245,2.245,300.0
2008-01-30,2.51,2.51,2.51,2.51,2.0
2008-01-31,2.175,2.2,2.175,2.2,25754.0
2008-02-01,2.175,2.175,2.145,2.145,1350.0
2008-02-04,2.14,2.145,2.14,2.145,1024.0
2008-02-06,2.16,2.31,2.16,2.31,1700.0
2008-02-07,2.29,2.29,2.29,2.29,800.0
2008-02-08,2.27,2.27,2.27,2.27,4000.0
2008-02-12,2.245,2.27,2.245,2.27,5500.0
2008-02-19,2.245,2.245,2.245,2.245,500.0
2008-02-20,2.245,2.245,2.245,2.245,38700.0
2008-02-26,2.29,2.29,2.29,2.29,173.0
2008-02-28,2.165,2.165,2.165,2.165,600.0
2008-02-29,2.165,2.26,2.165,2.165,1902.0
2008-03-03,2.16,2.16,2.16,2.16,5.0
2008-03-05,2.29,2.29,2.29,2.29,100.0
2008-03-06,2.265,2.265,2.265,2.265,1600.0
2008-03-07,2.245,2.245,2.245,2.245,400.0
2008-03-10,2.16,2.16,2.16,2.16,300.0
2008-03-12,2.155,2.2,2.155,2.155,35100.0
2008-03-13,2.12,2.155,2.12,2.12,28540.0
2008-03-14,2.12,2.155,1.995,2.075,8783.0
2008-03-17,2.065,2.09,2.065,2.09,700.0
2008-03-18,1.98,2.09,1.98,2.09,2300.0
2008-03-19,1.98,2.09,1.98,2.09,1094.0
2008-03-24,1.98,1.98,1.98,1.98,200.0
2008-03-25,2.28,2.28,1.985,2.11,585.0
2008-03-27,2.13,2.13,2.13,2.13,3230.0
2008-03-28,2.13,2.13,2.13,2.13,1400.0
2008-03-31,2.13,2.13,2.13,2.13,5.0
2008-04-01,2.13,2.13,2.13,2.13,28400.0
2008-04-02,2.175,2.175,2.175,2.175,25000.0
2008-04-03,2.175,2.175,2.175,2.175,500.0
2008-04-04,2.175,2.175,2.175,2.175,500.0
2008-04-07,2.175,2.175,1.995,1.995,6270.0
2008-04-08,2.095,2.095,1.995,1.995,10500.0
2008-04-09,2.175,2.175,1.905,2.13,25100.0
2008-04-10,1.995,1.995,1.905,1.905,8700.0
2008-04-11,1.905,1.995,1.905,1.995,14800.0
2008-04-15,2.0,2.0,2.0,2.0,800.0
2008-04-16,2.04,2.04,2.02,2.02,2600.0
2008-04-17,2.01,2.01,2.01,2.01,2200.0
2008-04-18,2.02,2.02,2.02,2.02,200.0
2008-04-21,2.02,2.02,1.995,1.995,2650.0
2008-04-22,1.995,2.055,1.995,2.055,950.0
2008-04-23,1.995,1.995,1.995,1.995,9300.0
2008-04-24,2.12,2.12,1.995,1.995,9200.0
2008-04-25,2.13,2.13,2.05,2.05,239.0
2008-04-28,2.01,2.01,2.01,2.01,2700.0
2008-04-29,1.965,2.01,1.92,2.01,3755.0
2008-04-30,2.035,2.035,2.035,2.035,1000.0
2008-05-01,2.04,2.04,2.01,2.01,501.0
2008-05-02,1.97,2.005,1.91,1.915,3603.0
2008-05-06,1.965,2.01,1.965,2.01,5300.0
2008-05-08,1.915,2.01,1.915,2.01,4200.0
2008-05-09,1.965,1.965,1.915,1.965,2088.0
2008-05-12,1.92,1.975,1.92,1.975,1600.0
2008-05-13,1.975,2.01,1.935,2.01,1350.0
2008-05-14,2.01,2.01,1.97,1.97,4200.0
2008-05-15,1.97,1.97,1.97,1.97,200.0
2008-05-20,2.01,2.01,2.005,2.01,2028.0
2008-05-21,2.01,2.01,2.01,2.01,6850.0
2008-05-22,2.01,2.01,2.01,2.01,200.0
2008-05-23,2.01,2.01,2.01,2.01,500.0
2008-05-26,2.01,2.01,2.01,2.01,200.0
2008-05-27,2.01,2.01,2.01,2.01,672.0
2008-05-28,2.01,2.03,2.01,2.03,1000.0
2008-05-29,2.03,2.03,2.03,2.03,1000.0
2008-05-30,2.03,2.03,2.03,2.03,1200.0
2008-06-02,2.03,2.03,2.015,2.015,1100.0
2008-06-03,2.03,2.03,2.015,2.015,103200.0
2008-06-04,2.03,2.03,2.03,2.03,3251.0
2008-06-05,2.005,2.005,2.005,2.005,170.0
2008-06-06,2.03,2.03,2.0,2.0,3151.0
2008-06-09,2.03,2.03,2.02,2.025,14400.0
2008-06-10,2.03,2.03,2.03,2.03,1000.0
2008-06-11,2.03,2.03,2.02,2.02,1300.0
2008-06-12,2.005,2.005,2.005,2.005,400.0
2008-06-13,2.005,2.005,1.985,1.985,1000.0
2008-06-17,2.005,2.015,2.005,2.015,2300.0
2008-06-18,2.015,2.015,1.985,1.985,700.0
2008-06-19,2.01,2.01,2.01,2.01,500.0
2008-06-20,2.01,2.01,1.985,1.985,555.0
2008-06-23,2.015,2.015,2.015,2.015,200.0
2008-06-24,1.985,1.985,1.985,1.985,4000.0
2008-06-25,1.985,2.015,1.985,2.015,9090.0
2008-06-26,2.005,2.025,1.95,2.025,2650.0
2008-06-27,1.96,1.96,1.955,1.955,600.0
2008-06-30,1.885,1.885,1.865,1.865,308.0
2008-07-02,1.905,2.025,1.9,1.96,2405.0
2008-07-04,1.98,1.98,1.98,1.98,300.0
2008-07-07,1.935,1.935,1.865,1.865,2469.0
2008-07-08,1.875,1.875,1.875,1.875,300.0
2008-07-09,2.025,2.025,2.025,2.025,200.0
2008-07-10,1.865,1.865,1.865,1.865,3375.0
2008-07-11,1.865,1.865,1.865,1.865,1200.0
2008-07-14,1.865,1.865,1.865,1.865,925.0
2008-07-15,1.865,1.91,1.865,1.91,200.0
2008-07-16,1.92,1.92,1.91,1.91,1500.0
2008-07-17,1.915,1.915,1.865,1.865,4300.0
2008-07-18,1.865,1.92,1.86,1.915,5300.0
2008-07-21,1.9,1.9,1.9,1.9,285.0
2008-07-22,1.9,1.9,1.785,1.785,900.0
2008-07-23,1.785,1.785,1.785,1.785,1000.0
2008-07-24,1.79,1.79,1.705,1.71,1095.0
2008-07-25,1.71,1.71,1.68,1.68,111452.0
2008-07-28,1.68,1.68,1.65,1.68,10700.0
2008-07-29,1.695,1.695,1.67,1.67,6100.0
2008-07-30,1.67,1.67,1.63,1.63,4802.0
2008-07-31,1.63,1.63,1.575,1.605,33530.0
2008-08-01,1.65,1.66,1.605,1.66,3725.0
2008-08-05,1.615,1.63,1.615,1.63,24900.0
2008-08-06,1.665,1.665,1.515,1.55,264800.0
2008-08-07,1.555,1.605,1.555,1.605,75600.0
2008-08-08,1.765,1.885,1.765,1.805,4625.0
2008-08-11,1.885,1.885,1.885,1.885,300.0
2008-08-19,1.895,1.905,1.895,1.905,526.0
2008-08-20,1.885,1.89,1.885,1.885,2675.0
2008-08-21,1.905,1.93,1.905,1.925,1600.0
2008-08-22,1.93,1.935,1.885,1.935,5350.0
2008-08-25,1.925,1.97,1.925,1.935,1700.0
2008-08-26,1.935,1.935,1.89,1.89,1319.0
2008-08-27,1.925,1.925,1.91,1.925,4925.0
2008-08-28,1.945,1.945,1.945,1.945,975.0
2008-08-29,1.955,1.955,1.955,1.955,700.0
2008-09-03,1.91,1.955,1.91,1.955,500.0
2008-09-04,1.955,2.035,1.905,1.955,5475.0
2008-09-05,1.92,1.955,1.92,1.955,24300.0
2008-09-08,1.925,1.925,1.92,1.92,1650.0
2008-09-09,1.955,1.955,1.955,1.955,200.0
2008-09-10,1.955,1.955,1.955,1.955,893.0
2008-09-11,1.975,1.975,1.91,1.91,2300.0
2008-09-12,1.91,1.955,1.91,1.95,2750.0
2008-09-15,1.945,1.945,1.91,1.935,2400.0
2008-09-16,1.92,1.92,1.92,1.92,2515.0
2008-09-17,1.92,1.92,1.92,1.92,3400.0
2008-09-18,1.955,1.955,1.89,1.89,1720.0
2008-09-19,1.89,1.955,1.89,1.89,3100.0
2008-09-22,1.9,1.9,1.815,1.815,2700.0
2008-09-23,1.91,1.955,1.91,1.955,162.0
2008-09-24,1.95,1.955,1.905,1.955,2280.0
2008-09-25,1.955,1.955,1.905,1.905,2668.0
2008-09-26,1.885,1.885,1.885,1.885,800.0
2008-09-29,1.855,1.855,1.765,1.765,6320.0
2008-09-30,1.835,1.9,1.785,1.9,4930.0
2008-10-01,1.835,1.925,1.835,1.925,2300.0
2008-10-02,1.925,1.975,1.84,1.865,4768.0
2008-10-03,1.92,2.02,1.92,2.02,5575.0
2008-10-06,1.885,2.01,1.885,1.96,8816.0
2008-10-07,1.835,1.835,1.835,1.835,2600.0
2008-10-09,1.785,1.785,1.785,1.785,75.0
2008-10-10,1.74,1.74,1.64,1.74,6660.0
2008-10-14,1.755,1.755,1.755,1.755,1200.0
2008-10-16,1.575,1.605,1.57,1.595,1700.0
2008-10-17,1.555,1.61,1.555,1.585,2850.0
2008-10-20,1.585,1.585,1.575,1.585,2400.0
2008-10-21,1.815,1.815,1.61,1.62,940.0
2008-10-22,1.61,1.61,1.605,1.605,4800.0
2008-10-23,1.605,1.605,1.605,1.605,425.0
2008-10-24,1.545,1.595,1.39,1.545,8520.0
2008-10-27,1.545,1.545,1.45,1.45,2235.0
2008-10-28,1.595,1.595,1.47,1.475,1550.0
2008-10-29,1.58,1.645,1.57,1.57,10274.0
2008-10-30,1.615,1.62,1.615,1.62,700.0
2008-11-03,1.615,1.62,1.615,1.62,1200.0
2008-11-04,1.61,1.61,1.6,1.6,8600.0
2008-11-05,1.52,1.525,1.5,1.525,1800.0
2008-11-06,1.525,1.525,1.525,1.525,700.0
2008-11-07,1.475,1.475,1.375,1.375,2900.0
2008-11-10,1.39,1.45,1.39,1.45,1200.0
2008-11-11,1.42,1.465,1.42,1.465,1600.0
2008-11-12,1.46,1.46,1.42,1.46,800.0
2008-11-13,1.46,1.46,1.39,1.39,7575.0
2008-11-14,1.47,1.47,1.47,1.47,23800.0
2008-11-17,1.47,1.47,1.47,1.47,3800.0
2008-11-18,1.39,1.47,1.39,1.47,23319.0
2008-11-19,1.43,1.45,1.43,1.43,197450.0
2008-11-20,1.43,1.43,1.205,1.375,8585.0
2008-11-21,1.375,1.4,1.21,1.39,8420.0
2008-11-24,1.4,1.4,1.4,1.4,500.0
2008-11-25,1.475,1.71,1.45,1.71,1664.0
2008-11-26,1.69,1.69,1.475,1.495,16900.0
2008-11-27,1.495,1.495,1.495,1.495,2500.0
2008-11-28,1.54,1.54,1.43,1.43,17409.0
2008-12-01,1.395,1.5,1.39,1.5,704.0
2008-12-02,1.47,1.47,1.335,1.39,10185.0
2008-12-03,1.39,1.39,1.34,1.34,7375.0
2008-12-05,1.345,1.345,1.29,1.345,14900.0
2008-12-08,1.29,1.29,1.29,1.29,5600.0
2008-12-09,1.29,1.32,1.29,1.29,7100.0
2008-12-10,1.29,1.29,1.24,1.25,6500.0
2008-12-11,1.24,1.29,1.24,1.24,8800.0
2008-12-12,1.295,1.395,1.24,1.395,3950.0
2008-12-15,1.37,1.37,1.31,1.365,8700.0
2008-12-16,1.37,1.44,1.37,1.44,3100.0
2008-12-18,1.37,1.45,1.37,1.45,6400.0
2008-12-19,1.54,1.605,1.45,1.51,105500.0
2008-12-22,1.51,1.56,1.46,1.56,3480.0
2008-12-23,1.615,1.615,1.45,1.45,10346.0
2008-12-24,1.44,1.44,1.44,1.44,1600.0
2008-12-29,1.415,1.82,1.415,1.415,510.0
2008-12-30,1.435,1.545,1.435,1.545,225.0
2008-12-31,1.55,1.565,1.55,1.565,382.0
2009-01-02,1.775,1.775,1.775,1.775,95.0
2009-01-05,1.56,1.565,1.56,1.565,1500.0
2009-01-06,1.55,1.565,1.55,1.565,677.0
2009-01-07,1.75,1.75,1.595,1.63,1200.0
2009-01-08,1.615,1.645,1.535,1.645,1320.0
2009-01-09,1.645,1.675,1.645,1.675,1200.0
2009-01-12,1.675,1.675,1.675,1.675,800.0
2009-01-13,1.695,1.735,1.695,1.735,200.0
2009-01-14,1.945,1.945,1.75,1.79,4917.0
2009-01-15,1.77,1.875,1.77,1.82,10542.0
2009-01-16,1.82,1.82,1.765,1.765,4800.0
2009-01-19,1.88,1.88,1.765,1.765,4780.0
2009-01-20,1.765,1.85,1.765,1.835,5775.0
2009-01-21,1.835,1.835,1.76,1.78,5549.0
2009-01-22,1.78,1.795,1.72,1.72,3400.0
2009-01-23,1.665,1.665,1.665,1.665,2052.0
2009-01-26,1.665,1.665,1.665,1.665,150.0
2009-01-27,1.665,1.665,1.665,1.665,516.0
2009-01-28,1.69,1.695,1.69,1.69,8122.0
2009-01-29,1.69,1.69,1.69,1.69,2190.0
2009-01-30,1.69,1.71,1.69,1.71,1020.0
2009-02-02,1.82,1.82,1.695,1.695,200.0
2009-02-04,1.78,1.78,1.78,1.78,40.0
2009-02-05,1.785,1.785,1.785,1.785,20.0
2009-02-06,1.76,1.76,1.72,1.76,58300.0
2009-02-09,1.775,1.775,1.77,1.77,500.0
2009-02-10,1.77,1.785,1.76,1.785,81000.0
2009-02-11,1.785,1.785,1.785,1.785,5900.0
2009-02-12,1.785,1.785,1.785,1.785,3900.0
2009-02-13,1.84,1.84,1.74,1.74,8870.0
2009-02-17,1.74,1.74,1.74,1.74,1800.0
2009-02-18,1.71,1.71,1.685,1.685,2500.0
2009-02-19,1.745,1.745,1.69,1.74,411.0
2009-02-20,1.695,1.695,1.695,1.695,300.0
2009-02-23,1.68,1.69,1.66,1.66,1700.0
2009-02-24,1.695,1.695,1.695,1.695,436.0
2009-02-25,1.655,1.765,1.64,1.735,1962.0
2009-02-26,1.63,1.685,1.63,1.685,1300.0
2009-02-27,1.565,1.655,1.565,1.655,2600.0
2009-03-02,1.69,1.69,1.655,1.655,1259.0
2009-03-03,1.57,1.665,1.565,1.665,4900.0
2009-03-04,1.66,1.66,1.66,1.66,9800.0
2009-03-05,1.61,1.665,1.61,1.665,500.0
2009-03-09,1.505,1.515,1.455,1.455,270.0
2009-03-10,1.54,1.56,1.485,1.485,1200.0
2009-03-12,1.495,1.58,1.495,1.58,3266.0
2009-03-13,1.6,1.665,1.6,1.665,1728.0
2009-03-16,1.62,1.675,1.62,1.675,2900.0
2009-03-17,1.57,1.595,1.57,1.595,1800.0
2009-03-19,1.64,1.64,1.64,1.64,500.0
2009-03-23,1.58,1.58,1.58,1.58,15.0
2009-03-24,1.58,1.585,1.58,1.585,2600.0
2009-03-25,1.645,1.66,1.645,1.66,2399.0
2009-03-26,1.665,1.665,1.615,1.615,2298.0
2009-03-27,1.685,1.685,1.615,1.615,3186.0
2009-03-30,1.625,1.625,1.625,1.625,1300.0
2009-03-31,1.635,1.68,1.635,1.64,45196.0
2009-04-01,1.66,1.675,1.615,1.675,1344.0
2009-04-02,1.635,1.635,1.615,1.625,925.0
2009-04-06,1.635,1.635,1.635,1.635,100.0
2009-04-07,1.625,1.625,1.625,1.625,600.0
2009-04-08,1.625,1.655,1.625,1.655,3600.0
2009-04-09,1.6,1.645,1.6,1.645,1040.0
2009-04-13,1.645,1.645,1.635,1.635,6200.0
2009-04-14,1.625,1.625,1.625,1.625,350.0
2009-04-15,1.625,1.625,1.605,1.605,2915.0
2009-04-16,1.59,1.625,1.59,1.625,25100.0
2009-04-17,1.625,1.625,1.605,1.605,25400.0
2009-04-20,1.6,1.6,1.595,1.595,362.0
2009-04-21,1.605,1.605,1.605,1.605,600.0
2009-04-22,1.615,1.615,1.605,1.605,1900.0
2009-04-23,1.605,1.635,1.595,1.595,6000.0
2009-04-24,1.595,1.625,1.595,1.615,2335.0
2009-04-27,1.615,1.615,1.585,1.605,13480.0
2009-04-28,1.64,1.64,1.62,1.62,4616.0
2009-04-29,1.655,1.66,1.63,1.65,20159.0
2009-04-30,1.64,1.65,1.63,1.645,7050.0
2009-05-01,1.65,1.66,1.61,1.61,47761.0
2009-05-04,1.65,1.65,1.63,1.64,5530.0
2009-05-05,1.64,1.64,1.625,1.635,5200.0
2009-05-06,1.625,1.63,1.61,1.62,51950.0
2009-05-07,1.625,1.65,1.62,1.62,33210.0
2009-05-08,1.63,1.65,1.62,1.62,60650.0
2009-05-11,1.63,1.64,1.63,1.63,4700.0
2009-05-12,1.64,1.65,1.62,1.65,18490.0
2009-05-13,1.65,1.65,1.61,1.61,21000.0
2009-05-14,1.62,1.64,1.62,1.64,105005.0
2009-05-15,1.65,1.65,1.63,1.64,7200.0
2009-05-19,1.63,1.65,1.63,1.63,58200.0
2009-05-20,1.62,1.66,1.62,1.63,5100.0
2009-05-21,1.63,1.63,1.63,1.63,200.0
2009-05-22,1.63,1.63,1.63,1.63,3500.0
2009-05-25,1.67,1.67,1.625,1.625,2750.0
2009-05-26,1.65,1.65,1.625,1.63,19341.0
2009-05-27,1.655,1.655,1.655,1.655,13800.0
2009-05-28,1.655,1.655,1.635,1.655,72698.0
2009-05-29,1.655,1.675,1.65,1.675,107736.0
2009-06-01,1.7,1.72,1.685,1.72,69323.0
2009-06-02,1.72,1.725,1.72,1.725,2500.0
2009-06-03,1.74,1.74,1.74,1.74,46650.0
2009-06-04,1.74,1.74,1.725,1.725,1300.0
2009-06-05,1.71,1.74,1.7,1.74,3900.0
2009-06-08,1.74,1.74,1.72,1.72,1400.0
2009-06-09,1.72,1.74,1.72,1.735,3000.0
2009-06-10,1.78,1.785,1.74,1.78,38710.0
2009-06-11,1.765,1.765,1.71,1.765,1100.0
2009-06-12,1.785,1.785,1.785,1.785,1610.0
2009-06-15,1.785,1.785,1.755,1.755,2760.0
2009-06-16,1.755,1.805,1.71,1.785,183250.0
2009-06-17,1.755,1.755,1.755,1.755,2500.0
2009-06-18,1.83,1.83,1.775,1.775,6950.0
2009-06-19,1.775,1.795,1.77,1.77,131350.0
2009-06-22,1.745,1.795,1.745,1.785,1600.0
2009-06-23,1.82,1.82,1.755,1.755,2250.0
2009-06-24,1.745,1.755,1.74,1.755,2455.0
2009-06-25,1.815,1.815,1.75,1.805,51304.0
2009-06-26,1.785,1.845,1.765,1.845,6674.0
2009-06-29,1.835,1.84,1.835,1.835,1400.0
2009-06-30,1.835,1.84,1.835,1.84,19800.0
2009-07-02,1.85,1.855,1.85,1.855,16600.0
2009-07-03,1.855,1.855,1.835,1.855,2104.0
2009-07-06,1.865,1.865,1.855,1.865,8000.0
2009-07-07,1.85,1.85,1.83,1.84,25400.0
2009-07-08,1.81,1.865,1.81,1.83,1769.0
2009-07-09,1.83,1.835,1.815,1.835,3700.0
2009-07-10,1.845,1.845,1.845,1.845,1500.0
2009-07-13,1.845,1.865,1.81,1.865,5200.0
2009-07-14,1.865,1.865,1.845,1.845,10100.0
2009-07-15,1.845,1.865,1.845,1.865,3950.0
2009-07-16,1.87,1.87,1.85,1.865,283240.0
2009-07-17,1.865,1.865,1.865,1.865,3200.0
2009-07-20,1.865,1.9,1.865,1.875,80005.0
2009-07-21,1.82,1.855,1.82,1.835,23940.0
2009-07-22,1.855,1.875,1.855,1.875,24600.0
2009-07-23,1.875,1.875,1.87,1.875,11659.0
2009-07-24,1.89,1.89,1.88,1.88,33543.0
2009-07-27,1.89,1.93,1.875,1.91,77657.0
2009-07-28,1.91,1.92,1.905,1.92,58903.0
2009-07-29,1.935,1.97,1.935,1.96,16425.0
2009-07-30,1.96,2.03,1.96,2.01,54827.0
2009-07-31,1.99,2.005,1.98,2.0,17595.0
2009-08-04,2.025,2.025,2.005,2.025,16875.0
2009-08-05,2.015,2.015,2.015,2.015,2700.0
2009-08-06,2.015,2.025,2.015,2.015,46105.0
2009-08-07,2.035,2.08,2.035,2.06,33121.0
2009-08-10,2.105,2.15,2.085,2.15,6750.0
2009-08-11,2.155,2.16,2.125,2.16,5050.0
2009-08-12,2.165,2.185,2.165,2.185,23100.0
2009-08-13,2.19,2.19,2.17,2.185,6725.0
2009-08-14,2.19,2.19,2.17,2.19,3700.0
2009-08-17,2.17,2.19,2.17,2.185,3440.0
2009-08-18,2.205,2.24,2.205,2.24,2800.0
2009-08-19,2.24,2.305,2.24,2.3,37950.0
2009-08-20,2.27,2.315,2.27,2.31,8810.0
2009-08-21,2.4,2.4,2.355,2.355,3520.0
2009-08-24,2.33,2.405,2.33,2.405,7380.0
2009-08-25,2.385,2.405,2.36,2.405,5709.0
2009-08-26,2.395,2.43,2.395,2.43,6100.0
2009-08-27,2.48,2.48,2.42,2.42,5463.0
2009-08-28,2.405,2.405,2.375,2.385,2606.0
2009-08-31,2.395,2.435,2.375,2.435,9877.0
2009-09-01,2.435,2.435,2.35,2.42,2700.0
2009-09-02,2.435,2.435,2.355,2.405,1241.0
2009-09-03,2.43,2.475,2.4,2.465,6853.0
2009-09-04,2.595,2.595,2.435,2.44,8791.0
2009-09-08,2.51,2.51,2.445,2.48,3000.0
2009-09-09,2.5,2.5,2.49,2.5,5695.0
2009-09-10,2.505,2.51,2.505,2.51,2200.0
2009-09-11,2.49,2.505,2.49,2.505,1600.0
2009-09-14,2.48,2.53,2.48,2.53,2868.0
2009-09-15,2.5,2.545,2.49,2.54,6036.0
2009-09-16,2.535,2.55,2.49,2.49,9818.0
2009-09-17,2.56,2.57,2.545,2.57,12100.0
2009-09-18,2.57,2.635,2.555,2.625,14719.0
2009-09-21,2.605,2.735,2.57,2.725,9650.0
2009-09-22,2.72,2.755,2.665,2.745,8907.0
2009-09-23,2.745,2.745,2.715,2.715,4100.0
2009-09-24,2.715,2.72,2.715,2.715,6600.0
2009-09-25,2.71,2.71,2.71,2.71,711.0
2009-09-28,2.73,2.73,2.655,2.715,5730.0
2009-09-29,2.715,2.715,2.63,2.645,3100.0
2009-09-30,2.63,2.65,2.595,2.64,5303.0
2009-10-01,2.66,2.66,2.64,2.65,1266.0
2009-10-02,2.65,2.65,2.58,2.65,3106.0
2009-10-05,2.64,2.64,2.64,2.64,300.0
2009-10-06,2.605,2.635,2.605,2.615,1450.0
2009-10-07,2.65,2.65,2.605,2.65,5800.0
2009-10-08,2.64,2.655,2.63,2.63,7600.0
2009-10-09,2.63,2.64,2.63,2.64,1350.0
2009-10-13,2.615,2.64,2.615,2.64,1100.0
2009-10-14,2.65,2.685,2.65,2.685,7610.0
2009-10-15,2.685,2.685,2.685,2.685,9320.0
2009-10-16,2.675,2.74,2.675,2.675,18765.0
2009-10-19,2.675,2.695,2.635,2.635,123484.0
2009-10-20,2.65,2.65,2.635,2.65,8900.0
2009-10-21,2.65,2.675,2.65,2.65,11915.0
2009-10-22,2.65,2.65,2.64,2.65,7480.0
2009-10-23,2.66,2.675,2.65,2.65,11768.0
2009-10-26,2.7,2.7,2.66,2.685,12517.0
2009-10-27,2.71,2.71,2.675,2.71,7848.0
2009-10-28,2.735,2.735,2.71,2.71,168430.0
2009-10-29,2.73,2.735,2.73,2.735,9402.0
2009-10-30,2.72,2.72,2.69,2.72,3360.0
2009-11-02,2.67,2.72,2.655,2.675,12076.0
2009-11-03,2.675,2.675,2.6,2.64,11270.0
2009-11-04,2.645,2.655,2.575,2.575,8232.0
2009-11-05,2.575,2.655,2.575,2.655,3700.0
2009-11-06,2.675,2.675,2.61,2.65,33525.0
2009-11-09,2.585,2.655,2.585,2.655,10616.0
2009-11-10,2.63,2.655,2.625,2.655,4187.0
2009-11-11,2.69,2.69,2.645,2.645,1779.0
2009-11-12,2.645,2.675,2.645,2.675,9770.0
2009-11-13,2.655,2.675,2.655,2.66,15500.0
2009-11-16,2.675,2.675,2.645,2.645,10165.0
2009-11-17,2.675,2.69,2.645,2.655,44702.0
2009-11-18,2.655,2.69,2.65,2.665,14588.0
2009-11-19,2.665,2.665,2.645,2.645,5709.0
2009-11-20,2.63,2.675,2.63,2.675,19083.0
2009-11-23,2.635,2.675,2.635,2.655,7930.0
2009-11-24,2.665,2.685,2.655,2.685,6300.0
2009-11-25,2.675,2.685,2.66,2.675,3039.0
2009-11-26,2.7,2.7,2.665,2.665,1500.0
2009-11-27,2.66,2.695,2.66,2.68,4250.0
2009-11-30,2.68,2.68,2.625,2.625,3000.0
2009-12-01,2.625,2.675,2.625,2.675,2134.0
2009-12-02,2.68,2.68,2.675,2.68,13400.0
2009-12-03,2.68,2.68,2.67,2.675,5028.0
2009-12-04,2.675,2.675,2.66,2.675,7500.0
2009-12-07,2.675,2.675,2.625,2.635,7858.0
2009-12-08,2.675,2.675,2.66,2.675,7919.0
2009-12-09,2.675,2.675,2.66,2.67,3775.0
2009-12-10,2.675,2.675,2.67,2.67,3254.0
2009-12-11,2.67,2.675,2.665,2.675,8580.0
2009-12-14,2.675,2.675,2.67,2.675,8903.0
2009-12-15,2.695,2.7,2.67,2.69,10003.0
2009-12-16,2.69,2.69,2.675,2.675,21115.0
2009-12-17,2.675,2.685,2.675,2.685,3250.0
2009-12-18,2.685,2.685,2.68,2.685,11505.0
2009-12-21,2.68,2.68,2.675,2.68,6514.0
2009-12-22,2.715,2.725,2.675,2.68,5048.0
2009-12-23,2.715,2.715,2.68,2.685,7922.0
2009-12-24,2.68,2.695,2.665,2.68,7289.0
2009-12-29,2.75,2.75,2.72,2.725,6795.0
2009-12-30,2.735,2.765,2.73,2.745,30450.0
2009-12-31,2.755,2.775,2.745,2.75,17418.0
2010-01-04,2.755,2.805,2.745,2.805,13992.0
2010-01-05,2.83,2.895,2.83,2.895,69845.0
2010-01-06,2.895,2.895,2.89,2.895,34291.0
2010-01-07,2.895,2.895,2.885,2.895,38454.0
2010-01-08,2.895,2.895,2.845,2.855,10945.0
2010-01-11,2.905,2.92,2.885,2.915,16226.0
2010-01-12,2.92,2.92,2.87,2.92,12223.0
2010-01-13,2.92,2.92,2.905,2.915,67525.0
2010-01-14,2.92,2.92,2.915,2.92,8995.0
2010-01-15,2.93,2.93,2.905,2.905,93600.0
2010-01-18,2.93,2.93,2.895,2.93,19680.0
2010-01-19,2.93,3.18,2.91,2.99,64619.0
2010-01-20,2.98,2.98,2.93,2.965,50255.0
2010-01-21,3.0,3.0,2.965,2.975,30193.0
2010-01-22,3.025,3.06,2.955,2.955,12830.0
2010-01-25,3.035,3.07,3.015,3.05,31043.0
2010-01-26,3.06,3.06,3.015,3.045,26605.0
2010-01-27,3.075,3.085,3.015,3.075,23709.0
2010-01-28,3.07,3.07,3.06,3.07,19110.0
2010-01-29,3.075,3.075,3.005,3.035,23217.0
2010-02-01,3.075,3.095,3.04,3.06,51569.0
2010-02-02,3.07,3.07,3.035,3.07,14403.0
2010-02-03,3.07,3.07,3.06,3.065,26872.0
2010-02-04,3.07,3.07,3.055,3.07,16633.0
2010-02-05,3.09,3.09,2.98,3.065,51935.0
2010-02-08,3.04,3.065,2.995,3.01,20703.0
2010-02-09,3.065,3.065,2.96,2.96,29456.0
2010-02-10,2.96,2.97,2.87,2.92,30900.0
2010-02-11,2.9,2.93,2.825,2.84,42265.0
2010-02-12,2.875,2.92,2.855,2.865,39080.0
2010-02-16,2.905,2.91,2.865,2.895,50315.0
2010-02-17,2.865,2.905,2.835,2.905,20808.0
2010-02-18,2.915,2.92,2.905,2.91,20428.0
2010-02-19,2.91,2.92,2.9,2.92,25225.0
2010-02-22,2.92,3.055,2.91,3.005,37676.0
2010-02-23,3.005,3.005,2.98,3.005,13722.0
2010-02-24,3.035,3.035,2.975,3.005,17901.0
2010-02-25,3.005,3.035,2.955,2.98,25040.0
2010-02-26,3.005,3.02,2.985,2.985,27689.0
2010-03-01,3.01,3.01,2.985,3.01,10082.0
2010-03-02,3.01,3.01,2.995,3.005,36292.0
2010-03-03,3.005,3.01,2.98,3.01,15012.0
2010-03-04,3.01,3.01,2.965,2.975,5853.0
2010-03-05,3.005,3.02,2.97,3.005,20637.0
2010-03-08,3.015,3.015,2.965,3.01,19392.0
2010-03-09,3.01,3.01,2.975,3.01,14690.0
2010-03-10,3.01,3.125,3.01,3.125,28832.0
2010-03-11,3.12,3.12,3.095,3.12,14440.0
2010-03-12,3.13,3.13,3.085,3.095,12050.0
2010-03-15,3.115,3.115,3.02,3.105,11625.0
2010-03-16,3.105,3.13,3.065,3.13,35167.0
2010-03-17,3.13,3.24,3.13,3.24,38773.0
2010-03-18,3.23,3.24,3.18,3.24,11462.0
2010-03-19,3.24,3.24,3.19,3.225,6990.0
2010-03-22,3.225,3.24,3.19,3.22,14332.0
2010-03-23,3.225,3.225,3.165,3.185,167221.0
2010-03-24,3.165,3.19,3.165,3.165,10004.0
2010-03-25,3.19,3.19,3.165,3.18,14829.0
2010-03-26,3.19,3.19,3.18,3.185,7300.0
2010-03-29,3.21,3.22,3.16,3.16,12933.0
2010-03-30,3.21,3.21,3.16,3.16,6665.0
2010-03-31,3.17,3.18,3.05,3.135,16712.0
2010-04-01,3.18,3.18,3.12,3.17,4800.0
2010-04-05,3.17,3.18,3.12,3.12,6267.0
2010-04-06,3.175,3.175,3.155,3.17,5370.0
2010-04-07,3.18,3.195,3.155,3.155,12015.0
2010-04-08,3.175,3.175,3.06,3.07,9430.0
2010-04-09,3.13,3.18,3.105,3.16,74969.0
2010-04-12,3.205,3.285,3.145,3.285,10940.0
2010-04-13,3.34,3.34,3.195,3.23,5120.0
2010-04-14,3.335,3.375,3.295,3.35,7531.0
2010-04-15,3.35,3.35,3.21,3.28,4725.0
2010-04-16,3.3,3.375,3.235,3.315,17218.0
2010-04-19,3.35,3.35,3.185,3.21,16337.0
2010-04-20,3.195,3.285,3.195,3.235,6092.0
2010-04-21,3.22,3.285,3.22,3.235,4217.0
2010-04-22,3.285,3.31,3.255,3.26,4548.0
2010-04-23,3.265,3.32,3.255,3.255,5561.0
2010-04-26,3.285,3.315,3.285,3.315,4991.0
2010-04-27,3.32,3.34,3.23,3.3,9212.0
2010-04-28,3.35,3.35,3.29,3.29,2700.0
2010-04-29,3.285,3.325,3.285,3.31,1655.0
2010-04-30,3.32,3.365,3.27,3.27,15427.0
2010-05-03,3.315,3.315,3.265,3.315,7034.0
2010-05-04,3.345,3.37,3.305,3.305,13117.0
2010-05-05,3.355,3.39,3.31,3.32,6545.0
2010-05-06,3.285,3.295,2.95,3.065,24977.0
2010-05-07,3.055,3.28,3.055,3.185,21495.0
2010-05-10,3.185,3.22,3.185,3.195,8838.0
2010-05-11,3.21,3.23,3.175,3.185,1595.0
2010-05-12,3.18,3.18,3.09,3.16,8540.0
2010-05-13,3.26,3.26,3.1,3.15,7363.0
2010-05-14,3.16,3.21,3.16,3.21,5974.0
2010-05-17,3.21,3.21,3.125,3.15,5579.0
2010-05-18,3.26,3.26,3.175,3.21,4675.0
2010-05-19,3.165,3.215,3.145,3.205,16836.0
2010-05-20,3.205,3.205,3.125,3.13,16677.0
2010-05-21,3.135,3.185,3.11,3.12,11421.0
2010-05-25,3.175,3.21,3.11,3.11,26730.0
2010-05-26,3.135,3.285,3.135,3.245,32150.0
2010-05-27,3.14,3.31,3.125,3.26,5350.0
2010-05-28,3.275,3.275,3.165,3.175,1452.0
2010-05-31,3.145,3.16,3.145,3.155,5544.0
2010-06-01,3.21,3.21,3.15,3.15,2761.0
2010-06-02,3.21,3.21,3.14,3.145,4750.0
2010-06-03,3.145,3.19,3.145,3.19,2000.0
2010-06-04,3.145,3.175,3.125,3.16,13034.0
2010-06-07,3.15,3.155,3.115,3.125,7050.0
2010-06-08,3.2,3.2,3.08,3.14,2480.0
2010-06-09,3.14,3.17,3.08,3.1,2665.0
2010-06-10,3.14,3.21,3.065,3.21,4144.0
2010-06-11,3.13,3.15,3.095,3.115,3960.0
2010-06-14,3.175,3.195,3.15,3.15,5396.0
2010-06-15,3.13,3.175,3.13,3.145,4335.0
2010-06-16,3.12,3.135,3.115,3.115,6205.0
2010-06-17,3.14,3.14,3.065,3.065,7276.0
2010-06-18,3.14,3.15,3.085,3.125,2851.0
2010-06-21,3.085,3.115,3.085,3.115,8700.0
2010-06-22,3.125,3.125,3.095,3.125,10312.0
2010-06-23,3.105,3.125,3.095,3.125,4625.0
2010-06-24,3.08,3.095,3.065,3.065,11040.0
2010-06-25,3.065,3.1,3.01,3.06,7692.0
2010-06-28,3.095,3.095,2.85,2.965,20890.0
2010-06-29,2.96,2.99,2.955,2.955,10350.0
2010-06-30,3.04,3.045,3.03,3.04,3438.0
2010-07-02,2.995,3.03,2.985,2.985,9969.0
2010-07-06,2.97,3.03,2.965,2.995,3789.0
2010-07-07,2.915,2.995,2.915,2.995,3585.0
2010-07-08,2.995,2.995,2.945,2.97,4357.0
2010-07-09,2.995,2.995,2.92,2.995,2476.0
2010-07-12,2.99,2.99,2.945,2.945,5614.0
2010-07-13,2.99,2.995,2.985,2.995,8600.0
2010-07-14,2.995,3.11,2.97,2.97,10035.0
2010-07-15,2.995,3.02,2.995,3.015,5015.0
2010-07-16,3.02,3.02,2.97,2.995,12920.0
2010-07-19,2.98,2.995,2.97,2.985,4156.0
2010-07-20,2.97,2.995,2.97,2.995,3941.0
2010-07-21,3.065,3.065,2.955,2.97,4092.0
2010-07-22,3.07,3.07,3.045,3.07,1885.0
2010-07-23,3.065,3.09,3.045,3.07,3471.0
2010-07-26,3.09,3.14,3.045,3.095,10013.0
2010-07-27,3.12,3.145,3.08,3.09,2910.0
2010-07-28,3.15,3.15,3.085,3.11,4418.0
2010-07-29,3.105,3.15,3.05,3.15,10475.0
2010-07-30,3.19,3.195,3.115,3.125,2812.0
2010-08-03,3.175,3.195,3.125,3.155,7679.0
2010-08-04,3.105,3.17,3.105,3.155,3234.0
2010-08-05,3.125,3.145,3.095,3.145,4901.0
2010-08-06,3.16,3.175,3.115,3.16,7718.0
2010-08-09,3.15,3.17,3.135,3.15,4850.0
2010-08-10,3.16,3.175,3.14,3.145,4231.0
2010-08-11,3.16,3.175,3.13,3.13,10050.0
2010-08-12,3.21,3.21,3.16,3.21,4742.0
2010-08-13,3.2,3.2,3.14,3.145,4475.0
2010-08-16,3.105,3.18,3.105,3.13,3415.0
2010-08-17,3.17,3.2,3.17,3.195,5475.0
2010-08-18,3.175,3.175,3.165,3.165,5045.0
2010-08-19,3.175,3.175,3.145,3.15,3564.0
2010-08-20,3.18,3.195,3.17,3.195,1015.0
2010-08-23,3.175,3.21,3.175,3.21,7591.0
2010-08-24,3.175,3.22,3.175,3.195,5600.0
2010-08-25,3.225,3.23,3.135,3.23,10746.0
2010-08-26,3.16,3.2,3.155,3.16,3900.0
2010-08-27,3.175,3.175,3.16,3.175,550.0
2010-08-30,3.205,3.205,3.14,3.2,6170.0
2010-08-31,3.2,3.205,3.17,3.205,9721.0
2010-09-01,3.215,3.215,3.16,3.18,5960.0
2010-09-02,3.16,3.245,3.155,3.22,9800.0
2010-09-03,3.215,3.215,3.155,3.155,6419.0
2010-09-07,3.165,3.165,3.135,3.14,15913.0
2010-09-08,3.155,3.16,3.13,3.145,11350.0
2010-09-09,3.185,3.26,3.185,3.225,5825.0
2010-09-10,3.255,3.255,3.22,3.23,11155.0
2010-09-13,3.345,3.35,3.275,3.3,13464.0
2010-09-14,3.335,3.355,3.28,3.28,7350.0
2010-09-15,3.305,3.355,3.28,3.305,8470.0
2010-09-16,3.305,3.345,3.305,3.325,8770.0
2010-09-17,3.355,3.355,3.315,3.35,10763.0
2010-09-20,3.365,3.385,3.345,3.385,8255.0
2010-09-21,3.39,3.41,3.39,3.395,7760.0
2010-09-22,3.395,3.4,3.365,3.365,7045.0
2010-09-23,3.37,3.39,3.365,3.385,8875.0
2010-09-24,3.39,3.395,3.335,3.395,6252.0
2010-09-27,3.39,3.395,3.325,3.395,6680.0
2010-09-28,3.435,3.435,3.365,3.365,6437.0
2010-09-29,3.4,3.4,3.365,3.365,5898.0
2010-09-30,3.41,3.415,3.335,3.35,17794.0
2010-10-01,3.41,3.41,3.305,3.33,23772.0
2010-10-04,3.38,3.38,3.31,3.37,10706.0
2010-10-05,3.36,3.385,3.36,3.36,10545.0
2010-10-06,3.36,3.41,3.36,3.405,9395.0
2010-10-07,3.4,3.4,3.4,3.4,5620.0
2010-10-08,3.415,3.415,3.375,3.395,3670.0
2010-10-12,3.4,3.4,3.335,3.34,14734.0
2010-10-13,3.36,3.36,3.32,3.33,30408.0
2010-10-14,3.33,3.34,3.325,3.325,7822.0
2010-10-15,3.335,3.34,3.325,3.325,17901.0
2010-10-18,3.325,3.335,3.29,3.335,10225.0
2010-10-19,3.335,3.335,3.27,3.305,18325.0
2010-10-20,3.3,3.32,3.285,3.29,13560.0
2010-10-21,3.295,3.325,3.285,3.325,2998.0
2010-10-22,3.325,3.335,3.315,3.315,2100.0
2010-10-25,3.32,3.34,3.3,3.335,17537.0
2010-10-26,3.335,3.375,3.335,3.375,33771.0
2010-10-27,3.405,3.405,3.36,3.36,6844.0
2010-10-28,3.345,3.36,3.33,3.345,16427.0
2010-10-29,3.365,3.365,3.335,3.365,9823.0
2010-11-01,3.365,3.365,3.33,3.33,13017.0
2010-11-02,3.32,3.33,3.295,3.315,21847.0
2010-11-03,3.345,3.35,3.305,3.345,11809.0
2010-11-04,3.345,3.355,3.325,3.355,15671.0
2010-11-05,3.355,3.4,3.325,3.4,9969.0
2010-11-08,3.355,3.395,3.34,3.395,16210.0
2010-11-09,3.395,3.415,3.37,3.415,10612.0
2010-11-10,3.395,3.43,3.37,3.43,8950.0
2010-11-11,3.435,3.495,3.43,3.465,10133.0
2010-11-12,3.465,3.56,3.465,3.535,29248.0
2010-11-15,3.51,3.555,3.495,3.5,5305.0
2010-11-16,3.485,3.545,3.485,3.495,12720.0
2010-11-17,3.515,3.585,3.515,3.585,4250.0
2010-11-18,3.56,3.585,3.51,3.585,9200.0
2010-11-19,3.61,3.65,3.545,3.625,12533.0
2010-11-22,3.62,3.67,3.585,3.585,22985.0
2010-11-23,3.585,3.65,3.585,3.625,7300.0
2010-11-24,3.61,3.68,3.61,3.68,4563.0
2010-11-25,3.68,3.68,3.665,3.67,4612.0
2010-11-26,3.605,3.665,3.54,3.555,15638.0
2010-11-29,3.645,3.67,3.565,3.625,12295.0
2010-11-30,3.64,3.69,3.595,3.68,7034.0
2010-12-01,3.64,3.69,3.615,3.615,11848.0
2010-12-02,3.6,3.64,3.565,3.64,2818.0
2010-12-03,3.655,3.655,3.54,3.59,12850.0
2010-12-06,3.6,3.615,3.54,3.605,5439.0
2010-12-07,3.655,3.655,3.61,3.65,7243.0
2010-12-08,3.65,3.65,3.615,3.65,8595.0
2010-12-09,3.63,3.655,3.625,3.63,11466.0
2010-12-10,3.62,3.71,3.61,3.705,10599.0
2010-12-13,3.63,3.915,3.63,3.89,15066.0
2010-12-14,3.905,3.93,3.81,3.905,13270.0
2010-12-15,3.89,3.94,3.89,3.895,10038.0
2010-12-16,3.935,3.935,3.895,3.925,61018.0
2010-12-17,3.925,3.94,3.905,3.915,21636.0
2010-12-20,3.92,3.94,3.91,3.935,71070.0
2010-12-21,3.965,3.995,3.955,3.995,12417.0
2010-12-22,4.0,4.045,4.0,4.005,14638.0
2010-12-23,4.005,4.03,4.0,4.03,7156.0
2010-12-24,4.105,4.115,4.08,4.115,1549.0
2010-12-29,4.105,4.105,4.07,4.07,3674.0
2010-12-30,4.07,4.09,4.07,4.07,6028.0
2010-12-31,4.07,4.07,3.925,3.935,14024.0
2011-01-04,3.92,3.92,3.84,3.89,37891.0
2011-01-05,3.89,4.02,3.845,4.0,3352.0
2011-01-06,4.035,4.12,3.96,4.1,5115.0
2011-01-07,4.13,4.17,4.09,4.16,5950.0
2011-01-10,4.0,4.155,3.995,4.13,11651.0
2011-01-11,4.095,4.105,4.065,4.065,10972.0
2011-01-12,4.395,4.395,3.97,4.095,9419.0
2011-01-13,4.2,4.2,4.05,4.05,10414.0
2011-01-14,4.05,4.21,3.97,4.05,16172.0
2011-01-17,4.05,4.05,3.985,3.99,10500.0
2011-01-18,4.01,4.08,4.0,4.01,15020.0
2011-01-19,4.075,4.075,4.045,4.065,4505.0
2011-01-20,4.025,4.025,3.98,4.01,6153.0
2011-01-21,4.06,4.06,3.99,4.005,6501.0
2011-01-24,3.975,4.0,3.975,3.98,2775.0
2011-01-25,4.0,4.05,3.945,4.045,5482.0
2011-01-26,3.975,4.0,3.97,3.995,5960.0
2011-01-27,3.985,4.035,3.98,4.02,5105.0
2011-01-28,3.98,3.98,3.97,3.98,125358.0
2011-01-31,3.98,4.015,3.97,4.015,3981.0
2011-02-01,3.985,4.015,3.97,3.97,9950.0
2011-02-02,3.955,3.995,3.94,3.995,20756.0
2011-02-03,3.96,3.985,3.96,3.965,2200.0
2011-02-04,3.96,3.99,3.955,3.99,4700.0
2011-02-07,3.97,3.975,3.955,3.975,5400.0
2011-02-08,3.975,4.07,3.975,4.01,10650.0
2011-02-09,3.965,4.06,3.965,4.06,8040.0
2011-02-10,4.05,4.06,4.02,4.025,12855.0
2011-02-11,4.05,4.07,4.05,4.07,9420.0
2011-02-14,3.97,4.09,3.97,4.09,14750.0
2011-02-15,4.035,4.05,4.025,4.04,5130.0
2011-02-16,4.03,4.05,3.99,4.05,3711.0
2011-02-17,4.035,4.045,3.995,3.995,6126.0
2011-02-18,4.01,4.035,4.01,4.02,3081.0
2011-02-22,4.04,4.04,3.975,4.02,4535.0
2011-02-23,4.015,4.125,4.015,4.125,11605.0
2011-02-24,4.03,4.075,4.03,4.075,1392.0
2011-02-25,4.02,4.025,4.005,4.005,9724.0
2011-02-28,4.0,4.01,3.965,3.98,27149.0
2011-03-01,3.975,3.975,3.97,3.97,63200.0
2011-03-02,3.97,3.995,3.965,3.995,4450.0
2011-03-03,4.005,4.01,3.995,4.005,3450.0
2011-03-04,4.0,4.02,3.995,4.01,1180.0
2011-03-07,4.0,4.085,3.995,4.02,8394.0
2011-03-08,4.0,4.1,4.0,4.1,2950.0
2011-03-09,4.085,4.085,4.085,4.085,0.0
2011-03-10,4.075,4.08,3.995,4.06,21585.0
2011-03-11,4.06,4.1,4.05,4.1,9224.0
2011-03-14,4.135,4.14,4.02,4.1,11994.0
2011-03-15,4.045,4.115,3.99,4.09,16393.0
2011-03-16,4.09,4.11,4.045,4.085,11550.0
2011-03-17,4.045,4.09,4.045,4.09,5400.0
2011-03-18,4.1,4.1,4.04,4.04,9800.0
2011-03-21,4.075,4.115,4.015,4.06,4480.0
2011-03-22,4.1,4.1,4.045,4.095,6045.0
2011-03-23,4.1,4.12,4.075,4.11,6542.0
2011-03-24,4.1,4.14,4.085,4.085,5260.0
2011-03-25,4.135,4.155,4.075,4.105,3716.0
2011-03-28,4.115,4.145,4.105,4.105,2241.0
2011-03-29,4.125,4.125,4.125,4.125,5016.0
2011-03-30,4.205,4.205,4.15,4.18,1067.0
2011-03-31,4.175,4.195,4.175,4.175,1781.0
2011-04-01,4.11,4.25,4.11,4.25,4637.0
2011-04-04,4.2,4.255,4.195,4.205,10418.0
2011-04-05,4.195,4.195,4.1,4.175,10313.0
2011-04-06,4.17,4.2,4.155,4.195,3124.0
2011-04-07,4.18,4.18,4.18,4.18,790.0
2011-04-08,4.155,4.155,4.14,4.14,1996.0
2011-04-11,4.105,4.15,4.06,4.08,16434.0
2011-04-12,4.07,4.085,4.005,4.07,12055.0
2011-04-13,4.095,4.125,4.085,4.095,6193.0
2011-04-14,4.1,4.125,4.085,4.095,5800.0
2011-04-15,4.095,4.1,4.07,4.1,1827.0
2011-04-18,4.1,4.1,4.035,4.035,2645.0
2011-04-19,4.05,4.1,4.03,4.07,19366.0
2011-04-20,4.06,4.1,4.045,4.08,19550.0
2011-04-21,4.05,4.085,4.05,4.08,2810.0
2011-04-25,4.07,4.07,4.05,4.05,695.0
2011-04-26,4.075,4.095,4.05,4.075,4341.0
2011-04-27,4.095,4.135,4.07,4.07,8777.0
2011-04-28,4.085,4.135,4.085,4.1,3400.0
2011-04-29,4.125,4.125,4.12,4.12,1005.0
2011-05-02,4.09,4.095,4.07,4.08,3223.0
2011-05-03,4.105,4.105,4.085,4.09,3504.0
2011-05-04,4.09,4.1,4.09,4.09,8317.0
2011-05-05,4.09,4.11,4.07,4.07,4312.0
2011-05-06,4.075,4.105,4.07,4.07,3769.0
2011-05-09,4.095,4.095,4.065,4.07,3142.0
2011-05-10,4.13,4.13,4.075,4.075,2504.0
2011-05-11,4.125,4.145,4.07,4.07,3811.0
2011-05-12,4.115,4.115,4.115,4.115,1150.0
2011-05-13,4.095,4.12,4.04,4.04,6600.0
2011-05-16,4.045,4.055,4.015,4.055,6676.0
2011-05-17,4.04,4.07,4.04,4.07,4615.0
2011-05-18,4.09,4.17,3.975,4.0,25121.0
2011-05-19,4.03,4.065,4.005,4.055,5703.0
2011-05-20,4.055,4.055,4.015,4.055,7870.0
2011-05-24,4.055,4.055,4.045,4.045,7434.0
2011-05-25,4.04,4.055,4.03,4.055,4032.0
2011-05-26,4.065,4.065,4.045,4.055,10925.0
2011-05-27,4.065,4.08,4.065,4.08,7167.0
2011-05-30,4.065,4.08,4.065,4.08,3765.0
2011-05-31,4.065,4.08,4.065,4.08,3316.0
2011-06-01,4.065,4.08,4.055,4.08,26299.0
2011-06-02,4.055,4.065,4.055,4.065,963.0
2011-06-03,4.03,4.035,4.02,4.025,15639.0
2011-06-06,4.05,4.05,3.885,3.93,3112.0
2011-06-07,3.93,3.995,3.9,3.995,4989.0
2011-06-08,3.915,3.99,3.575,3.645,9085.0
2011-06-09,3.55,3.745,3.53,3.71,130057.0
2011-06-10,3.76,3.785,3.72,3.785,11066.0
2011-06-13,3.795,3.845,3.78,3.805,6170.0
2011-06-14,3.805,3.86,3.785,3.785,9900.0
2011-06-15,3.81,3.84,3.78,3.785,15550.0
2011-06-16,3.78,3.79,3.78,3.785,2250.0
2011-06-17,3.79,3.835,3.79,3.835,6325.0
2011-06-20,3.805,3.835,3.795,3.8,3537.0
2011-06-21,3.795,3.845,3.78,3.845,10350.0
2011-06-22,3.845,3.9,3.845,3.9,1479.0
2011-06-23,3.905,3.945,3.9,3.945,3820.0
2011-06-24,3.99,4.035,3.92,3.985,1580.0
2011-06-27,4.04,4.04,3.915,3.975,4297.0
2011-06-28,3.88,4.06,3.875,3.9,2584.0
2011-06-29,3.925,3.955,3.915,3.925,10475.0
2011-06-30,4.06,4.06,3.875,3.94,8450.0
2011-07-04,3.875,3.875,3.875,3.875,2.0
2011-07-05,3.875,3.94,3.8,3.82,19460.0
2011-07-06,3.87,3.94,3.87,3.925,28205.0
2011-07-07,3.925,3.995,3.925,3.995,28238.0
2011-07-08,3.975,4.01,3.89,3.89,3450.0
2011-07-11,3.97,3.98,3.865,3.865,4455.0
2011-07-12,3.83,3.86,3.82,3.825,5170.0
2011-07-13,3.83,3.86,3.815,3.83,6660.0
2011-07-14,3.845,3.925,3.835,3.855,1375.0
2011-07-15,3.87,3.87,3.815,3.815,42530.0
2011-07-18,3.8,3.865,3.8,3.865,4400.0
2011-07-19,3.995,3.995,3.915,3.915,2930.0
2011-07-20,3.875,3.89,3.875,3.885,1075.0
2011-07-21,3.905,3.99,3.885,3.99,6775.0
2011-07-22,3.97,3.97,3.92,3.92,700.0
2011-07-25,3.9,3.965,3.87,3.9,2132.0
2011-07-26,3.945,3.95,3.91,3.915,2818.0
2011-07-27,3.98,3.98,3.885,3.98,1455.0
2011-07-29,3.98,3.98,3.895,3.94,2024.0
2011-08-02,3.94,3.94,3.825,3.84,18957.0
2011-08-03,3.825,3.87,3.825,3.83,10932.0
2011-08-04,3.84,3.84,3.62,3.625,18461.0
2011-08-05,3.59,3.625,3.575,3.6,26500.0
2011-08-08,3.565,3.66,3.535,3.535,29965.0
2011-08-09,3.495,3.505,3.425,3.505,28849.0
2011-08-10,3.48,3.495,3.43,3.48,7374.0
2011-08-11,3.48,3.58,3.45,3.505,19073.0
2011-08-12,3.505,3.76,3.505,3.76,6201.0
2011-08-15,3.79,3.84,3.78,3.83,1868.0
2011-08-16,3.795,3.87,3.79,3.815,1200.0
2011-08-17,3.825,3.93,3.8,3.8,3475.0
2011-08-18,3.855,3.935,3.715,3.715,4309.0
2011-08-19,3.65,3.69,3.65,3.65,167.0
2011-08-22,3.645,3.685,3.645,3.685,5675.0
2011-08-23,3.645,3.65,3.645,3.65,381.0
2011-08-24,3.655,3.755,3.65,3.75,550.0
2011-08-25,3.715,3.715,3.62,3.62,950.0
2011-08-26,3.755,3.755,3.575,3.675,973.0
2011-08-29,3.705,3.78,3.645,3.645,2288.0
2011-08-30,3.55,3.985,3.55,3.7,1090.0
2011-08-31,3.985,3.985,3.705,3.785,478.0
2011-09-01,3.645,3.755,3.645,3.715,5009.0
2011-09-02,3.645,3.645,3.575,3.6,5300.0
2011-09-06,3.575,3.645,3.575,3.595,6951.0
2011-09-07,3.645,3.65,3.575,3.575,7255.0
2011-09-08,3.58,3.59,3.53,3.59,4880.0
2011-09-09,3.535,3.535,3.49,3.49,7935.0
2011-09-12,3.495,3.6,3.42,3.475,10514.0
2011-09-13,3.425,3.47,3.405,3.42,16956.0
2011-09-14,3.435,3.475,3.41,3.45,4000.0
2011-09-15,3.45,3.565,3.45,3.52,5845.0
2011-09-16,3.505,3.535,3.44,3.5,6284.0
2011-09-19,3.485,3.49,3.485,3.485,1500.0
2011-09-20,3.45,3.49,3.435,3.45,3574.0
2011-09-21,3.45,3.45,3.45,3.45,7511.0
2011-09-22,3.52,3.52,3.46,3.475,3011.0
2011-09-23,3.505,3.505,3.45,3.46,4171.0
2011-09-26,3.45,3.45,3.405,3.42,6299.0
2011-09-27,3.42,3.44,3.405,3.435,7091.0
2011-09-28,3.46,3.495,3.39,3.405,4460.0
2011-09-29,3.39,3.495,3.39,3.49,20189.0
2011-09-30,3.4,3.515,3.395,3.46,2869.0
2011-10-03,3.39,3.43,3.39,3.405,7839.0
2011-10-04,3.39,3.39,3.275,3.275,18931.0
2011-10-05,3.275,3.515,3.27,3.275,79822.0
2011-10-06,3.265,3.345,3.22,3.255,55828.0
2011-10-07,3.39,3.39,3.235,3.235,23033.0
2011-10-11,3.25,3.39,3.25,3.39,17178.0
2011-10-12,3.385,3.47,3.385,3.455,10636.0
2011-10-13,3.45,3.455,3.39,3.39,1800.0
2011-10-14,3.445,3.445,3.415,3.445,2265.0
2011-10-17,3.445,3.46,3.445,3.445,10100.0
2011-10-18,3.42,3.455,3.415,3.45,3300.0
2011-10-19,3.425,3.435,3.405,3.405,9650.0
2011-10-20,3.43,3.515,3.405,3.485,9202.0
2011-10-21,3.485,3.63,3.475,3.63,8010.0
2011-10-24,3.655,3.74,3.655,3.73,7550.0
2011-10-25,3.73,3.73,3.73,3.73,1500.0
2011-10-26,3.73,3.73,3.49,3.73,1194.0
2011-10-27,3.44,3.7,3.44,3.685,2205.0
2011-10-28,3.615,3.855,3.61,3.855,11000.0
2011-10-31,3.82,3.88,3.785,3.82,7557.0
2011-11-01,3.755,3.755,3.485,3.485,6350.0
2011-11-02,3.81,3.81,3.78,3.785,2300.0
2011-11-03,3.795,3.795,3.66,3.665,3308.0
2011-11-04,3.67,3.855,3.67,3.84,5350.0
2011-11-07,3.84,3.855,3.685,3.84,4919.0
2011-11-08,3.845,3.91,3.81,3.81,9100.0
2011-11-09,3.785,3.84,3.705,3.84,1250.0
2011-11-10,3.85,3.91,3.85,3.91,2394.0
2011-11-11,3.935,3.94,3.92,3.94,845.0
2011-11-14,3.76,3.945,3.725,3.925,4610.0
2011-11-15,3.84,3.945,3.775,3.945,7300.0
2011-11-16,3.845,3.94,3.795,3.93,7631.0
2011-11-17,3.935,3.94,3.92,3.925,7528.0
2011-11-18,3.94,3.94,3.925,3.925,1825.0
2011-11-21,3.945,3.945,3.73,3.91,1695.0
2011-11-23,3.935,3.935,3.815,3.935,125.0
2011-11-24,3.82,3.83,3.79,3.83,2007.0
2011-11-25,3.92,3.92,3.875,3.875,6414.0
2011-11-28,3.795,3.825,3.735,3.735,4185.0
2011-11-29,3.735,3.735,3.695,3.695,3500.0
2011-11-30,3.73,3.945,3.73,3.74,5877.0
2011-12-01,3.74,3.875,3.74,3.85,8231.0
2011-12-02,3.85,3.85,3.7,3.74,9702.0
2011-12-05,3.75,3.795,3.695,3.75,6053.0
2011-12-06,3.705,3.705,3.62,3.625,9756.0
2011-12-07,3.63,3.665,3.63,3.665,4404.0
2011-12-08,3.65,3.665,3.635,3.635,8300.0
2011-12-09,3.65,3.7,3.635,3.635,6116.0
2011-12-12,3.635,3.635,3.555,3.57,11750.0
2011-12-13,3.56,3.56,3.5,3.51,72573.0
2011-12-14,3.495,3.58,3.495,3.58,8451.0
2011-12-15,3.575,3.575,3.53,3.535,2050.0
2011-12-16,3.53,3.53,3.52,3.52,3200.0
2011-12-19,3.56,3.58,3.53,3.535,17203.0
2011-12-20,3.525,3.56,3.515,3.545,7922.0
2011-12-21,3.53,3.53,3.405,3.435,27739.0
2011-12-22,3.435,3.545,3.42,3.495,19790.0
2011-12-23,3.535,3.665,3.52,3.62,18414.0
2011-12-28,3.72,3.72,3.55,3.59,6430.0
2011-12-29,3.605,3.63,3.555,3.62,1222.0
2011-12-30,3.715,3.715,3.555,3.63,3184.0
2012-01-03,3.65,3.665,3.605,3.605,5384.0
2012-01-04,3.605,3.675,3.605,3.62,2466.0
2012-01-05,3.635,3.635,3.575,3.575,11028.0
2012-01-06,3.655,3.655,3.57,3.6,1590.0
2012-01-09,3.67,3.67,3.575,3.58,772.0
2012-01-10,3.57,3.575,3.56,3.56,2840.0
2012-01-11,3.615,3.635,3.615,3.635,7630.0
2012-01-12,3.665,3.665,3.59,3.63,12225.0
2012-01-13,3.595,3.605,3.595,3.605,5286.0
2012-01-16,3.685,3.685,3.625,3.63,2220.0
2012-01-17,3.61,3.675,3.605,3.675,5700.0
2012-01-18,3.675,3.675,3.615,3.615,11409.0
2012-01-19,3.645,3.705,3.625,3.66,7138.0
2012-01-20,3.66,3.71,3.635,3.645,15940.0
2012-01-23,3.7,3.72,3.655,3.655,13085.0
2012-01-24,3.685,3.72,3.67,3.72,8977.0
2012-01-25,3.67,3.72,3.67,3.72,7642.0
2012-01-26,3.745,3.745,3.705,3.735,7511.0
2012-01-27,3.755,3.775,3.72,3.77,7720.0
2012-01-30,3.71,3.77,3.69,3.72,5569.0
2012-01-31,3.735,3.765,3.7,3.705,8445.0
2012-02-01,3.705,3.74,3.69,3.71,12644.0
2012-02-02,3.7,3.745,3.695,3.7,3631.0
2012-02-03,3.735,3.745,3.695,3.745,4024.0
2012-02-06,3.745,3.85,3.745,3.81,19865.0
2012-02-07,3.81,3.85,3.785,3.82,5633.0
2012-02-08,3.815,3.85,3.815,3.85,7580.0
2012-02-09,3.85,3.975,3.825,3.905,33382.0
2012-02-10,3.905,4.05,3.89,4.01,9585.0
2012-02-13,4.0,4.0,3.9,3.915,23415.0
2012-02-14,3.905,4.025,3.905,4.02,15975.0
2012-02-15,4.0,4.08,4.0,4.025,16539.0
2012-02-16,4.04,4.045,4.025,4.025,775.0
2012-02-17,4.04,4.06,4.0,4.06,12050.0
2012-02-21,4.06,4.14,4.04,4.04,40018.0
2012-02-22,4.065,4.08,4.04,4.06,11000.0
2012-02-23,4.05,4.06,4.03,4.05,995.0
2012-02-24,4.05,4.06,3.995,4.03,12591.0
2012-02-27,4.04,4.055,4.015,4.045,5173.0
2012-02-28,4.045,4.055,4.035,4.035,6113.0
2012-02-29,4.02,4.055,4.005,4.04,6456.0
2012-03-01,4.04,4.045,4.01,4.035,13367.0
2012-03-02,4.055,4.055,4.035,4.035,1272.0
2012-03-05,4.04,4.04,4.02,4.04,4345.0
2012-03-06,4.04,4.04,4.025,4.035,7191.0
2012-03-07,4.03,4.055,4.02,4.04,2455.0
2012-03-08,4.035,4.045,3.965,4.035,9980.0
2012-03-09,4.01,4.04,4.01,4.035,15031.0
2012-03-12,4.035,4.045,4.02,4.04,9938.0
2012-03-13,4.04,4.04,4.025,4.035,12886.0
2012-03-14,4.045,4.105,4.045,4.105,21310.0
2012-03-15,4.105,4.155,4.055,4.095,7481.0
2012-03-16,4.095,4.125,4.055,4.125,13075.0
2012-03-19,4.12,4.14,4.075,4.13,6707.0
2012-03-20,4.14,4.14,4.095,4.095,3225.0
2012-03-21,4.135,4.14,4.095,4.14,1495.0
2012-03-23,4.14,4.14,4.095,4.095,2735.0
2012-03-26,4.08,4.095,4.08,4.095,6136.0
2012-03-27,4.135,4.14,4.11,4.11,6792.0
2012-03-28,4.135,4.135,4.105,4.105,1014.0
2012-03-29,4.085,4.1,4.06,4.06,6250.0
2012-03-30,4.06,4.09,4.02,4.02,8399.0
2012-04-02,4.025,4.05,4.015,4.02,21910.0
2012-04-03,4.04,4.04,3.975,4.01,5424.0
2012-04-04,4.05,4.08,4.05,4.07,4817.0
2012-04-05,4.01,4.075,3.975,4.0,9443.0
2012-04-09,3.985,4.075,3.985,4.07,5891.0
2012-04-10,4.07,4.07,4.025,4.06,5240.0
2012-04-11,4.06,4.075,4.06,4.075,6600.0
2012-04-12,4.075,4.075,4.07,4.075,7925.0
2012-04-13,4.075,4.075,4.075,4.075,2100.0
2012-04-16,4.09,4.09,4.07,4.075,6530.0
2012-04-17,4.075,4.09,4.06,4.07,3700.0
2012-04-18,4.07,4.07,4.06,4.06,4220.0
2012-04-19,4.035,4.06,4.035,4.06,1340.0
2012-04-20,4.075,4.075,4.055,4.055,5300.0
2012-04-23,4.09,4.09,4.02,4.035,7049.0
2012-04-24,4.035,4.035,4.025,4.035,2250.0
2012-04-25,4.055,4.085,4.025,4.075,2019.0
2012-04-26,4.08,4.09,4.075,4.085,4954.0
2012-04-27,4.09,4.09,4.06,4.09,4764.0
2012-04-30,4.12,4.12,4.105,4.11,3590.0
2012-05-01,4.085,4.1,4.045,4.07,11143.0
2012-05-02,4.07,4.09,4.065,4.07,4610.0
2012-05-03,4.085,4.085,4.01,4.03,6260.0
2012-05-04,4.055,4.055,4.005,4.01,3945.0
2012-05-07,4.03,4.035,4.01,4.03,3403.0
2012-05-08,4.04,4.04,4.01,4.02,7000.0
2012-05-09,4.04,4.04,4.01,4.015,3707.0
2012-05-10,4.035,4.075,4.03,4.075,5712.0
2012-05-11,4.05,4.075,4.05,4.075,3100.0
2012-05-14,4.085,4.085,4.06,4.065,2060.0
2012-05-15,4.08,4.08,4.06,4.06,1450.0
2012-05-16,4.06,4.06,4.025,4.035,3322.0
2012-05-17,4.045,4.07,4.0,4.005,3355.0
2012-05-18,4.025,4.07,4.025,4.055,3080.0
2012-05-22,4.035,4.07,3.985,3.985,7307.0
2012-05-23,3.99,3.99,3.965,3.97,2240.0
2012-05-24,3.965,3.985,3.88,3.88,3652.0
2012-05-25,3.88,3.885,3.825,3.85,6790.0
2012-05-28,3.84,3.85,3.835,3.835,1710.0
2012-05-29,3.815,3.815,3.72,3.745,12493.0
2012-05-30,3.735,3.8,3.69,3.735,7815.0
2012-05-31,3.765,3.765,3.655,3.655,7036.0
2012-06-01,3.61,3.61,3.42,3.55,36446.0
2012-06-04,3.515,3.625,3.515,3.59,14340.0
2012-06-05,3.61,3.65,3.595,3.63,13120.0
2012-06-06,3.64,3.725,3.64,3.685,16408.0
2012-06-07,3.715,3.745,3.715,3.715,2720.0
2012-06-08,3.73,3.77,3.715,3.745,9561.0
2012-06-11,3.745,3.76,3.745,3.75,5321.0
2012-06-12,3.76,3.76,3.69,3.69,6960.0
2012-06-13,3.69,3.75,3.675,3.685,2930.0
2012-06-14,3.685,3.685,3.585,3.61,7578.0
2012-06-15,3.625,3.75,3.61,3.625,11160.0
2012-06-18,3.63,3.665,3.615,3.645,3101.0
2012-06-19,3.615,3.705,3.615,3.655,7111.0
2012-06-20,3.675,3.715,3.655,3.675,2976.0
2012-06-21,3.695,3.695,3.64,3.64,1980.0
2012-06-22,3.645,3.66,3.625,3.655,5669.0
2012-06-25,3.615,3.615,3.61,3.61,4271.0
2012-06-26,3.655,3.655,3.6,3.62,9797.0
2012-06-27,3.62,3.62,3.585,3.59,8581.0
2012-06-28,3.605,3.66,3.465,3.58,15252.0
2012-06-29,3.58,3.61,3.55,3.595,10151.0
2012-07-03,3.595,3.89,3.59,3.71,14002.0
2012-07-04,3.855,3.855,3.805,3.805,99.0
2012-07-05,3.725,3.815,3.655,3.665,5765.0
2012-07-06,3.66,3.76,3.66,3.68,2813.0
2012-07-09,3.685,3.685,3.61,3.64,8743.0
2012-07-10,3.64,3.695,3.61,3.625,3080.0
2012-07-11,3.615,3.65,3.605,3.605,9045.0
2012-07-12,3.61,3.645,3.605,3.64,6837.0
2012-07-13,3.635,3.64,3.61,3.635,8099.0
2012-07-16,3.63,3.635,3.6,3.6,13203.0
2012-07-17,3.6,3.625,3.595,3.605,3000.0
2012-07-18,3.62,3.62,3.565,3.58,12122.0
2012-07-19,3.595,3.62,3.555,3.565,6420.0
2012-07-20,3.58,3.62,3.56,3.62,2560.0
2012-07-23,3.62,3.62,3.61,3.61,10805.0
2012-07-24,3.625,3.625,3.605,3.605,4855.0
2012-07-25,3.615,3.62,3.61,3.61,7901.0
2012-07-26,3.61,3.635,3.595,3.61,27436.0
2012-07-27,3.635,3.645,3.62,3.63,9597.0
2012-07-30,3.635,3.635,3.59,3.59,4214.0
2012-07-31,3.61,3.635,3.595,3.605,5079.0
2012-08-01,3.6,3.635,3.6,3.635,141095.0
2012-08-02,3.65,3.65,3.605,3.645,5527.0
2012-08-03,3.645,3.645,3.595,3.605,7108.0
2012-08-07,3.61,3.65,3.61,3.635,17941.0
2012-08-08,3.65,3.7,3.63,3.64,12187.0
2012-08-09,3.665,3.805,3.665,3.805,9720.0
2012-08-10,3.82,3.965,3.785,3.965,4863.0
2012-08-13,4.01,4.125,3.975,4.09,37589.0
2012-08-14,4.09,4.165,4.06,4.09,29310.0
2012-08-15,4.09,4.12,4.07,4.07,13658.0
2012-08-16,4.07,4.09,4.0,4.015,23030.0
2012-08-17,4.045,4.045,3.975,4.025,25411.0
2012-08-20,4.065,4.08,4.015,4.035,13271.0
2012-08-21,4.06,4.09,4.05,4.09,7930.0
2012-08-22,4.07,4.105,4.06,4.09,12880.0
2012-08-23,4.105,4.105,4.07,4.09,7562.0
2012-08-24,4.08,4.12,4.08,4.105,8779.0
2012-08-27,4.145,4.16,4.09,4.09,18723.0
2012-08-28,4.07,4.16,4.07,4.16,8978.0
2012-08-29,4.16,4.165,4.135,4.135,5787.0
2012-08-30,4.135,4.175,4.09,4.175,8759.0
2012-08-31,4.17,4.17,4.105,4.155,2744.0
2012-09-04,4.185,4.21,4.11,4.21,10098.0
2012-09-05,4.205,4.205,4.12,4.18,16861.0
2012-09-06,4.095,4.105,4.055,4.055,16683.0
2012-09-07,4.095,4.1,4.07,4.095,3040.0
2012-09-10,4.085,4.085,4.07,4.08,4897.0
2012-09-11,4.08,4.085,4.075,4.08,6279.0
2012-09-12,4.095,4.115,4.095,4.1,5471.0
2012-09-13,4.105,4.115,4.06,4.06,5631.0
2012-09-14,4.06,4.105,4.06,4.105,5580.0
2012-09-17,4.09,4.09,4.075,4.085,3416.0
2012-09-18,4.085,4.09,4.065,4.065,7871.0
2012-09-19,4.07,4.09,4.03,4.05,11139.0
2012-09-20,4.06,4.06,4.035,4.06,1602.0
2012-09-21,4.06,4.06,4.045,4.055,8150.0
2012-09-24,4.06,4.06,4.02,4.045,11280.0
2012-09-25,4.04,4.06,4.025,4.06,8090.0
2012-09-26,4.06,4.075,3.975,3.975,9680.0
2012-09-27,4.0,4.0,3.99,4.0,800.0
2012-09-28,4.0,4.0,3.95,3.995,8847.0
2012-10-01,4.015,4.015,3.965,4.01,4937.0
2012-10-02,4.0,4.01,3.94,3.94,15060.0
2012-10-03,3.955,3.955,3.905,3.91,4569.0
2012-10-04,3.915,3.915,3.865,3.88,7137.0
2012-10-05,3.9,3.915,3.885,3.905,11301.0
2012-10-09,3.93,3.93,3.83,3.83,13716.0
2012-10-10,3.83,3.83,3.77,3.78,8775.0
2012-10-11,3.78,3.81,3.78,3.81,6636.0
2012-10-12,3.81,3.82,3.785,3.81,9071.0
2012-10-15,3.805,3.805,3.715,3.775,10756.0
2012-10-16,3.775,3.775,3.735,3.755,4191.0
2012-10-17,3.755,3.78,3.75,3.775,12665.0
2012-10-18,3.78,3.825,3.77,3.805,12875.0
2012-10-19,3.82,3.84,3.79,3.835,11212.0
2012-10-22,3.84,3.84,3.79,3.79,22164.0
2012-10-23,3.805,3.81,3.78,3.81,5495.0
2012-10-24,3.79,3.79,3.77,3.775,10677.0
2012-10-25,3.795,3.795,3.76,3.78,6850.0
2012-10-26,3.765,3.79,3.75,3.78,9842.0
2012-10-29,3.76,3.76,3.745,3.75,5069.0
2012-10-30,3.76,3.8,3.76,3.775,4500.0
2012-10-31,3.79,3.85,3.75,3.75,15677.0
2012-11-01,3.75,3.945,3.75,3.815,6751.0
2012-11-02,3.8,3.855,3.76,3.76,3918.0
2012-11-05,3.785,3.795,3.775,3.775,12905.0
2012-11-06,3.77,3.77,3.715,3.75,40386.0
2012-11-07,3.75,3.76,3.725,3.76,6904.0
2012-11-08,3.73,3.73,3.695,3.695,24165.0
2012-11-09,3.695,3.745,3.695,3.715,38592.0
2012-11-12,3.72,3.75,3.72,3.725,9495.0
2012-11-13,3.72,3.73,3.715,3.73,4932.0
2012-11-14,3.73,3.75,3.715,3.745,7575.0
2012-11-15,3.75,3.75,3.64,3.64,25602.0
2012-11-16,3.72,3.745,3.625,3.745,8481.0
2012-11-19,3.755,3.79,3.74,3.74,20148.0
2012-11-20,3.74,3.745,3.7,3.745,13777.0
2012-11-21,3.75,3.76,3.745,3.76,7300.0
2012-11-22,3.76,3.86,3.75,3.805,5974.0
2012-11-23,3.855,3.855,3.745,3.775,4208.0
2012-11-26,3.825,3.96,3.805,3.945,22500.0
2012-11-27,3.875,3.9,3.775,3.79,41947.0
2012-11-28,3.815,3.815,3.76,3.77,15700.0
2012-11-29,3.79,3.81,3.785,3.81,11064.0
2012-11-30,3.805,3.805,3.775,3.775,9088.0
2012-12-03,3.75,3.77,3.685,3.745,22259.0
2012-12-04,3.72,3.815,3.705,3.79,42891.0
2012-12-05,3.8,3.815,3.795,3.815,5320.0
2012-12-06,3.86,3.86,3.76,3.775,9600.0
2012-12-07,3.805,3.805,3.755,3.795,10608.0
2012-12-10,3.875,3.9,3.775,3.775,12115.0
2012-12-11,3.825,3.86,3.775,3.795,12985.0
2012-12-12,3.835,3.935,3.81,3.835,6282.0
2012-12-13,3.895,3.93,3.82,3.885,20101.0
2012-12-14,3.9,3.9,3.805,3.815,18845.0
2012-12-17,3.875,3.9,3.84,3.85,14508.0
2012-12-18,3.875,3.96,3.865,3.945,17918.0
2012-12-19,3.965,3.99,3.945,3.945,21639.0
2012-12-20,3.925,3.98,3.925,3.975,7366.0
2012-12-21,3.915,3.975,3.915,3.95,9363.0
2012-12-24,4.01,4.055,3.935,3.975,7209.0
2012-12-27,3.975,3.985,3.93,3.955,13869.0
2012-12-28,3.945,3.97,3.875,3.94,26750.0
2012-12-31,4.015,4.015,3.915,3.965,7636.0
2013-01-02,4.005,4.085,3.97,4.055,29555.0
2013-01-03,4.105,4.105,4.025,4.055,4432.0
2013-01-04,4.075,4.12,4.025,4.055,18880.0
2013-01-07,4.08,4.08,4.02,4.055,18275.0
2013-01-08,4.105,4.11,4.045,4.055,60680.0
2013-01-09,4.095,4.16,4.095,4.135,6395.0
2013-01-10,4.135,4.18,4.02,4.18,44310.0
2013-01-11,4.11,4.155,4.11,4.115,3100.0
2013-01-14,4.16,4.18,4.11,4.11,10322.0
2013-01-15,4.155,4.18,4.07,4.07,85367.0
2013-01-16,4.115,4.115,4.03,4.095,10741.0
2013-01-17,4.13,4.16,4.055,4.11,20084.0
2013-01-18,4.115,4.16,4.06,4.08,10792.0
2013-01-21,4.13,4.165,4.08,4.165,3477.0
2013-01-22,4.16,4.18,4.12,4.135,13977.0
2013-01-23,4.16,4.16,4.085,4.115,20034.0
2013-01-24,4.08,4.145,4.08,4.095,10050.0
2013-01-25,4.11,4.12,4.09,4.1,10862.0
2013-01-28,4.115,4.115,4.09,4.09,13199.0
2013-01-29,4.12,4.125,4.105,4.105,48270.0
2013-01-30,4.105,4.115,4.1,4.115,13485.0
2013-01-31,4.105,4.125,4.095,4.12,37152.0
2013-02-01,4.11,4.125,4.095,4.095,22900.0
2013-02-04,4.07,4.095,3.96,4.065,15371.0
2013-02-05,4.01,4.11,4.01,4.07,55859.0
2013-02-06,4.06,4.11,4.0,4.0,7200.0
2013-02-07,3.98,4.065,3.965,3.98,11425.0
2013-02-08,4.0,4.035,4.0,4.025,3025.0
2013-02-11,4.035,4.05,4.015,4.035,13137.0
2013-02-12,4.035,4.06,4.02,4.035,8424.0
2013-02-13,4.055,4.065,4.035,4.04,13822.0
2013-02-14,4.06,4.165,4.06,4.125,54895.0
2013-02-15,4.115,4.145,4.105,4.145,45761.0
2013-02-19,4.145,4.16,4.115,4.135,13698.0
2013-02-20,4.15,4.16,4.115,4.115,17833.0
2013-02-21,4.13,4.13,4.045,4.05,21510.0
2013-02-22,4.095,4.16,4.06,4.13,36371.0
2013-02-25,4.13,4.21,4.13,4.19,27632.0
2013-02-26,4.22,4.22,4.185,4.19,3121.0
2013-02-27,4.195,4.2,4.15,4.175,12565.0
2013-02-28,4.175,4.175,4.125,4.14,2954.0
2013-03-01,4.175,4.19,4.14,4.14,11510.0
2013-03-04,4.15,4.15,4.095,4.095,10972.0
2013-03-05,4.135,4.14,4.045,4.075,13050.0
2013-03-06,4.095,4.14,4.095,4.13,10477.0
2013-03-07,4.13,4.17,4.13,4.14,1658.0
2013-03-08,4.105,4.135,4.1,4.125,11790.0
2013-03-11,4.13,4.14,4.11,4.14,20651.0
2013-03-12,4.13,4.14,4.115,4.12,10207.0
2013-03-13,4.14,4.14,4.125,4.14,5975.0
2013-03-14,4.14,4.14,4.12,4.14,15795.0
2013-03-15,4.115,4.14,4.115,4.14,14973.0
2013-03-18,4.115,4.14,4.095,4.095,16310.0
2013-03-19,4.095,4.14,4.08,4.14,15117.0
2013-03-20,4.115,4.115,4.115,4.115,625.0
2013-03-21,4.135,4.14,4.135,4.14,6652.0
2013-03-22,4.13,4.14,4.095,4.11,4865.0
2013-03-25,4.135,4.135,4.105,4.105,7448.0
2013-03-26,4.125,4.16,4.125,4.16,6260.0
2013-03-27,4.125,4.125,4.105,4.105,4865.0
2013-03-28,4.115,4.135,4.115,4.115,2790.0
2013-04-01,4.115,4.17,4.11,4.17,11877.0
2013-04-02,4.165,4.17,4.125,4.14,5488.0
2013-04-03,4.155,4.17,4.135,4.165,9550.0
2013-04-04,4.17,4.17,4.095,4.125,5658.0
2013-04-05,4.125,4.125,4.09,4.105,9756.0
2013-04-08,4.105,4.14,4.105,4.13,14308.0
2013-04-09,4.105,4.155,4.105,4.14,19993.0
2013-04-10,4.145,4.15,4.145,4.15,3725.0
2013-04-11,4.155,4.17,4.155,4.155,4580.0
2013-04-12,4.145,4.17,4.145,4.17,2315.0
2013-04-15,4.155,4.17,4.15,4.17,2325.0
2013-04-16,4.15,4.17,4.15,4.17,6965.0
2013-04-17,4.17,4.17,4.15,4.15,5017.0
2013-04-18,4.17,4.17,4.16,4.16,7900.0
2013-04-19,4.17,4.17,4.155,4.17,2055.0
2013-04-22,4.17,4.17,4.135,4.14,10504.0
2013-04-23,4.17,4.17,4.17,4.17,7925.0
2013-04-24,4.17,4.17,4.145,4.155,4175.0
2013-04-25,4.16,4.17,4.155,4.16,10797.0
2013-04-26,4.19,4.2,4.18,4.2,4750.0
2013-04-29,4.2,4.21,4.18,4.195,12170.0
2013-04-30,4.2,4.215,4.18,4.2,32336.0
2013-05-01,4.19,4.2,4.185,4.185,13127.0
2013-05-02,4.185,4.2,4.165,4.165,4764.0
2013-05-03,4.19,4.2,4.17,4.2,4795.0
2013-05-06,4.185,4.2,4.185,4.19,4085.0
2013-05-07,4.19,4.195,4.17,4.185,7246.0
2013-05-08,4.185,4.2,4.185,4.195,14943.0
2013-05-09,4.2,4.2,4.185,4.185,9650.0
2013-05-10,4.2,4.235,4.165,4.165,15282.0
2013-05-13,4.155,4.155,4.125,4.13,11826.0
2013-05-14,4.13,4.135,4.095,4.1,12115.0
2013-05-15,4.11,4.135,4.055,4.105,8524.0
2013-05-16,4.1,4.2,4.09,4.145,28830.0
2013-05-17,4.17,4.175,4.125,4.155,5277.0
2013-05-21,4.18,4.2,4.16,4.2,12366.0
2013-05-22,4.175,4.19,4.115,4.115,27127.0
2013-05-23,4.115,4.18,4.09,4.095,11924.0
2013-05-24,4.09,4.15,4.09,4.1,6357.0
2013-05-27,4.1,4.12,4.1,4.105,300.0
2013-05-28,4.12,4.17,4.09,4.09,10253.0
2013-05-29,4.125,4.125,3.915,3.99,25571.0
2013-05-30,3.99,4.14,3.955,4.14,28350.0
2013-05-31,4.005,4.085,4.005,4.085,15305.0
2013-06-03,4.035,4.09,3.99,3.99,20120.0
2013-06-04,4.035,4.035,3.955,3.955,11720.0
2013-06-05,3.99,4.1,3.99,4.1,13144.0
2013-06-06,4.07,4.095,4.065,4.07,42002.0
2013-06-07,4.07,4.07,3.99,3.99,9730.0
2013-06-10,4.06,4.06,3.99,4.005,3752.0
2013-06-11,3.975,3.975,3.935,3.955,13181.0
2013-06-12,3.93,3.99,3.915,3.955,11428.0
2013-06-13,3.935,3.96,3.925,3.955,8844.0
2013-06-14,3.99,3.99,3.98,3.99,4100.0
2013-06-17,3.985,3.99,3.98,3.99,4620.0
2013-06-18,3.955,3.99,3.955,3.965,15064.0
2013-06-19,3.985,4.07,3.96,4.055,23450.0
2013-06-20,4.035,4.07,4.035,4.065,19468.0
2013-06-21,4.075,4.185,4.075,4.095,4603.0
2013-06-24,4.14,4.14,3.99,4.055,11814.0
2013-06-25,4.035,4.07,3.965,3.985,14917.0
2013-06-26,4.02,4.02,3.99,3.99,5022.0
2013-06-27,4.015,4.015,3.99,4.015,770.0
2013-06-28,4.02,4.02,3.99,4.0,2336.0
2013-07-02,4.065,4.12,4.04,4.105,87618.0
2013-07-03,4.1,4.135,4.1,4.115,8180.0
2013-07-04,4.155,4.24,4.1,4.215,12760.0
2013-07-05,4.215,4.255,4.155,4.18,6962.0
2013-07-08,4.21,4.21,4.135,4.155,6939.0
2013-07-09,4.13,4.205,4.105,4.17,5996.0
2013-07-10,4.185,4.2,4.15,4.195,1305.0
2013-07-11,4.175,4.23,4.175,4.175,19273.0
2013-07-12,4.23,4.25,4.23,4.245,4725.0
2013-07-15,4.23,4.25,4.23,4.23,7500.0
2013-07-16,4.25,4.25,4.225,4.24,5371.0
2013-07-17,4.25,4.295,4.24,4.295,24751.0
2013-07-18,4.295,4.33,4.29,4.315,14047.0
2013-07-19,4.385,4.385,4.315,4.335,12150.0
2013-07-22,4.3,4.325,4.23,4.235,11091.0
2013-07-23,4.23,4.33,4.23,4.32,7475.0
2013-07-24,4.315,4.325,4.31,4.325,3060.0
2013-07-25,4.315,4.315,4.275,4.295,6270.0
2013-07-26,4.325,4.325,4.315,4.315,629.0
2013-07-29,4.31,4.345,4.31,4.315,1279.0
2013-07-30,4.295,4.315,4.295,4.295,3200.0
2013-07-31,4.315,4.345,4.305,4.325,19444.0
2013-08-01,4.32,4.345,4.31,4.345,1882.0
2013-08-02,4.355,4.36,4.31,4.315,3776.0
2013-08-06,4.3,4.315,4.28,4.315,9816.0
2013-08-07,4.34,4.35,4.295,4.295,14776.0
2013-08-08,4.31,4.325,4.285,4.315,22085.0
2013-08-09,4.35,4.355,4.335,4.345,3555.0
2013-08-12,4.325,4.325,4.295,4.325,3187.0
2013-08-13,4.305,4.325,4.295,4.325,12625.0
2013-08-14,4.3,4.32,4.295,4.295,6906.0
2013-08-15,4.325,4.335,4.295,4.32,4609.0
2013-08-16,4.325,4.325,4.305,4.315,1006.0
2013-08-19,4.3,4.305,4.295,4.295,6010.0
2013-08-20,4.3,4.305,4.295,4.295,5724.0
2013-08-21,4.305,4.325,4.3,4.325,5355.0
2013-08-22,4.325,4.39,4.325,4.39,8376.0
2013-08-23,4.385,4.405,4.37,4.405,9400.0
2013-08-26,4.395,4.41,4.395,4.405,5665.0
2013-08-27,4.405,4.405,4.37,4.4,4866.0
2013-08-28,4.395,4.425,4.375,4.425,2970.0
2013-08-29,4.355,4.435,4.355,4.42,3432.0
2013-08-30,4.435,4.435,4.36,4.405,1276.0
2013-09-03,4.405,4.425,4.395,4.425,5434.0
2013-09-04,4.415,4.43,4.405,4.425,1629.0
2013-09-05,4.395,4.455,4.395,4.455,8310.0
2013-09-06,4.29,4.5,4.29,4.44,20190.0
2013-09-09,4.485,4.495,4.47,4.495,2489.0
2013-09-10,4.495,4.495,4.475,4.475,2513.0
2013-09-11,4.435,4.44,4.435,4.435,2300.0
2013-09-12,4.49,4.49,4.445,4.445,300.0
2013-09-13,4.445,4.455,4.44,4.455,1102.0
2013-09-16,4.455,4.49,4.455,4.47,6964.0
2013-09-17,4.485,4.505,4.47,4.47,10750.0
2013-09-18,4.52,4.525,4.485,4.52,6070.0
2013-09-19,4.525,4.59,4.52,4.59,23545.0
2013-09-20,4.55,4.56,4.545,4.545,4650.0
2013-09-23,4.545,4.56,4.545,4.555,3902.0
2013-09-24,4.605,4.605,4.555,4.555,6814.0
2013-09-25,4.605,4.635,4.56,4.61,12870.0
2013-09-26,4.63,4.655,4.585,4.62,17982.0
2013-09-27,4.655,4.655,4.48,4.5,10997.0
2013-09-30,4.575,4.595,4.515,4.52,6226.0
2013-10-01,4.53,4.595,4.52,4.52,1322.0
2013-10-02,4.53,4.565,4.48,4.48,14350.0
2013-10-03,4.505,4.55,4.505,4.545,1400.0
2013-10-04,4.535,4.55,4.505,4.545,6408.0
2013-10-07,4.57,4.57,4.36,4.425,9856.0
2013-10-08,4.445,4.445,4.395,4.42,5520.0
2013-10-09,4.425,4.425,4.42,4.425,2285.0
2013-10-10,4.435,4.48,4.435,4.435,1405.0
2013-10-11,4.485,4.495,4.425,4.425,3300.0
2013-10-15,4.505,4.535,4.47,4.485,6052.0
2013-10-16,4.485,4.485,4.465,4.465,3244.0
2013-10-17,4.51,4.57,4.465,4.515,4531.0
2013-10-18,4.605,4.605,4.44,4.44,5668.0
2013-10-21,4.455,4.505,4.44,4.47,5385.0
2013-10-22,4.485,4.535,4.485,4.495,5437.0
2013-10-23,4.535,4.555,4.52,4.555,1805.0
2013-10-24,4.565,4.57,4.545,4.545,2882.0
2013-10-25,4.53,4.545,4.53,4.535,921.0
2013-10-28,4.54,4.605,4.54,4.605,5551.0
2013-10-29,4.63,4.66,4.63,4.655,3187.0
2013-10-30,4.64,4.705,4.64,4.705,3050.0
2013-10-31,4.705,4.715,4.645,4.645,5318.0
2013-11-01,4.705,4.705,4.635,4.705,3774.0
2013-11-04,4.73,4.73,4.705,4.715,5908.0
2013-11-05,4.65,4.705,4.62,4.62,1983.0
2013-11-06,4.615,4.62,4.57,4.605,6720.0
2013-11-07,4.585,4.6,4.565,4.57,16372.0
2013-11-08,4.565,4.57,4.55,4.55,9643.0
2013-11-11,4.55,4.55,4.535,4.535,6729.0
2013-11-12,4.545,4.55,4.515,4.515,7983.0
2013-11-13,4.525,4.525,4.515,4.515,16791.0
2013-11-14,4.505,4.515,4.5,4.5,27414.0
2013-11-15,4.5,4.5,4.485,4.485,11287.0
2013-11-18,4.515,4.515,4.45,4.485,21705.0
2013-11-19,4.5,4.5,4.45,4.465,33869.0
2013-11-20,4.485,4.495,4.475,4.485,30331.0
2013-11-21,4.465,4.495,4.465,4.475,9108.0
2013-11-22,4.46,4.515,4.45,4.495,12155.0
2013-11-25,4.535,4.535,4.475,4.475,15488.0
2013-11-26,4.485,4.5,4.465,4.485,58930.0
2013-11-27,4.505,4.515,4.465,4.515,8875.0
2013-11-28,4.48,4.52,4.48,4.52,3805.0
2013-11-29,4.5,4.515,4.485,4.515,6713.0
2013-12-02,4.5,4.505,4.48,4.49,8479.0
2013-12-03,4.515,4.515,4.5,4.515,5404.0
2013-12-04,4.515,4.68,4.5,4.68,6289.0
2013-12-05,4.665,4.665,4.48,4.49,10015.0
2013-12-06,4.5,4.52,4.5,4.52,1604.0
2013-12-09,4.475,4.53,4.475,4.52,11785.0
2013-12-10,4.53,4.53,4.485,4.51,10675.0
2013-12-11,4.53,4.53,4.48,4.49,6522.0
2013-12-12,4.455,4.515,4.455,4.505,5117.0
2013-12-13,4.515,4.515,4.48,4.485,10955.0
2013-12-16,4.445,4.515,4.445,4.515,24501.0
2013-12-17,4.515,4.515,4.475,4.475,14904.0
2013-12-18,4.46,4.565,4.46,4.53,8318.0
2013-12-19,4.55,4.55,4.49,4.54,10919.0
2013-12-20,4.55,4.55,4.52,4.545,8975.0
2013-12-23,4.545,4.545,4.53,4.53,3250.0
2013-12-24,4.53,4.53,4.515,4.53,1934.0
2013-12-27,4.53,4.565,4.53,4.565,7090.0
2013-12-30,4.52,4.565,4.52,4.53,5795.0
2013-12-31,4.53,4.565,4.53,4.565,8285.0
2014-01-02,4.58,4.58,4.565,4.58,14204.0
2014-01-03,4.555,4.61,4.555,4.58,6314.0
2014-01-06,4.595,4.595,4.58,4.58,4175.0
2014-01-07,4.595,4.595,4.58,4.595,2416.0
2014-01-08,4.595,4.595,4.53,4.56,5340.0
2014-01-09,4.585,4.585,4.565,4.585,9357.0
2014-01-10,4.6,4.65,4.585,4.585,5635.0
2014-01-13,4.615,4.715,4.615,4.695,4130.0
2014-01-14,4.7,4.705,4.685,4.685,3700.0
2014-01-15,4.705,4.825,4.67,4.815,10543.0
2014-01-16,4.8,4.815,4.695,4.725,9577.0
2014-01-17,4.75,4.75,4.705,4.75,7815.0
2014-01-20,4.91,4.91,4.77,4.815,2395.0
2014-01-21,4.825,4.835,4.8,4.8,5840.0
2014-01-22,4.825,4.885,4.825,4.885,1727.0
2014-01-23,4.93,4.93,4.825,4.92,5693.0
2014-01-24,4.815,4.93,4.815,4.93,4795.0
2014-01-27,4.92,4.95,4.87,4.93,6938.0
2014-01-28,4.93,4.97,4.89,4.95,10384.0
2014-01-29,4.955,4.955,4.845,4.845,5425.0
2014-01-30,4.845,4.845,4.755,4.84,6424.0
2014-01-31,4.81,4.875,4.8,4.875,1700.0
2014-02-03,4.89,4.905,4.855,4.895,5692.0
2014-02-04,4.875,4.885,4.855,4.885,9830.0
2014-02-05,4.9,4.9,4.87,4.89,1584.0
2014-02-06,4.84,4.855,4.815,4.815,2635.0
2014-02-07,4.855,4.855,4.785,4.785,4793.0
2014-02-10,4.815,4.83,4.81,4.81,4200.0
2014-02-11,4.825,4.83,4.81,4.81,4455.0
2014-02-12,4.855,4.885,4.855,4.885,2932.0
2014-02-13,4.87,4.905,4.855,4.855,4192.0
2014-02-14,4.88,4.9,4.855,4.885,1280.0
2014-02-18,4.905,4.985,4.885,4.92,14014.0
2014-02-19,4.9,4.955,4.885,4.93,1971.0
2014-02-20,4.865,4.97,4.865,4.97,2450.0
2014-02-21,4.985,4.985,4.925,4.94,5762.0
2014-02-24,4.92,4.935,4.92,4.925,3069.0
2014-02-25,4.945,4.99,4.925,4.93,10052.0
2014-02-26,4.965,4.965,4.905,4.905,5507.0
2014-02-27,4.915,5.03,4.915,5.0,3392.0
2014-02-28,4.965,5.015,4.965,4.975,6006.0
2014-03-03,4.805,4.975,4.805,4.93,28043.0
2014-03-04,4.965,4.98,4.965,4.975,2807.0
2014-03-05,4.98,5.02,4.93,5.02,5182.0
2014-03-06,4.99,4.99,4.975,4.99,3392.0
2014-03-07,5.015,5.04,4.99,5.02,8017.0
2014-03-10,5.035,5.04,4.995,5.01,830.0
2014-03-11,5.025,5.025,5.015,5.025,4675.0
2014-03-12,5.025,5.04,5.02,5.035,3608.0
2014-03-13,5.035,5.035,4.99,4.99,2264.0
2014-03-14,5.025,5.025,5.01,5.025,2482.0
2014-03-17,5.005,5.005,4.905,4.955,4937.0
2014-03-18,4.975,5.025,4.975,5.025,3825.0
2014-03-19,5.025,5.08,5.02,5.08,21490.0
2014-03-20,5.145,5.15,5.135,5.14,8625.0
2014-03-21,5.14,5.145,5.11,5.145,5350.0
2014-03-24,5.145,5.145,5.125,5.145,1971.0
2014-03-25,5.14,5.145,5.125,5.125,2300.0
2014-03-26,5.105,5.165,5.105,5.135,5866.0
2014-03-27,5.16,5.23,5.16,5.225,10233.0
2014-03-28,5.225,5.24,5.085,5.1,9233.0
2014-03-31,5.11,5.16,5.075,5.16,2990.0
2014-04-01,5.14,5.14,5.065,5.075,631.0
2014-04-02,5.13,5.135,5.065,5.065,644.0
2014-04-03,5.09,5.145,5.075,5.075,3973.0
2014-04-04,5.075,5.075,5.075,5.075,0.0
2014-04-07,5.095,5.095,5.09,5.09,405.0
2014-04-08,5.12,5.145,5.075,5.145,3160.0
2014-04-09,5.075,5.205,5.07,5.205,4525.0
2014-04-10,5.11,5.205,5.105,5.11,2549.0
2014-04-11,5.12,5.205,5.115,5.115,820.0
2014-04-14,5.19,5.2,5.175,5.2,36450.0
2014-04-15,5.15,5.215,5.15,5.215,2090.0
2014-04-16,5.215,5.215,5.2,5.215,24960.0
2014-04-17,5.2,5.215,5.115,5.21,5352.0
2014-04-21,5.205,5.205,5.19,5.205,1687.0
2014-04-22,5.2,5.2,5.195,5.195,1000.0
2014-04-23,5.2,5.2,5.145,5.2,3143.0
2014-04-24,5.2,5.205,5.18,5.2,5200.0
2014-04-25,5.205,5.205,5.12,5.15,7641.0
2014-04-28,5.23,5.23,5.17,5.17,1450.0
2014-04-29,5.165,5.23,5.165,5.165,1414.0
2014-04-30,5.16,5.18,5.16,5.17,1632.0
2014-05-01,5.165,5.18,5.145,5.17,8238.0
2014-05-02,5.165,5.18,5.14,5.16,10655.0
2014-05-05,5.165,5.18,5.16,5.16,4150.0
2014-05-06,5.145,5.17,5.145,5.145,3796.0
2014-05-07,5.165,5.165,5.095,5.095,6890.0
2014-05-08,5.065,5.09,5.04,5.04,5818.0
2014-05-09,5.06,5.06,4.93,4.955,8114.0
2014-05-12,4.975,5.06,4.905,4.99,11842.0
2014-05-13,4.995,5.06,4.99,5.05,6088.0
2014-05-14,5.025,5.025,4.985,4.995,1633.0
2014-05-15,4.96,5.04,4.945,4.95,4544.0
2014-05-16,4.95,5.04,4.935,4.935,1164.0
2014-05-20,4.975,4.99,4.92,4.92,8069.0
2014-05-21,4.955,5.015,4.94,4.94,10443.0
2014-05-22,5.03,5.03,4.98,5.005,4626.0
2014-05-23,5.015,5.04,4.99,5.005,10180.0
2014-05-26,5.055,5.06,5.01,5.06,2850.0
2014-05-27,5.045,5.06,5.025,5.045,6305.0
2014-05-28,5.075,5.095,5.025,5.025,6365.0
2014-05-29,5.05,5.09,5.03,5.05,2063.0
2014-05-30,5.09,5.09,5.03,5.03,147.0
2014-06-02,5.065,5.095,5.065,5.075,5605.0
2014-06-03,5.09,5.095,5.09,5.095,5837.0
2014-06-04,5.095,5.095,4.97,4.97,9725.0
2014-06-05,5.03,5.065,5.03,5.06,3035.0
2014-06-06,5.06,5.06,5.03,5.04,1841.0
2014-06-09,5.075,5.075,5.05,5.06,9000.0
2014-06-10,5.06,5.06,5.01,5.06,6909.0
2014-06-11,5.025,5.075,5.025,5.06,14080.0
2014-06-12,5.06,5.06,5.03,5.055,2254.0
2014-06-13,5.06,5.06,4.975,5.04,11043.0
2014-06-16,5.025,5.025,5.025,5.025,4417.0
2014-06-17,5.025,5.025,5.015,5.025,5670.0
2014-06-18,5.07,5.075,5.015,5.025,9540.0
2014-06-19,5.005,5.025,5.005,5.025,7180.0
2014-06-20,5.04,5.04,5.025,5.025,1575.0
2014-06-23,5.025,5.025,4.955,5.005,11249.0
2014-06-24,4.975,5.025,4.975,5.025,7215.0
2014-06-25,5.035,5.04,5.005,5.025,6784.0
2014-06-26,5.055,5.055,5.005,5.005,8375.0
2014-06-27,5.025,5.025,4.99,4.99,8473.0
2014-06-30,4.97,4.99,4.97,4.99,14085.0
2014-07-02,5.015,5.02,4.96,5.015,22418.0
2014-07-03,5.02,5.02,4.96,5.005,4472.0
2014-07-04,5.005,5.025,4.99,5.0,5856.0
2014-07-07,4.955,4.99,4.955,4.99,6090.0
2014-07-08,5.015,5.015,4.96,4.99,26080.0
2014-07-09,4.97,5.005,4.97,4.99,16928.0
2014-07-10,4.955,4.99,4.95,4.97,4195.0
2014-07-11,4.995,4.995,4.97,4.99,9639.0
2014-07-14,5.06,5.06,4.97,4.97,4150.0
2014-07-15,5.005,5.01,4.97,4.99,4590.0
2014-07-16,4.99,4.99,4.99,4.99,4082.0
2014-07-17,4.965,4.99,4.965,4.99,5779.0
2014-07-18,4.985,4.99,4.97,4.99,5823.0
2014-07-21,4.99,4.99,4.98,4.99,9302.0
2014-07-22,4.99,4.99,4.97,4.99,8098.0
2014-07-23,4.97,4.99,4.97,4.99,14564.0
2014-07-24,4.99,5.065,4.985,5.04,4132.0
2014-07-25,5.025,5.025,4.99,5.025,11269.0
2014-07-28,5.025,5.08,4.995,5.08,6414.0
2014-07-29,5.095,5.095,5.035,5.06,7255.0
2014-07-30,5.04,5.04,4.97,4.975,13298.0
2014-07-31,5.005,5.005,4.975,4.985,11760.0
2014-08-01,4.99,5.095,4.99,4.995,8624.0
2014-08-05,5.02,5.025,4.95,4.965,8243.0
2014-08-06,5.015,5.025,4.99,4.99,12711.0
2014-08-07,4.965,5.025,4.955,4.99,11544.0
2014-08-08,4.99,5.025,4.97,4.99,12290.0
2014-08-11,4.99,5.025,4.975,4.99,4355.0
2014-08-12,5.01,5.01,4.97,4.99,9074.0
2014-08-13,4.965,5.01,4.965,5.01,6475.0
2014-08-14,5.005,5.02,4.985,4.985,10126.0
2014-08-15,4.98,4.99,4.97,4.99,14911.0
2014-08-18,4.99,4.99,4.985,4.99,19302.0
2014-08-19,4.99,4.99,4.975,4.99,10688.0
2014-08-20,4.99,5.025,4.975,4.99,12012.0
2014-08-21,4.99,5.055,4.95,4.95,19392.0
2014-08-22,4.98,5.005,4.96,4.965,5505.0
2014-08-25,5.01,5.015,4.97,4.985,10500.0
2014-08-26,5.005,5.005,4.975,4.99,3689.0
2014-08-27,5.02,5.035,5.005,5.02,14364.0
2014-08-28,5.02,5.025,5.005,5.025,5379.0
2014-08-29,5.005,5.045,5.0,5.0,6041.0
2014-09-02,5.03,5.04,5.025,5.025,9596.0
2014-09-03,5.025,5.025,4.99,5.025,6450.0
2014-09-04,5.0,5.01,4.99,4.99,4561.0
2014-09-05,5.01,5.015,4.98,5.0,3883.0
2014-09-08,5.02,5.025,4.99,5.025,5935.0
2014-09-09,5.025,5.025,4.98,5.025,5688.0
2014-09-10,5.025,5.025,5.01,5.025,4813.0
2014-09-11,5.02,5.04,5.02,5.025,5285.0
2014-09-12,5.03,5.03,5.0,5.01,9661.0
2014-09-15,5.025,5.025,4.97,4.97,8021.0
2014-09-16,5.015,5.015,4.97,4.99,9342.0
2014-09-17,5.02,5.025,4.935,5.015,10589.0
2014-09-18,5.025,5.025,4.98,4.99,122894.0
2014-09-19,5.015,5.015,4.99,4.99,3746.0
2014-09-22,4.99,5.005,4.99,5.005,3903.0
2014-09-23,5.025,5.06,5.025,5.06,5600.0
2014-09-24,5.025,5.025,4.99,5.005,1419.0
2014-09-25,5.045,5.06,5.02,5.02,7983.0
2014-09-26,5.06,5.06,5.035,5.035,3943.0
2014-09-29,5.06,5.095,5.025,5.095,9947.0
2014-09-30,5.095,5.135,5.055,5.055,13403.0
2014-10-01,5.06,5.11,5.055,5.07,38223.0
2014-10-02,5.08,5.08,5.04,5.06,33890.0
2014-10-03,5.06,5.06,5.035,5.06,5555.0
2014-10-06,5.01,5.06,4.985,4.985,9454.0
2014-10-07,5.015,5.035,4.97,5.035,8518.0
2014-10-08,5.06,5.06,4.945,4.945,17437.0
2014-10-09,4.95,5.005,4.95,4.975,2665.0
2014-10-10,5.0,5.015,4.915,4.915,8620.0
2014-10-14,4.945,5.04,4.915,4.95,10891.0
2014-10-15,4.865,4.88,4.725,4.77,12191.0
2014-10-16,4.77,4.915,4.77,4.915,6330.0
2014-10-17,4.915,4.915,4.88,4.915,3665.0
2014-10-20,4.895,4.935,4.895,4.935,5249.0
2014-10-21,4.975,4.985,4.935,4.945,15798.0
2014-10-22,4.92,5.01,4.92,5.01,6093.0
2014-10-23,5.055,5.1,5.055,5.08,4430.0
2014-10-24,5.04,5.04,4.985,4.985,10509.0
2014-10-27,4.985,4.985,4.955,4.955,3980.0
2014-10-28,5.03,5.04,4.97,5.025,10444.0
2014-10-29,5.06,5.06,4.955,4.955,6417.0
2014-10-30,5.05,5.07,4.97,5.02,50910.0
2014-10-31,5.11,5.11,5.04,5.05,6661.0
2014-11-03,5.04,5.095,5.01,5.095,8634.0
2014-11-04,5.09,5.095,5.04,5.08,10501.0
2014-11-05,5.11,5.115,5.065,5.095,6693.0
2014-11-06,5.085,5.155,5.085,5.135,2131.0
2014-11-07,5.1,5.165,5.095,5.095,78111.0
2014-11-10,5.095,5.095,5.09,5.09,8767.0
2014-11-11,5.095,5.095,5.07,5.085,26392.0
2014-11-12,5.095,5.095,5.09,5.095,7011.0
2014-11-13,5.095,5.13,5.085,5.095,20045.0
2014-11-14,5.095,5.095,5.035,5.08,7617.0
2014-11-17,5.025,5.11,5.025,5.085,14178.0
2014-11-18,5.075,5.135,5.07,5.08,15695.0
2014-11-19,5.07,5.12,5.06,5.06,8597.0
2014-11-20,5.07,5.105,5.07,5.09,7477.0
2014-11-21,5.13,5.135,5.04,5.115,25505.0
2014-11-24,5.095,5.095,5.055,5.075,20371.0
2014-11-25,5.06,5.08,5.04,5.06,79509.0
2014-11-26,5.06,5.095,5.06,5.095,10624.0
2014-11-27,5.085,5.125,5.085,5.105,4513.0
2014-11-28,5.095,5.095,5.065,5.095,10038.0
2014-12-01,5.095,5.095,4.99,5.02,9064.0
2014-12-02,5.0,5.095,5.0,5.055,6031.0
2014-12-03,5.095,5.095,5.06,5.06,4283.0
2014-12-04,5.09,5.095,5.075,5.075,22636.0
2014-12-05,5.08,5.08,5.025,5.08,5435.0
2014-12-08,5.025,5.075,5.025,5.04,4423.0
2014-12-09,5.04,5.04,4.985,5.0,9820.0
2014-12-10,4.985,4.985,4.95,4.95,19762.0
2014-12-11,4.955,5.005,4.93,4.995,6144.0
2014-12-12,4.855,4.865,4.66,4.8,59744.0
2014-12-15,4.855,4.95,4.855,4.945,3898.0
2014-12-16,4.895,4.985,4.895,4.985,7655.0
2014-12-17,4.985,4.99,4.97,4.97,20942.0
2014-12-18,4.985,4.985,4.945,4.945,12925.0
2014-12-19,4.99,5.025,4.945,4.945,9405.0
2014-12-22,4.9,4.955,4.9,4.91,6528.0
2014-12-23,4.9,4.915,4.86,4.86,11467.0
2014-12-24,4.86,4.875,4.82,4.845,8393.0
2014-12-29,4.915,4.915,4.785,4.805,12171.0
2014-12-30,4.785,4.82,4.785,4.8,6310.0
2014-12-31,4.84,4.92,4.805,4.825,5877.0
2015-01-02,4.895,4.9,4.805,4.845,4834.0
2015-01-05,4.84,4.84,4.675,4.755,26439.0
2015-01-06,4.77,4.895,4.735,4.895,10952.0
2015-01-07,4.88,4.95,4.875,4.95,4534.0
2015-01-08,4.93,4.97,4.85,4.91,8288.0
2015-01-09,4.875,4.93,4.855,4.895,6924.0
2015-01-12,4.94,4.94,4.84,4.895,2470.0
2015-01-13,4.895,4.895,4.845,4.895,5225.0
2015-01-14,4.895,4.895,4.875,4.895,8355.0
2015-01-15,4.895,4.95,4.875,4.905,128142.0
2015-01-16,4.895,5.015,4.845,5.015,21224.0
2015-01-19,4.97,4.99,4.955,4.99,3900.0
2015-01-20,4.995,5.045,4.99,5.035,4525.0
2015-01-21,5.045,5.205,4.965,5.205,8070.0
2015-01-22,5.17,5.19,5.02,5.075,7760.0
2015-01-23,5.045,5.13,4.99,5.11,5783.0
2015-01-26,5.055,5.075,4.895,4.945,12347.0
2015-01-27,5.045,5.045,4.95,4.99,4988.0
2015-01-28,4.98,5.07,4.975,5.065,1600.0
2015-01-29,5.095,5.185,5.09,5.11,8235.0
2015-01-30,5.07,5.175,5.065,5.1,3741.0
2015-02-02,5.165,5.17,5.065,5.155,3844.0
2015-02-03,5.14,5.21,5.08,5.08,11231.0
2015-02-04,5.065,5.17,5.025,5.09,10552.0
2015-02-05,5.105,5.2,5.09,5.135,7770.0
2015-02-06,5.11,5.215,5.105,5.18,5972.0
2015-02-09,5.21,5.21,5.11,5.11,923.0
2015-02-10,5.195,5.195,5.1,5.1,6109.0
2015-02-11,5.17,5.245,5.1,5.245,9308.0
2015-02-12,5.24,5.24,5.1,5.155,2065.0
2015-02-13,5.14,5.225,5.14,5.17,3475.0
2015-02-17,5.2,5.21,5.155,5.205,5510.0
2015-02-18,5.21,5.27,5.175,5.26,11034.0
2015-02-19,5.25,5.275,5.25,5.27,13266.0
2015-02-20,5.275,5.345,5.25,5.345,126316.0
2015-02-23,5.35,5.41,5.335,5.345,9880.0
2015-02-24,5.385,5.385,5.33,5.38,36719.0
2015-02-25,5.435,5.435,5.295,5.35,5913.0
2015-02-26,5.355,5.44,5.355,5.39,6483.0
2015-02-27,5.43,5.44,5.38,5.42,3348.0
2015-03-02,5.475,5.55,5.41,5.425,33337.0
2015-03-03,5.465,5.47,5.41,5.42,2401.0
2015-03-04,5.425,5.44,5.425,5.44,400.0
2015-03-05,5.49,5.495,5.4,5.495,3549.0
2015-03-06,5.475,5.475,5.305,5.31,4715.0
2015-03-09,5.4,5.43,5.33,5.405,6449.0
2015-03-10,5.4,5.435,5.35,5.41,3900.0
2015-03-11,5.41,5.41,5.355,5.405,7103.0
2015-03-12,5.4,5.405,5.3,5.405,26600.0
2015-03-13,5.405,5.405,5.3,5.4,3010.0
2015-03-16,5.455,5.455,5.35,5.38,3660.0
2015-03-17,5.4,5.475,5.4,5.41,1586.0
2015-03-18,5.455,5.455,5.41,5.42,104710.0
2015-03-19,5.475,5.475,5.44,5.44,153690.0
2015-03-20,5.435,5.515,5.425,5.425,2667.0
2015-03-23,5.4,5.425,5.4,5.4,6264.0
2015-03-24,5.4,5.4,5.375,5.38,2250.0
2015-03-25,5.405,5.435,5.38,5.38,6800.0
2015-03-26,5.425,5.475,5.395,5.41,3277.0
2015-03-27,5.47,5.47,5.41,5.41,855.0
2015-03-30,5.43,5.515,5.4,5.445,5475.0
2015-03-31,5.36,5.445,5.33,5.34,7005.0
2015-04-01,5.395,5.455,5.33,5.38,3209.0
2015-04-02,5.37,5.51,5.33,5.33,5825.0
2015-04-06,5.35,5.44,5.335,5.335,4440.0
2015-04-07,5.36,5.47,5.345,5.345,925.0
2015-04-08,5.35,5.425,5.335,5.38,3287.0
2015-04-09,5.41,5.42,5.35,5.4,1800.0
2015-04-10,5.42,5.42,5.365,5.42,920.0
2015-04-13,5.42,5.42,5.35,5.35,9902.0
2015-04-14,5.36,5.475,5.36,5.475,4077.0
2015-04-15,5.49,5.535,5.49,5.535,5650.0
2015-04-16,5.56,5.57,5.41,5.44,7430.0
2015-04-17,5.475,5.515,5.41,5.495,8804.0
2015-04-20,5.515,5.515,5.365,5.445,6247.0
2015-04-21,5.45,5.455,5.4,5.41,5550.0
2015-04-22,5.425,5.475,5.4,5.41,1923.0
2015-04-23,5.42,5.49,5.41,5.49,2650.0
2015-04-24,5.48,5.49,5.4,5.4,10401.0
2015-04-27,5.42,5.49,5.42,5.455,3116.0
2015-04-28,5.455,5.49,5.455,5.49,1540.0
2015-04-29,5.455,5.49,5.455,5.49,1950.0
2015-04-30,5.495,5.495,5.455,5.475,2574.0
2015-05-01,5.49,5.495,5.45,5.495,5690.0
2015-05-04,5.495,5.495,5.405,5.475,5810.0
2015-05-05,5.555,5.61,5.4,5.4,13860.0
2015-05-06,5.49,5.49,5.37,5.37,10446.0
2015-05-07,5.45,5.45,5.44,5.445,2478.0
2015-05-08,5.385,5.54,5.385,5.48,12878.0
2015-05-11,5.475,5.54,5.475,5.495,3318.0
2015-05-12,5.495,5.515,5.475,5.475,20449.0
2015-05-13,5.495,5.495,5.38,5.4,51695.0
2015-05-14,5.4,5.44,5.295,5.39,41345.0
2015-05-15,5.39,5.44,5.36,5.44,4000.0
2015-05-19,5.48,5.51,5.43,5.48,10580.0
2015-05-20,5.495,5.515,5.455,5.5,3953.0
2015-05-21,5.5,5.515,5.5,5.51,10187.0
2015-05-22,5.485,5.515,5.485,5.515,2300.0
2015-05-25,5.545,5.57,5.505,5.57,5281.0
2015-05-26,5.57,5.59,5.56,5.565,18629.0
2015-05-27,5.565,5.63,5.555,5.63,11875.0
2015-05-28,5.57,5.63,5.555,5.58,2331.0
2015-05-29,5.59,5.63,5.555,5.555,5048.0
2015-06-01,5.555,5.63,5.555,5.63,2985.0
2015-06-02,5.625,5.65,5.59,5.63,16391.0
2015-06-03,5.61,5.63,5.59,5.63,3225.0
2015-06-04,5.6,5.67,5.6,5.63,2595.0
2015-06-05,5.59,5.665,5.59,5.665,2100.0
2015-06-08,5.65,5.67,5.59,5.59,4420.0
2015-06-09,5.64,5.64,5.585,5.585,2500.0
2015-06-10,5.64,5.64,5.59,5.59,400.0
2015-06-11,5.65,5.705,5.59,5.705,9732.0
2015-06-12,5.64,5.665,5.595,5.61,2771.0
2015-06-15,5.685,5.69,5.58,5.58,4875.0
2015-06-16,5.64,5.64,5.58,5.59,875.0
2015-06-17,5.655,5.675,5.61,5.655,2410.0
2015-06-18,5.67,5.705,5.615,5.69,5520.0
2015-06-19,5.705,5.785,5.64,5.785,15747.0
2015-06-22,5.785,5.79,5.705,5.745,19758.0
2015-06-23,5.765,5.79,5.745,5.75,2600.0
2015-06-24,5.75,5.785,5.705,5.705,6560.0
2015-06-25,5.81,5.835,5.745,5.77,17920.0
2015-06-26,5.835,5.92,5.805,5.845,17125.0
2015-06-29,5.825,5.835,5.785,5.785,11196.0
2015-06-30,5.795,5.845,5.79,5.835,2194.0
2015-07-02,5.835,5.845,5.785,5.815,2738.0
2015-07-03,5.875,5.905,5.82,5.825,3432.0
2015-07-06,5.87,5.87,5.805,5.805,9649.0
2015-07-07,5.825,5.825,5.75,5.82,5474.0
2015-07-08,5.82,5.825,5.76,5.805,1557.0
2015-07-09,5.805,5.825,5.71,5.765,9685.0
2015-07-10,5.82,5.82,5.78,5.82,4468.0
2015-07-13,5.815,5.825,5.785,5.805,8966.0
2015-07-14,5.805,5.805,5.78,5.805,3380.0
2015-07-15,5.82,5.82,5.78,5.78,3160.0
2015-07-16,5.815,5.865,5.815,5.865,11091.0
2015-07-17,5.865,5.905,5.855,5.905,10950.0
2015-07-20,5.865,5.92,5.865,5.905,3128.0
2015-07-21,5.885,5.915,5.885,5.895,2750.0
2015-07-22,5.895,5.92,5.86,5.86,4142.0
2015-07-23,5.905,5.905,5.8,5.8,2560.0
2015-07-24,5.84,5.845,5.765,5.78,12950.0
2015-07-27,5.85,5.865,5.78,5.805,11175.0
2015-07-28,5.83,5.83,5.63,5.63,6061.0
2015-07-29,5.79,5.79,5.705,5.705,4873.0
2015-07-30,5.71,5.79,5.7,5.79,2811.0
2015-07-31,5.72,5.8,5.7,5.76,5812.0
2015-08-04,5.885,5.885,5.745,5.76,6482.0
2015-08-05,5.79,5.905,5.68,5.895,6673.0
2015-08-06,5.905,5.905,5.8,5.825,3312.0
2015-08-07,5.825,5.825,5.795,5.795,2726.0
2015-08-10,5.705,5.785,5.67,5.67,2668.0
2015-08-11,5.775,5.785,5.67,5.705,1528.0
2015-08-12,5.665,5.775,5.61,5.76,4790.0
2015-08-13,5.75,5.75,5.66,5.69,625.0
2015-08-14,5.67,5.795,5.555,5.595,7612.0
2015-08-17,5.56,5.605,5.395,5.455,10222.0
2015-08-18,5.44,5.445,5.38,5.445,3310.0
2015-08-19,5.5,5.505,5.475,5.475,14675.0
2015-08-20,5.505,5.515,5.495,5.51,1334.0
2015-08-21,5.515,5.53,5.495,5.495,5558.0
2015-08-24,5.495,5.62,5.38,5.38,13064.0
2015-08-25,5.51,5.545,5.38,5.49,3155.0
2015-08-26,5.505,5.515,5.405,5.515,3051.0
2015-08-27,5.555,5.555,5.42,5.555,5996.0
2015-08-28,5.645,5.68,5.625,5.625,1800.0
2015-08-31,5.62,5.675,5.615,5.65,2312.0
2015-09-01,5.8,5.8,5.615,5.64,1452.0
2015-09-02,5.675,5.715,5.675,5.715,2092.0
2015-09-03,5.655,5.655,5.655,5.655,1800.0
2015-09-04,5.635,5.635,5.595,5.595,1227.0
2015-09-08,5.58,5.58,5.42,5.46,10320.0
2015-09-09,5.46,5.46,5.36,5.36,8507.0
2015-09-10,5.365,5.42,5.3,5.42,7625.0
2015-09-11,5.28,5.38,5.28,5.38,1095.0
2015-09-14,5.415,5.42,5.305,5.33,3810.0
2015-09-15,5.33,5.435,5.33,5.39,7950.0
2015-09-16,5.38,5.42,5.36,5.385,1890.0
2015-09-17,5.435,5.435,5.34,5.385,9868.0
2015-09-18,5.375,5.38,5.34,5.36,3610.0
2015-09-21,5.345,5.43,5.345,5.43,5915.0
2015-09-22,5.36,5.365,5.36,5.36,2485.0
2015-09-23,5.42,5.42,5.36,5.36,1070.0
2015-09-24,5.4,5.435,5.33,5.33,9259.0
2015-09-25,5.41,5.415,5.32,5.32,13679.0
2015-09-28,5.355,5.365,5.26,5.365,2237.0
2015-09-29,5.28,5.31,5.265,5.3,1706.0
2015-09-30,5.34,5.36,5.265,5.34,5411.0
2015-10-01,5.355,5.395,5.28,5.28,3345.0
2015-10-02,5.28,5.36,5.28,5.28,1454.0
2015-10-05,5.27,5.435,5.265,5.3,3145.0
2015-10-06,5.4,5.42,5.32,5.34,4691.0
2015-10-07,5.435,5.435,5.4,5.4,3708.0
2015-10-08,5.4,5.54,5.4,5.5,3030.0
2015-10-09,5.51,5.525,5.46,5.5,4040.0
2015-10-13,5.47,5.5,5.47,5.5,3627.0
2015-10-14,5.5,5.56,5.48,5.495,3310.0
2015-10-15,5.49,5.53,5.48,5.48,2450.0
2015-10-16,5.48,5.6,5.48,5.58,3099.0
2015-10-19,5.54,5.565,5.51,5.56,8221.0
2015-10-20,5.565,5.64,5.365,5.44,9863.0
2015-10-21,5.48,5.56,5.405,5.405,7849.0
2015-10-22,5.55,5.555,5.48,5.545,3980.0
2015-10-23,5.555,5.555,5.485,5.485,11598.0
2015-10-26,5.805,5.805,5.47,5.545,12498.0
2015-10-27,5.71,5.715,5.54,5.56,8805.0
2015-10-28,5.545,5.64,5.545,5.6,4189.0
2015-10-29,5.6,5.62,5.58,5.58,9571.0
2015-10-30,5.655,5.87,5.56,5.64,6790.0
2015-11-02,5.64,5.82,5.64,5.64,7590.0
2015-11-03,5.625,5.685,5.62,5.66,2536.0
2015-11-04,5.66,5.7,5.66,5.665,2166.0
2015-11-05,5.74,5.74,5.7,5.72,15313.0
2015-11-06,5.825,5.825,5.7,5.7,7482.0
2015-11-09,5.78,5.78,5.645,5.7,2774.0
2015-11-10,5.65,5.72,5.615,5.715,2926.0
2015-11-11,5.715,5.715,5.61,5.64,6032.0
2015-11-12,5.675,5.68,5.62,5.665,1221.0
2015-11-13,5.64,5.68,5.64,5.64,1380.0
2015-11-16,5.72,5.86,5.72,5.855,6096.0
2015-11-17,5.835,5.84,5.76,5.79,8253.0
2015-11-18,5.855,5.86,5.72,5.77,2800.0
2015-11-19,5.77,5.77,5.77,5.77,0.0
2015-11-20,5.77,5.77,5.77,5.77,0.0
2015-11-23,5.78,5.84,5.78,5.82,6341.0
2015-11-24,5.865,5.9,5.75,5.82,3720.0
2015-11-25,5.87,5.87,5.84,5.84,1497.0
2015-11-26,5.935,5.935,5.885,5.885,99.0
2015-11-27,5.92,5.935,5.91,5.935,3000.0
2015-11-30,5.945,5.945,5.845,5.925,1085.0
2015-12-01,5.83,5.94,5.825,5.83,5814.0
2015-12-02,5.925,5.93,5.825,5.93,4804.0
2015-12-03,5.85,5.885,5.845,5.865,1885.0
2015-12-04,5.855,5.925,5.845,5.865,1742.0
2015-12-07,5.92,5.92,5.865,5.865,7550.0
2015-12-08,5.865,5.885,5.865,5.885,2613.0
2015-12-09,5.915,5.92,5.845,5.845,4019.0
2015-12-10,5.885,5.93,5.885,5.885,3721.0
2015-12-11,5.865,5.885,5.85,5.885,860.0
2015-12-14,5.93,5.93,5.83,5.83,5028.0
2015-12-15,5.915,5.915,5.79,5.83,4990.0
2015-12-16,5.91,5.91,5.74,5.845,4069.0
2015-12-17,5.885,6.045,5.885,5.97,6730.0
2015-12-18,5.88,6.075,5.87,6.075,3475.0
2015-12-21,5.905,5.95,5.905,5.945,632.0
2015-12-22,5.945,6.045,5.945,6.045,1875.0
2015-12-23,6.045,6.045,5.97,6.045,300.0
2015-12-24,5.96,6.08,5.905,5.905,626.0
2015-12-29,5.955,6.085,5.925,5.935,3045.0
2015-12-30,5.93,5.935,5.905,5.905,800.0
2015-12-31,5.92,6.055,5.92,5.95,4270.0
2016-01-04,6.055,6.055,6.01,6.01,800.0
2016-01-05,6.01,6.01,5.905,5.905,739.0
2016-01-06,5.925,6.01,5.91,5.91,1991.0
2016-01-07,5.915,5.915,5.795,5.795,2550.0
2016-01-08,5.97,5.97,5.765,5.805,5051.0
2016-01-11,5.805,5.845,5.765,5.845,11661.0
2016-01-12,5.74,5.885,5.725,5.745,5876.0
2016-01-13,5.74,5.745,5.69,5.69,14588.0
2016-01-14,5.66,5.725,5.48,5.58,17578.0
2016-01-15,5.76,5.76,5.52,5.52,5625.0
2016-01-18,5.365,5.58,5.365,5.48,9883.0
2016-01-19,5.505,5.605,5.5,5.52,8467.0
2016-01-20,5.56,5.56,5.38,5.54,11836.0
2016-01-21,5.555,5.72,5.46,5.72,7305.0
2016-01-22,6.0,6.0,5.615,5.71,4325.0
2016-01-25,5.835,5.835,5.77,5.805,1507.0
2016-01-26,5.885,5.89,5.73,5.74,1289.0
2016-01-27,5.775,5.83,5.77,5.83,4779.0
2016-01-28,5.885,6.055,5.885,6.055,2107.0
2016-01-29,6.035,6.035,5.93,6.035,5651.0
2016-02-01,6.055,6.055,5.875,5.905,7626.0
2016-02-02,5.955,6.005,5.885,6.0,2028.0
2016-02-03,6.025,6.025,6.02,6.02,303.0
2016-02-04,6.03,6.035,5.92,5.92,2979.0
2016-02-05,5.935,5.935,5.77,5.79,5156.0
2016-02-08,5.91,5.91,5.56,5.7,3810.0
2016-02-09,5.645,5.89,5.645,5.89,2895.0
2016-02-10,5.835,5.93,5.835,5.895,1950.0
2016-02-11,5.895,5.895,5.895,5.895,30.0
2016-02-12,5.9,5.9,5.795,5.81,1990.0
2016-02-16,5.97,5.97,5.775,5.785,3450.0
2016-02-17,5.965,5.965,5.78,5.83,5605.0
2016-02-18,5.825,5.945,5.825,5.91,4030.0
2016-02-19,5.93,5.93,5.84,5.865,1340.0
2016-02-22,5.885,5.89,5.87,5.87,2671.0
2016-02-23,5.845,5.93,5.825,5.825,2569.0
2016-02-24,5.825,5.89,5.825,5.87,8777.0
2016-02-25,5.915,5.935,5.86,5.935,1850.0
2016-02-26,5.925,5.935,5.925,5.935,2200.0
2016-02-29,5.955,5.955,5.905,5.955,2058.0
2016-03-01,5.935,5.975,5.905,5.94,2550.0
2016-03-02,5.985,5.99,5.915,5.915,3736.0
2016-03-03,6.04,6.04,5.915,5.915,8600.0
2016-03-04,5.885,6.02,5.885,5.89,11294.0
2016-03-07,6.045,6.045,5.975,5.975,5250.0
2016-03-08,6.01,6.01,5.905,5.955,2045.0
2016-03-09,6.0,6.055,5.91,5.955,6580.0
2016-03-10,6.0,6.0,5.91,5.995,4485.0
2016-03-11,6.045,6.06,6.02,6.04,11316.0
2016-03-14,6.08,6.08,6.06,6.08,3152.0
2016-03-15,6.06,6.06,5.88,5.965,7481.0
2016-03-16,6.06,6.08,6.06,6.08,4367.0
2016-03-17,6.095,6.1,6.06,6.095,5300.0
2016-03-18,6.06,6.095,6.06,6.07,3865.0
2016-03-21,6.065,6.12,6.045,6.1,9987.0
2016-03-22,6.095,6.12,6.065,6.12,2825.0
2016-03-23,6.085,6.085,5.975,5.975,11685.0
2016-03-24,5.96,6.12,5.96,6.075,3275.0
2016-03-28,6.115,6.185,5.985,6.14,10134.0
2016-03-29,6.175,6.175,6.11,6.13,1775.0
2016-03-30,6.135,6.175,6.085,6.105,15354.0
2016-03-31,6.125,6.125,6.03,6.03,7727.0
2016-04-01,6.03,6.125,6.03,6.125,1334.0
2016-04-04,6.125,6.125,6.015,6.06,10224.0
2016-04-05,6.04,6.105,6.035,6.085,1531.0
2016-04-06,6.08,6.12,6.065,6.085,4940.0
2016-04-07,6.04,6.08,6.02,6.06,8069.0
2016-04-08,6.065,6.12,6.025,6.06,880.0
2016-04-11,6.085,6.085,6.02,6.05,9284.0
2016-04-12,6.095,6.095,6.02,6.04,4511.0
2016-04-13,6.085,6.095,6.02,6.09,4950.0
2016-04-14,6.075,6.075,6.04,6.045,1950.0
2016-04-15,6.045,6.08,6.04,6.08,2242.0
2016-04-18,6.11,6.11,6.04,6.085,8997.0
2016-04-19,6.095,6.105,6.065,6.095,2030.0
2016-04-20,6.12,6.125,6.04,6.08,19052.0
2016-04-21,6.05,6.08,6.045,6.065,2245.0
2016-04-22,6.065,6.065,6.03,6.03,6753.0
2016-04-25,6.04,6.1,6.01,6.04,10345.0
2016-04-26,6.02,6.055,6.015,6.02,12720.0
2016-04-27,6.065,6.085,6.03,6.065,2225.0
2016-04-28,6.05,6.095,6.05,6.055,3775.0
2016-04-29,6.05,6.11,6.03,6.045,7334.0
2016-05-02,6.075,6.075,6.015,6.025,16552.0
2016-05-03,6.03,6.06,5.985,6.04,4810.0
2016-05-04,6.065,6.145,6.065,6.11,7925.0
2016-05-05,6.145,6.145,6.07,6.11,9490.0
2016-05-06,6.105,6.17,6.085,6.165,15438.0
2016-05-09,6.165,6.17,6.135,6.14,6751.0
2016-05-10,6.165,6.17,6.14,6.15,5828.0
2016-05-11,6.17,6.215,6.16,6.215,8649.0
2016-05-12,6.19,6.21,6.165,6.21,6122.0
2016-05-13,6.215,6.235,6.19,6.235,3990.0
2016-05-16,6.23,6.235,6.2,6.235,3800.0
2016-05-17,6.195,6.25,6.19,6.25,2875.0
2016-05-18,6.195,6.275,6.195,6.275,2315.0
2016-05-19,6.275,6.275,6.24,6.255,5700.0
2016-05-20,6.265,6.38,6.265,6.38,14325.0
2016-05-24,6.33,6.38,6.285,6.345,14415.0
2016-05-25,6.36,6.42,6.36,6.4,5808.0
2016-05-26,6.39,6.42,6.365,6.42,9368.0
2016-05-27,6.47,6.53,6.415,6.51,18106.0
2016-05-30,6.52,6.52,6.4,6.405,3700.0
2016-05-31,6.385,6.42,6.385,6.42,7319.0
2016-06-01,6.385,6.52,6.38,6.415,3901.0
2016-06-02,6.425,6.485,6.425,6.47,2555.0
2016-06-03,6.455,6.615,6.32,6.38,31651.0
2016-06-06,6.385,6.51,6.385,6.445,17885.0
2016-06-07,6.4,6.49,6.395,6.49,3850.0
2016-06-08,6.47,6.49,6.39,6.425,10290.0
2016-06-09,6.405,6.47,6.39,6.425,5950.0
2016-06-10,6.44,6.445,6.39,6.425,4500.0
2016-06-13,6.405,6.405,6.34,6.34,5571.0
2016-06-14,6.32,6.32,6.285,6.32,7602.0
2016-06-15,6.3,6.32,6.26,6.32,6040.0
2016-06-16,6.32,6.32,6.28,6.32,7602.0
2016-06-17,6.305,6.32,6.275,6.32,700.0
2016-06-20,6.32,6.32,6.32,6.32,4200.0
2016-06-21,6.28,6.32,6.28,6.305,4216.0
2016-06-22,6.32,6.32,6.3,6.32,3200.0
2016-06-23,6.32,6.32,6.245,6.26,6831.0
2016-06-24,6.235,6.315,6.235,6.31,2567.0
2016-06-27,6.3,6.32,6.28,6.32,12450.0
2016-06-28,6.295,6.34,6.295,6.34,5714.0
2016-06-29,6.34,6.365,6.3,6.365,7315.0
2016-06-30,6.35,6.365,6.345,6.36,13544.0
2016-07-04,6.385,6.385,6.36,6.365,26283.0
2016-07-05,6.385,6.425,6.365,6.365,5109.0
2016-07-06,6.365,6.375,6.365,6.365,4040.0
2016-07-07,6.42,6.42,6.365,6.365,750.0
2016-07-08,6.425,6.425,6.33,6.365,7050.0
2016-07-11,6.35,6.4,6.345,6.365,2125.0
2016-07-12,6.38,6.385,6.355,6.365,5932.0
2016-07-13,6.385,6.385,6.36,6.36,15110.0
2016-07-14,6.365,6.41,6.365,6.385,18711.0
2016-07-15,6.365,6.425,6.365,6.385,9603.0
2016-07-18,6.42,6.47,6.39,6.425,10754.0
2016-07-19,6.43,6.475,6.41,6.475,13662.0
2016-07-20,6.485,6.485,6.395,6.395,12800.0
2016-07-21,6.44,6.44,6.38,6.39,6991.0
2016-07-22,6.44,6.44,6.39,6.43,6316.0
2016-07-25,6.45,6.47,6.44,6.455,13701.0
2016-07-26,6.5,6.5,6.46,6.47,7296.0
2016-07-27,6.585,6.585,6.45,6.515,4850.0
2016-07-28,6.52,6.555,6.455,6.485,7930.0
2016-07-29,6.5,6.52,6.49,6.495,6578.0
2016-08-02,6.54,6.625,6.54,6.61,29137.0
2016-08-03,6.59,6.625,6.54,6.625,11817.0
2016-08-04,6.625,6.625,6.585,6.625,26897.0
2016-08-05,6.625,6.67,6.585,6.64,17575.0
2016-08-08,6.615,6.675,6.59,6.645,14593.0
2016-08-09,6.645,6.66,6.615,6.625,7130.0
2016-08-10,6.625,6.665,6.61,6.665,11370.0
2016-08-11,6.665,6.82,6.655,6.775,28349.0
2016-08-12,6.73,6.82,6.71,6.73,12757.0
2016-08-15,6.82,6.84,6.77,6.82,20050.0
2016-08-16,6.775,6.915,6.69,6.81,15970.0
2016-08-17,6.82,6.905,6.82,6.905,6885.0
2016-08-18,6.905,7.095,6.875,7.095,17467.0
2016-08-19,7.23,7.23,7.055,7.23,10806.0
2016-08-22,7.01,7.26,7.01,7.24,17195.0
2016-08-23,7.26,7.26,7.125,7.14,13926.0
2016-08-24,7.165,7.225,7.115,7.225,13645.0
2016-08-25,7.215,7.215,7.115,7.115,10824.0
2016-08-26,7.17,7.2,7.135,7.155,14673.0
2016-08-29,7.225,7.225,7.115,7.14,4316.0
2016-08-30,7.205,7.205,7.15,7.2,3310.0
2016-08-31,7.255,7.255,7.15,7.19,1677.0
2016-09-01,7.15,7.2,7.15,7.2,2215.0
2016-09-02,7.17,7.215,7.14,7.185,9268.0
2016-09-06,7.14,7.24,7.12,7.205,24066.0
2016-09-07,7.13,7.17,7.13,7.135,5891.0
2016-09-08,7.13,7.165,7.1,7.105,7890.0
2016-09-09,7.2,7.2,7.08,7.085,2669.0
2016-09-12,7.055,7.195,6.98,7.14,8791.0
2016-09-13,6.895,7.165,6.895,7.165,1960.0
2016-09-14,6.9,7.015,6.9,6.935,5011.0
2016-09-15,6.98,7.055,6.96,6.96,1338.0
2016-09-16,7.07,7.075,6.975,6.975,2952.0
2016-09-19,7.055,7.085,7.02,7.085,3883.0
2016-09-20,7.045,7.06,7.045,7.06,3166.0
2016-09-21,7.075,7.14,6.995,7.14,7140.0
2016-09-22,7.225,7.225,7.1,7.14,11810.0
2016-09-23,7.11,7.14,7.065,7.14,700.0
2016-09-26,7.115,7.12,7.02,7.075,6520.0
2016-09-27,7.025,7.155,7.015,7.155,7688.0
2016-09-28,7.155,7.19,7.08,7.185,17846.0
2016-09-29,7.165,7.165,7.125,7.165,1700.0
2016-09-30,7.085,7.19,7.085,7.19,7703.0
2016-10-03,7.24,7.24,7.105,7.16,6676.0
2016-10-04,7.16,7.16,7.045,7.14,10440.0
2016-10-05,7.185,7.19,6.71,6.8,17653.0
2016-10-06,6.7,6.8,6.45,6.56,35948.0
2016-10-07,6.56,6.715,6.55,6.65,7201.0
2016-10-11,6.71,6.805,6.71,6.8,7840.0
2016-10-12,6.805,6.86,6.775,6.775,3345.0
2016-10-13,6.805,7.0,6.74,6.81,6475.0
2016-10-14,6.84,6.995,6.665,6.665,9309.0
2016-10-17,6.93,6.93,6.755,6.8,4787.0
2016-10-18,6.925,6.925,6.775,6.8,6650.0
2016-10-19,6.755,6.82,6.75,6.82,6330.0
2016-10-20,6.82,6.84,6.82,6.84,3656.0
2016-10-21,6.885,6.885,6.88,6.885,5995.0
2016-10-24,6.925,6.955,6.925,6.93,7552.0
2016-10-25,6.925,6.98,6.905,6.95,14944.0
2016-10-26,6.935,7.0,6.935,6.99,5612.0
2016-10-27,6.98,7.03,6.955,6.96,7915.0
2016-10-28,6.955,7.1,6.955,6.995,5202.0
2016-10-31,6.995,7.105,6.955,6.955,13859.0
2016-11-01,6.955,6.995,6.725,6.815,14906.0
2016-11-02,6.75,6.78,6.73,6.74,10549.0
2016-11-03,6.78,6.925,6.78,6.865,1701.0
2016-11-04,6.78,6.98,6.775,6.845,15609.0
2016-11-07,6.86,7.1,6.86,7.09,2350.0
2016-11-08,6.885,7.02,6.885,6.97,3000.0
2016-11-09,6.79,6.995,6.79,6.995,5965.0
2016-11-10,6.79,6.96,6.79,6.95,6082.0
2016-11-11,6.83,6.88,6.715,6.825,12563.0
2016-11-14,6.73,6.795,6.715,6.745,5451.0
2016-11-15,6.825,6.965,6.785,6.965,4700.0
2016-11-16,6.95,6.95,6.79,6.8,9104.0
2016-11-17,6.785,6.865,6.735,6.74,7261.0
2016-11-18,6.735,6.825,6.735,6.815,4782.0
2016-11-21,6.825,6.86,6.8,6.8,14109.0
2016-11-22,6.825,6.825,6.785,6.825,12724.0
2016-11-23,6.825,6.85,6.805,6.85,7466.0
2016-11-24,6.845,6.85,6.81,6.845,4801.0
2016-11-25,6.865,6.89,6.845,6.86,9028.0
2016-11-28,6.855,6.855,6.805,6.815,4830.0
2016-11-29,6.805,6.865,6.805,6.865,300.0
2016-11-30,6.87,6.87,6.825,6.85,11142.0
2016-12-01,6.87,6.87,6.85,6.87,11941.0
2016-12-02,6.87,6.98,6.85,6.97,9339.0
2016-12-05,7.015,7.015,6.855,6.89,5289.0
2016-12-06,6.96,6.96,6.84,6.89,10910.0
2016-12-07,6.91,6.91,6.85,6.85,8875.0
2016-12-08,6.91,6.91,6.85,6.87,6852.0
2016-12-09,6.82,6.865,6.815,6.855,2760.0
2016-12-12,6.87,6.905,6.74,6.905,11009.0
2016-12-13,6.905,6.915,6.81,6.87,10047.0
2016-12-14,6.865,6.87,6.83,6.865,4175.0
2016-12-15,6.87,7.045,6.87,6.915,11789.0
2016-12-16,6.91,6.915,6.845,6.89,1901.0
2016-12-19,6.885,7.0,6.885,6.955,6733.0
2016-12-20,6.955,6.96,6.905,6.94,13895.0
2016-12-21,6.98,7.0,6.945,6.95,2636.0
2016-12-22,6.975,6.98,6.935,6.98,1225.0
2016-12-23,7.0,7.15,6.87,6.96,9350.0
2016-12-28,7.06,7.06,6.985,6.985,5000.0
2016-12-29,6.985,7.035,6.915,7.025,3491.0
2016-12-30,7.005,7.03,6.93,6.97,3686.0
2017-01-03,6.94,7.04,6.94,7.04,2914.0
2017-01-04,7.04,7.065,6.985,6.985,6760.0
2017-01-05,7.05,7.05,6.925,6.995,8199.0
2017-01-06,7.02,7.02,6.96,6.985,5094.0
2017-01-09,6.985,6.995,6.96,6.985,5383.0
2017-01-10,7.07,7.07,6.98,7.01,6985.0
2017-01-11,7.03,7.07,6.985,6.985,4382.0
2017-01-12,7.045,7.045,6.965,6.965,6571.0
2017-01-13,6.995,7.03,6.985,7.01,7001.0
2017-01-16,7.05,7.07,7.045,7.07,7805.0
2017-01-17,7.05,7.07,7.03,7.05,7319.0
2017-01-18,7.07,7.075,6.99,7.015,11265.0
2017-01-19,7.035,7.09,7.035,7.07,3946.0
2017-01-20,7.07,7.085,7.05,7.085,7375.0
2017-01-23,7.085,7.14,7.065,7.115,21092.0
2017-01-24,7.14,7.18,7.105,7.18,14258.0
2017-01-25,7.17,7.175,7.08,7.17,30143.0
2017-01-26,7.09,7.185,7.09,7.16,5605.0
2017-01-27,7.18,7.185,7.145,7.185,14781.0
2017-01-30,7.185,7.185,7.09,7.12,13011.0
2017-01-31,7.12,7.175,7.095,7.14,6958.0
2017-02-01,7.14,7.175,7.08,7.14,14897.0
2017-02-02,7.095,7.14,7.095,7.135,12585.0
2017-02-03,7.135,7.14,7.095,7.14,13251.0
2017-02-06,7.14,7.14,7.115,7.125,3828.0
2017-02-07,7.14,7.18,7.11,7.125,9077.0
2017-02-08,7.16,7.165,7.14,7.165,19491.0
2017-02-09,7.165,7.23,7.12,7.165,24000.0
2017-02-10,7.22,7.22,7.16,7.22,12055.0
2017-02-13,7.22,7.23,7.145,7.2,24058.0
2017-02-14,7.21,7.23,7.185,7.23,16183.0
2017-02-15,7.19,7.34,7.19,7.31,12636.0
2017-02-16,7.34,7.34,7.285,7.32,12209.0
2017-02-17,7.315,7.315,7.3,7.315,14965.0
2017-02-21,7.375,7.415,7.31,7.345,32367.0
2017-02-22,7.33,7.365,7.3,7.325,8148.0
2017-02-23,7.33,7.365,7.3,7.3,11393.0
2017-02-24,7.295,7.36,7.255,7.29,4970.0
2017-02-27,7.3,7.3,7.175,7.18,11284.0
2017-02-28,7.34,7.34,7.22,7.255,8948.0
2017-03-01,7.3,7.3,7.21,7.255,5154.0
2017-03-02,7.225,7.34,7.21,7.21,16073.0
2017-03-03,7.21,7.21,7.17,7.21,4315.0
2017-03-06,7.255,7.255,7.19,7.255,3659.0
2017-03-07,7.25,7.3,7.23,7.28,19336.0
2017-03-08,7.245,7.3,7.24,7.285,7434.0
2017-03-09,7.345,7.37,7.315,7.335,28699.0
2017-03-10,7.335,7.36,7.325,7.345,12882.0
2017-03-13,7.345,7.345,7.305,7.335,21916.0
2017-03-14,7.345,7.345,7.315,7.345,8453.0
2017-03-15,7.345,7.345,7.315,7.315,9437.0
2017-03-16,7.34,7.41,7.325,7.35,17810.0
2017-03-17,7.37,7.39,7.345,7.39,9249.0
2017-03-20,7.385,7.385,7.325,7.355,2947.0
2017-03-21,7.38,7.385,7.245,7.26,17960.0
2017-03-22,7.25,7.25,7.17,7.23,16291.0
2017-03-23,7.28,7.28,7.255,7.28,11781.0
2017-03-24,7.28,7.325,7.265,7.31,8251.0
2017-03-27,7.34,7.34,7.28,7.325,6606.0
2017-03-28,7.315,7.345,7.305,7.345,5934.0
2017-03-29,7.385,7.385,7.305,7.305,2816.0
2017-03-30,7.305,7.375,7.235,7.345,7032.0
2017-03-31,7.345,7.345,7.27,7.295,5599.0
2017-04-03,7.305,7.315,7.295,7.31,11635.0
2017-04-04,7.39,7.39,7.295,7.3,11524.0
2017-04-05,7.365,7.37,7.29,7.29,4531.0
2017-04-06,7.33,7.33,7.32,7.325,7065.0
2017-04-07,7.285,7.325,7.285,7.295,6021.0
2017-04-10,7.325,7.35,7.26,7.305,19174.0
2017-04-11,7.38,7.38,7.275,7.28,19801.0
2017-04-12,7.34,7.35,7.28,7.35,2315.0
2017-04-13,7.35,7.395,7.31,7.37,4271.0
2017-04-17,7.385,7.395,7.35,7.37,7276.0
2017-04-18,7.37,7.395,7.33,7.355,3590.0
2017-04-19,7.37,7.385,7.34,7.34,2845.0
2017-04-20,7.35,7.35,7.31,7.315,4149.0
2017-04-21,7.335,7.35,7.305,7.315,7883.0
2017-04-24,7.305,7.35,7.295,7.315,9271.0
2017-04-25,7.37,7.37,7.295,7.295,13889.0
2017-04-26,7.395,7.395,7.33,7.37,7039.0
2017-04-27,7.32,7.365,7.32,7.345,3385.0
2017-04-28,7.32,7.37,7.31,7.35,12097.0
2017-05-01,7.39,7.39,7.315,7.355,6303.0
2017-05-02,7.375,7.375,7.335,7.355,9944.0
2017-05-03,7.37,7.37,7.33,7.34,5825.0
2017-05-04,7.365,7.365,7.32,7.32,5894.0
2017-05-05,7.32,7.355,7.32,7.355,4305.0
2017-05-08,7.325,7.35,7.32,7.34,6607.0
2017-05-09,7.335,7.335,7.32,7.33,11440.0
2017-05-10,7.32,7.355,7.26,7.26,27548.0
2017-05-11,7.27,7.295,7.195,7.22,16362.0
2017-05-12,7.205,7.25,7.125,7.145,15680.0
2017-05-15,7.08,7.25,6.955,7.075,27366.0
2017-05-16,6.995,7.03,6.855,6.975,36890.0
2017-05-17,7.025,7.075,6.885,6.925,27867.0
2017-05-18,6.92,7.15,6.91,7.15,10787.0
2017-05-19,7.105,7.24,7.04,7.225,3366.0
2017-05-23,7.22,7.24,7.13,7.24,13732.0
2017-05-24,7.125,7.24,7.125,7.21,7057.0
2017-05-25,7.2,7.285,7.17,7.285,7128.0
2017-05-26,7.345,7.345,7.215,7.25,14686.0
2017-05-29,7.375,7.375,7.25,7.25,4140.0
2017-05-30,7.25,7.36,7.205,7.36,5380.0
2017-05-31,7.29,7.37,7.29,7.315,1929.0
2017-06-01,7.355,7.375,7.21,7.36,9223.0
2017-06-02,7.4,7.45,7.345,7.375,26465.0
2017-06-05,7.405,7.405,7.37,7.385,12646.0
2017-06-06,7.37,7.405,7.37,7.37,4050.0
2017-06-07,7.4,7.405,7.365,7.405,5640.0
2017-06-08,7.405,7.425,7.385,7.39,6600.0
2017-06-09,7.46,7.46,7.37,7.37,10277.0
2017-06-12,7.38,7.405,7.335,7.335,10879.0
2017-06-13,7.325,7.36,7.325,7.36,4250.0
2017-06-14,7.36,7.38,7.32,7.33,2737.0
2017-06-15,7.345,7.395,7.345,7.36,3859.0
2017-06-16,7.475,7.475,7.36,7.38,4725.0
2017-06-19,7.34,7.38,7.315,7.35,5621.0
2017-06-20,7.36,7.38,7.315,7.355,8444.0
2017-06-21,7.36,7.38,7.35,7.35,9424.0
2017-06-22,7.35,7.38,7.35,7.36,3284.0
2017-06-23,7.38,7.45,7.365,7.425,157300.0
2017-06-26,7.465,7.475,7.425,7.465,23064.0
2017-06-27,7.535,7.57,7.495,7.57,10772.0
2017-06-28,7.62,7.675,7.59,7.65,14700.0
2017-06-29,7.645,7.645,7.585,7.635,12862.0
2017-06-30,7.635,7.66,7.51,7.59,5425.0
2017-07-04,7.59,7.74,7.59,7.74,14688.0
2017-07-05,7.68,7.925,7.66,7.825,16306.0
2017-07-06,8.095,8.135,7.51,7.715,17361.0
2017-07-07,7.75,7.75,7.52,7.725,2400.0
2017-07-10,7.765,8.035,7.735,8.02,13231.0
2017-07-11,7.96,7.98,7.915,7.945,51534.0
2017-07-12,7.98,8.005,7.915,7.98,48799.0
2017-07-13,8.005,8.045,7.98,7.98,16469.0
2017-07-14,8.05,8.075,7.94,7.995,14205.0
2017-07-17,7.995,8.05,7.94,8.025,4522.0
2017-07-18,8.025,8.025,7.96,7.96,4314.0
2017-07-19,7.825,8.005,7.785,7.95,10211.0
2017-07-20,7.885,7.95,7.865,7.925,1649.0
2017-07-21,7.935,8.02,7.91,7.995,10965.0
2017-07-24,8.025,8.025,7.915,7.95,6180.0
2017-07-25,7.98,7.98,7.91,7.915,9464.0
2017-07-26,7.66,7.91,7.495,7.755,8527.0
2017-07-27,7.965,7.965,7.86,7.89,2778.0
2017-07-28,7.89,7.89,7.755,7.755,1064.0
2017-07-31,7.755,7.89,7.725,7.795,7270.0
2017-08-01,8.05,8.05,7.645,7.745,6991.0
2017-08-02,7.74,7.815,7.72,7.755,31093.0
2017-08-03,8.005,8.005,7.615,7.645,8102.0
2017-08-04,7.64,7.73,7.595,7.665,12165.0
2017-08-08,7.665,7.735,7.63,7.64,28844.0
2017-08-09,7.64,7.64,7.475,7.595,6858.0
2017-08-10,7.61,7.61,7.455,7.575,9714.0
2017-08-11,7.62,7.635,7.465,7.525,13374.0
2017-08-14,7.595,7.75,7.53,7.64,17947.0
2017-08-15,7.685,7.71,7.605,7.605,4512.0
2017-08-16,7.675,7.71,7.615,7.68,10479.0
2017-08-17,7.69,7.735,7.595,7.605,12084.0
2017-08-18,7.64,7.665,7.57,7.64,11615.0
2017-08-21,7.6,7.68,7.6,7.615,10260.0
2017-08-22,7.585,7.675,7.575,7.575,6113.0
2017-08-23,7.62,7.62,7.585,7.585,600.0
2017-08-24,7.58,7.605,7.53,7.6,11993.0
2017-08-25,7.61,7.61,7.525,7.525,4392.0
2017-08-28,7.57,7.615,7.48,7.55,11702.0
2017-08-29,7.56,7.57,7.53,7.53,5529.0
2017-08-30,7.53,7.59,7.515,7.565,14462.0
2017-08-31,7.53,7.59,7.425,7.49,30191.0
2017-09-01,7.425,7.545,7.305,7.415,39922.0
2017-09-05,7.41,7.46,7.295,7.385,11476.0
2017-09-06,7.36,7.46,7.36,7.435,6160.0
2017-09-07,7.46,7.53,7.395,7.53,7475.0
2017-09-08,7.535,7.555,7.46,7.545,2465.0
2017-09-11,7.57,7.675,7.485,7.555,4528.0
2017-09-12,7.525,7.645,7.525,7.555,8784.0
2017-09-13,7.555,7.625,7.555,7.585,2400.0
2017-09-14,7.64,7.64,7.6,7.63,3956.0
2017-09-15,7.645,7.695,7.625,7.665,6458.0
2017-09-18,7.58,7.66,7.58,7.65,7000.0
2017-09-19,7.725,7.725,7.61,7.635,12424.0
2017-09-20,7.62,7.645,7.615,7.645,6283.0
2017-09-21,7.645,7.695,7.635,7.675,3230.0
2017-09-22,7.64,7.64,7.53,7.53,12774.0
2017-09-25,7.605,7.73,7.555,7.615,4425.0
2017-09-26,7.61,7.77,7.61,7.695,3150.0
2017-09-27,7.7,7.805,7.665,7.805,14950.0
2017-09-28,7.865,7.955,7.785,7.85,6536.0
2017-09-29,7.865,7.865,7.755,7.79,9350.0
2017-10-02,7.81,7.83,7.745,7.82,7627.0
2017-10-03,7.77,7.83,7.755,7.77,12774.0
2017-10-04,7.805,7.81,7.77,7.775,10143.0
2017-10-05,7.81,7.955,7.81,7.875,19490.0
2017-10-06,7.945,7.965,7.85,7.855,9363.0
2017-10-10,7.885,7.935,7.7,7.825,15531.0
2017-10-11,7.88,7.88,7.71,7.785,9547.0
2017-10-12,7.775,7.795,7.7,7.75,4492.0
2017-10-13,7.805,7.815,7.755,7.755,3506.0
2017-10-16,7.765,7.82,7.765,7.81,6309.0
2017-10-17,7.835,7.835,7.79,7.79,3600.0
2017-10-18,7.78,7.83,7.755,7.78,11191.0
2017-10-19,7.775,7.835,7.75,7.78,10303.0
2017-10-20,7.78,7.805,7.78,7.79,4600.0
2017-10-23,7.8,7.815,7.73,7.73,32512.0
2017-10-24,7.785,7.81,7.72,7.72,11453.0
2017-10-25,7.745,7.815,7.725,7.755,7070.0
2017-10-26,7.71,7.79,7.71,7.745,10251.0
2017-10-27,7.745,7.745,7.715,7.745,7883.0
2017-10-30,7.7,7.8,7.7,7.755,4878.0
2017-10-31,7.73,7.795,7.705,7.705,13891.0
2017-11-01,7.815,7.815,7.715,7.715,14379.0
2017-11-02,7.795,7.795,7.695,7.775,8390.0
2017-11-03,7.695,7.695,7.59,7.655,16155.0
2017-11-06,7.63,7.75,7.56,7.565,27902.0
2017-11-07,7.58,7.58,7.515,7.56,33389.0
2017-11-08,7.665,7.665,7.535,7.62,13920.0
2017-11-09,7.65,7.65,7.525,7.555,7836.0
2017-11-10,7.525,7.6,7.525,7.56,3227.0
2017-11-13,7.54,7.595,7.515,7.55,13260.0
2017-11-14,7.56,7.56,7.52,7.555,4200.0
2017-11-15,7.54,7.54,7.515,7.525,8866.0
2017-11-16,7.54,7.54,7.47,7.54,15454.0
2017-11-17,7.525,7.54,7.525,7.53,2810.0
2017-11-20,7.63,7.635,7.52,7.57,12382.0
2017-11-21,7.565,7.6,7.545,7.55,14505.0
2017-11-22,7.555,7.61,7.515,7.6,45194.0
2017-11-23,7.6,7.6,7.515,7.555,12086.0
2017-11-24,7.535,7.56,7.475,7.545,5696.0
2017-11-27,7.56,7.655,7.555,7.63,11236.0
2017-11-28,7.7,7.745,7.615,7.615,12621.0
2017-11-29,7.62,7.755,7.62,7.71,9575.0
2017-11-30,7.71,7.825,7.58,7.59,78501.0
2017-12-01,7.665,7.665,7.585,7.63,10032.0
2017-12-04,7.76,7.76,7.6,7.64,26955.0
2017-12-05,7.615,7.615,7.51,7.52,14819.0
2017-12-06,7.545,7.64,7.52,7.555,6850.0
2017-12-07,7.615,7.66,7.59,7.625,4220.0
2017-12-08,7.65,7.65,7.605,7.63,27180.0
2017-12-11,7.63,7.755,7.615,7.665,26357.0
2017-12-12,7.775,7.775,7.57,7.57,33623.0
2017-12-13,7.61,7.715,7.585,7.705,23316.0
2017-12-14,7.735,7.735,7.63,7.725,25145.0
2017-12-15,7.7,7.755,7.6,7.75,42282.0
2017-12-18,7.72,7.79,7.72,7.78,20469.0
2017-12-19,7.76,7.78,7.695,7.7,16337.0
2017-12-20,7.735,7.78,7.72,7.75,11830.0
2017-12-21,7.78,7.785,7.755,7.78,16779.0
2017-12-22,7.78,7.805,7.735,7.775,11040.0
2017-12-27,7.775,7.85,7.77,7.83,12669.0
2017-12-28,7.885,7.905,7.835,7.885,10545.0
2017-12-29,7.865,7.915,7.83,7.915,17356.0
2018-01-02,7.99,8.01,7.905,7.955,13372.0
2018-01-03,8.005,8.005,7.955,7.955,24186.0
2018-01-04,8.0,8.005,7.98,8.005,14030.0
2018-01-05,7.98,8.075,7.98,8.075,15994.0
2018-01-08,8.05,8.17,8.05,8.1,19833.0
2018-01-09,8.14,8.215,8.105,8.21,25168.0
2018-01-10,8.21,8.21,8.015,8.16,24895.0
2018-01-11,8.205,8.205,8.115,8.125,13122.0
2018-01-12,8.195,8.195,8.085,8.11,15615.0
2018-01-15,8.055,8.19,8.05,8.13,6751.0
2018-01-16,8.105,8.21,8.05,8.1,20830.0
2018-01-17,8.1,8.14,8.065,8.12,15110.0
2018-01-18,8.105,8.17,8.065,8.07,69069.0
2018-01-19,8.14,8.155,8.075,8.13,9083.0
2018-01-22,8.17,8.17,8.11,8.115,19683.0
2018-01-23,8.15,8.205,8.1,8.13,11465.0
2018-01-24,8.185,8.185,7.945,8.02,18922.0
2018-01-25,8.085,8.195,8.055,8.175,11115.0
2018-01-26,8.21,8.245,8.13,8.14,23534.0
2018-01-29,8.19,8.22,8.115,8.175,7912.0
2018-01-30,8.16,8.16,7.85,8.025,32703.0
2018-01-31,8.07,8.2,8.01,8.19,5256.0
2018-02-01,8.1,8.18,7.985,8.07,12365.0
2018-02-02,8.005,8.125,7.985,8.06,24999.0
2018-02-05,8.045,8.085,7.945,8.055,22053.0
2018-02-06,8.045,8.15,8.015,8.095,15230.0
2018-02-07,8.12,8.14,8.115,8.14,7617.0
2018-02-08,8.155,8.195,8.11,8.14,8826.0
2018-02-09,8.18,8.19,8.11,8.185,12945.0
2018-02-12,8.22,8.29,8.165,8.165,14705.0
2018-02-13,8.23,8.26,8.205,8.235,6800.0
2018-02-14,8.25,8.435,8.25,8.395,35479.0
2018-02-15,8.435,8.53,8.42,8.44,20359.0
2018-02-16,8.485,8.49,8.42,8.455,6967.0
2018-02-20,8.44,8.44,8.265,8.43,9894.0
2018-02-21,8.41,8.49,8.34,8.455,17907.0
2018-02-22,8.45,8.49,8.42,8.45,18530.0
2018-02-23,8.445,8.53,8.445,8.51,12621.0
2018-02-26,8.54,8.78,8.54,8.73,33065.0
2018-02-27,8.83,8.835,8.735,8.825,15355.0
2018-02-28,8.82,8.875,8.75,8.835,10687.0
2018-03-01,8.86,8.86,8.64,8.765,10277.0
2018-03-02,8.85,8.85,8.74,8.765,10159.0
2018-03-05,8.83,8.835,8.75,8.79,5825.0
2018-03-06,8.785,8.795,8.74,8.795,11871.0
2018-03-07,8.795,8.865,8.74,8.81,6638.0
2018-03-08,8.855,8.855,8.685,8.69,17511.0
2018-03-09,8.785,8.785,8.665,8.73,3083.0
2018-03-12,8.78,8.78,8.625,8.625,4300.0
2018-03-13,8.68,8.705,8.42,8.56,12807.0
2018-03-14,8.65,8.685,8.51,8.685,10176.0
2018-03-15,8.71,8.735,8.66,8.73,2100.0
2018-03-16,8.75,8.75,8.6,8.69,3419.0
2018-03-19,8.69,8.75,8.645,8.685,7660.0
2018-03-20,8.69,8.69,8.615,8.64,5553.0
2018-03-21,8.685,8.685,8.59,8.61,6710.0
2018-03-22,8.67,8.675,8.52,8.52,6038.0
2018-03-23,8.535,8.575,8.495,8.525,5970.0
2018-03-26,8.495,8.525,8.465,8.465,7079.0
2018-03-27,8.42,8.5,8.39,8.41,5477.0
2018-03-28,8.475,8.5,8.38,8.455,4487.0
2018-03-29,8.43,8.555,8.43,8.5,7139.0
2018-04-02,8.66,8.665,8.47,8.48,14868.0
2018-04-03,8.685,8.685,8.32,8.32,13298.0
2018-04-04,8.275,8.42,8.235,8.24,27378.0
2018-04-05,8.26,8.44,8.255,8.38,13800.0
2018-04-06,8.36,8.47,8.355,8.355,14339.0
2018-04-09,8.335,8.52,8.335,8.36,2747.0
2018-04-10,8.415,8.435,8.36,8.385,3745.0
2018-04-11,8.385,8.385,8.26,8.315,7091.0
2018-04-12,8.305,8.305,8.235,8.235,16999.0
2018-04-13,8.255,8.255,8.23,8.24,12135.0
2018-04-16,8.255,8.255,8.21,8.21,7750.0
2018-04-17,8.25,8.25,8.16,8.195,8660.0
2018-04-18,8.185,8.185,8.145,8.185,14338.0
2018-04-19,8.185,8.275,8.18,8.255,4156.0
2018-04-20,8.245,8.275,8.22,8.26,7892.0
2018-04-23,8.28,8.305,8.215,8.3,15845.0
2018-04-24,8.275,8.3,8.21,8.21,4934.0
2018-04-25,8.25,8.285,8.22,8.25,4805.0
2018-04-26,8.28,8.425,8.27,8.31,24306.0
2018-04-27,8.365,8.535,8.365,8.535,2700.0
2018-04-30,8.585,8.755,8.58,8.675,15826.0
2018-05-01,8.72,8.72,8.635,8.705,272.0
2018-05-02,8.625,8.7,8.61,8.69,2782.0
2018-05-03,8.61,8.61,8.435,8.5,11574.0
2018-05-04,8.61,8.61,8.475,8.51,1103.0
2018-05-07,8.55,8.635,8.51,8.615,11685.0
2018-05-08,8.65,8.675,8.515,8.57,7668.0
2018-05-09,8.58,8.695,8.57,8.57,5832.0
2018-05-10,8.585,8.61,8.475,8.56,3200.0
2018-05-11,8.56,8.65,8.515,8.61,7141.0
2018-05-14,8.61,8.61,8.505,8.585,6597.0
2018-05-15,8.605,8.605,8.525,8.54,5058.0
2018-05-16,8.545,8.56,8.535,8.56,2954.0
2018-05-17,8.56,8.61,8.37,8.375,13740.0
2018-05-18,8.41,8.535,8.41,8.535,4030.0
2018-05-22,8.53,8.575,8.5,8.525,4350.0
2018-05-23,8.585,8.585,8.495,8.495,6814.0
2018-05-24,8.535,8.535,8.51,8.51,1925.0
2018-05-25,8.58,8.58,8.495,8.495,5250.0
2018-05-28,8.515,8.575,8.495,8.52,3289.0
2018-05-29,8.58,8.61,8.51,8.56,9876.0
2018-05-30,8.615,8.615,8.49,8.515,3909.0
2018-05-31,8.515,8.56,8.47,8.555,5467.0
2018-06-01,8.495,8.555,8.495,8.535,1915.0
2018-06-04,8.515,8.56,8.505,8.535,600.0
2018-06-05,8.6,8.615,8.515,8.605,3620.0
2018-06-06,8.59,8.785,8.59,8.785,15085.0
2018-06-07,8.9,8.9,8.805,8.86,6060.0
2018-06-08,8.82,8.86,8.8,8.835,16332.0
2018-06-11,8.835,8.835,8.57,8.655,18544.0
2018-06-12,8.71,8.815,8.645,8.81,8972.0
2018-06-13,8.85,9.005,8.85,8.955,7747.0
2018-06-14,8.97,9.0,8.935,9.0,7205.0
2018-06-15,8.985,8.985,8.935,8.96,4226.0
2018-06-18,8.96,9.01,8.96,9.01,13165.0
2018-06-19,9.0,9.01,8.96,9.01,7600.0
2018-06-20,9.01,9.155,9.0,9.155,4765.0
2018-06-21,9.165,9.32,9.16,9.235,4559.0
2018-06-22,9.19,9.21,9.16,9.16,2310.0
2018-06-25,9.16,9.24,9.075,9.16,11200.0
2018-06-26,9.25,9.295,9.21,9.295,7855.0
2018-06-27,9.37,9.375,9.255,9.355,19673.0
2018-06-28,9.415,9.72,9.39,9.55,32211.0
2018-06-29,9.63,10.035,9.55,9.71,27892.0
2018-07-03,9.735,9.76,9.105,9.265,24719.0
2018-07-04,9.28,9.455,9.215,9.28,12363.0
2018-07-05,9.35,9.44,9.32,9.395,6675.0
2018-07-06,9.44,9.53,9.42,9.485,10686.0
2018-07-09,9.525,9.53,9.37,9.46,7855.0
2018-07-10,9.515,9.635,9.415,9.58,10683.0
2018-07-11,9.52,9.66,9.48,9.485,10260.0
2018-07-12,9.69,9.69,9.45,9.575,13182.0
2018-07-13,9.605,9.61,9.405,9.61,1871.0
2018-07-16,9.61,9.61,9.535,9.565,10314.0
2018-07-17,9.495,9.61,9.495,9.515,4917.0
2018-07-18,9.44,9.46,9.39,9.425,12465.0
2018-07-19,9.515,9.535,9.425,9.475,4600.0
2018-07-20,9.43,9.57,9.43,9.535,4610.0
2018-07-23,9.575,9.645,9.535,9.56,3895.0
2018-07-24,9.605,9.685,9.56,9.575,4391.0
2018-07-25,9.645,9.645,9.535,9.57,2389.0
2018-07-26,9.585,9.71,9.575,9.66,13925.0
2018-07-27,9.7,9.71,9.575,9.585,8637.0
2018-07-30,9.72,9.745,9.65,9.715,4875.0
2018-07-31,9.76,9.815,9.715,9.815,11079.0
2018-08-01,10.015,10.015,9.635,9.88,18619.0
2018-08-02,9.79,9.97,9.79,9.935,10642.0
2018-08-03,9.985,9.995,9.975,9.98,7176.0
2018-08-07,9.97,9.975,9.82,9.91,10641.0
2018-08-08,9.91,9.955,9.81,9.81,7160.0
2018-08-09,9.88,9.895,9.75,9.85,4738.0
2018-08-10,9.675,9.72,8.43,8.64,124646.0
2018-08-13,8.765,8.79,7.87,8.09,136691.0
2018-08-14,8.125,8.465,8.125,8.44,41528.0
2018-08-15,8.49,8.64,8.415,8.58,17541.0
2018-08-16,8.655,8.885,8.655,8.765,24221.0
2018-08-17,8.765,9.01,8.765,8.94,17159.0
2018-08-20,8.925,9.15,8.925,8.925,14210.0
2018-08-21,8.965,8.965,8.705,8.71,23396.0
2018-08-22,8.765,8.765,8.405,8.645,33838.0
2018-08-23,8.615,8.615,8.515,8.58,14457.0
2018-08-24,8.57,8.575,8.17,8.31,41762.0
2018-08-27,8.24,8.27,7.99,8.265,62892.0
2018-08-28,8.32,8.445,8.27,8.27,13640.0
2018-08-29,8.345,8.46,8.265,8.28,12371.0
2018-08-30,8.33,8.415,8.26,8.32,11750.0
2018-08-31,8.4,8.4,8.095,8.2,20388.0
2018-09-04,8.21,8.365,8.075,8.365,21679.0
2018-09-05,8.195,8.225,8.045,8.21,19772.0
2018-09-06,8.16,8.315,8.035,8.095,18423.0
2018-09-07,8.095,8.165,7.97,8.165,12432.0
2018-09-10,8.165,8.195,8.015,8.02,7693.0
2018-09-11,8.32,8.32,7.97,8.02,13406.0
2018-09-12,8.02,8.055,7.92,8.015,15264.0
2018-09-13,7.965,8.06,7.885,7.97,17451.0
2018-09-14,7.97,7.975,7.92,7.92,10676.0
2018-09-17,7.87,7.88,7.82,7.87,30047.0
2018-09-18,7.825,7.9,7.77,7.895,19925.0
2018-09-19,7.91,8.05,7.9,7.965,17778.0
2018-09-20,8.0,8.0,7.875,7.98,14545.0
2018-09-21,8.01,8.135,7.92,8.135,21333.0
2018-09-24,8.0,8.145,7.945,8.115,18637.0
2018-09-25,8.125,8.245,8.125,8.245,10382.0
2018-09-26,8.31,8.375,8.21,8.26,9812.0
2018-09-27,8.35,8.565,8.325,8.52,29212.0
2018-09-28,8.52,8.535,8.45,8.505,36943.0
2018-10-01,8.515,8.685,8.5,8.645,20841.0
2018-10-02,8.69,8.755,8.615,8.725,13355.0
2018-10-03,8.73,8.73,8.465,8.465,5474.0
2018-10-04,8.53,8.53,8.16,8.175,12394.0
2018-10-05,8.205,8.215,8.15,8.15,3760.0
2018-10-09,8.2,8.23,8.145,8.23,15361.0
2018-10-10,8.305,8.305,8.055,8.185,12535.0
2018-10-11,8.115,8.2,8.115,8.19,13343.0
2018-10-12,8.32,8.355,8.175,8.35,5359.0
2018-10-15,8.505,8.505,8.305,8.4,4600.0
2018-10-16,8.385,8.57,8.21,8.305,8391.0
2018-10-17,8.34,8.34,8.2,8.2,3962.0
2018-10-18,8.19,8.275,8.175,8.26,2455.0
2018-10-19,8.29,8.4,8.15,8.165,10759.0
2018-10-22,8.2,8.3,8.175,8.2,13760.0
2018-10-23,8.3,8.3,8.125,8.28,21842.0
2018-10-24,8.385,8.385,8.18,8.24,14352.0
2018-10-25,8.23,8.325,8.125,8.315,20163.0
2018-10-26,8.31,8.31,8.2,8.23,9077.0
2018-10-29,8.185,8.525,8.185,8.525,22623.0
2018-10-30,8.465,8.495,8.31,8.445,7958.0
2018-10-31,8.46,8.49,8.3,8.31,14463.0
2018-11-01,8.505,8.755,8.365,8.745,24865.0
2018-11-02,8.69,8.73,8.585,8.61,9486.0
2018-11-05,8.725,8.73,8.49,8.49,16060.0
2018-11-06,8.575,8.575,8.295,8.39,14478.0
2018-11-07,8.445,8.455,8.325,8.45,9838.0
2018-11-08,8.38,8.555,8.18,8.23,8995.0
2018-11-09,8.3,8.36,8.2,8.305,11337.0
2018-11-12,8.37,8.76,8.265,8.455,33220.0
2018-11-13,8.52,8.55,8.37,8.375,13111.0
2018-11-14,8.365,8.465,8.365,8.405,3700.0
2018-11-15,8.435,8.44,8.31,8.365,14041.0
2018-11-16,8.425,8.425,8.295,8.335,8129.0
2018-11-19,8.35,8.35,8.245,8.32,6719.0
2018-11-20,8.365,8.405,8.21,8.28,11141.0
2018-11-21,8.325,8.425,8.315,8.34,7510.0
2018-11-22,8.33,8.35,8.275,8.345,2937.0
2018-11-23,8.35,8.35,8.13,8.135,29583.0
2018-11-26,8.14,8.31,8.14,8.205,14560.0
2018-11-27,8.42,8.42,8.16,8.225,13070.0
2018-11-28,8.385,8.4,8.19,8.375,9711.0
2018-11-29,8.39,8.485,8.34,8.485,4814.0
2018-11-30,8.465,8.545,8.31,8.545,22863.0
2018-12-03,8.56,8.745,8.365,8.365,23208.0
2018-12-04,8.35,8.485,8.32,8.37,10196.0
2018-12-05,8.345,8.44,8.345,8.39,5456.0
2018-12-06,8.425,8.425,8.195,8.21,20144.0
2018-12-07,8.34,8.34,8.185,8.215,8981.0
2018-12-10,8.395,8.395,8.115,8.15,10880.0
2018-12-11,8.185,8.365,8.15,8.15,11011.0
2018-12-12,8.21,8.21,8.03,8.03,10827.0
2018-12-13,8.03,8.03,7.725,7.725,23240.0
2018-12-14,7.81,7.815,7.415,7.47,50699.0
2018-12-17,7.465,7.465,7.245,7.305,36311.0
2018-12-18,7.225,7.37,7.22,7.32,28839.0
2018-12-19,7.34,7.34,6.765,6.815,59082.0
2018-12-20,7.095,7.185,6.795,7.065,43135.0
2018-12-21,7.21,7.21,6.745,6.825,25384.0
2018-12-24,6.795,6.795,6.365,6.57,19011.0
2018-12-27,6.445,6.715,6.435,6.58,22214.0
2018-12-28,6.73,7.195,6.675,7.115,18575.0
2018-12-31,7.195,7.65,7.1,7.57,24427.0
2019-01-02,7.625,7.845,7.52,7.645,13966.0
2019-01-03,7.64,7.69,7.565,7.59,10492.0
2019-01-04,7.705,7.72,7.43,7.43,20254.0
2019-01-07,7.76,7.76,7.43,7.66,16627.0
2019-01-08,7.52,7.65,7.365,7.455,14562.0
2019-01-09,7.685,7.685,7.485,7.525,6444.0
2019-01-10,7.535,7.65,7.48,7.5,13799.0
2019-01-11,7.505,7.505,7.115,7.27,32911.0
2019-01-14,7.275,7.42,7.27,7.4,6024.0
2019-01-15,7.42,7.42,7.325,7.325,13251.0
2019-01-16,7.23,7.355,7.23,7.315,17507.0
2019-01-17,7.325,7.325,6.685,6.875,49758.0
2019-01-18,7.045,7.26,7.045,7.155,40547.0
2019-01-21,7.245,7.645,7.165,7.545,54702.0
2019-01-22,7.645,7.645,7.34,7.61,31786.0
2019-01-23,7.565,7.61,7.405,7.495,13564.0
2019-01-24,7.51,7.605,7.51,7.58,8511.0
2019-01-25,7.615,7.62,7.455,7.55,15627.0
2019-01-28,7.53,7.65,7.51,7.595,17770.0
2019-01-29,7.645,7.69,7.515,7.615,13236.0
2019-01-30,7.715,7.975,7.66,7.85,18131.0
2019-01-31,7.85,8.005,7.835,8.005,14514.0
2019-02-01,8.0,8.025,7.785,8.025,26575.0
2019-02-04,8.025,8.025,7.795,7.925,15233.0
2019-02-05,7.975,7.975,7.88,7.93,19756.0
2019-02-06,7.97,8.07,7.93,8.065,35424.0
2019-02-07,8.06,8.11,7.955,7.955,20693.0
2019-02-08,7.985,8.095,7.96,8.01,19527.0
2019-02-11,8.11,8.11,8.025,8.025,11084.0
2019-02-12,8.075,8.165,8.06,8.13,13939.0
2019-02-13,8.185,8.23,8.115,8.115,13749.0
2019-02-14,8.115,8.16,8.01,8.015,27754.0
2019-02-15,8.155,8.165,8.065,8.145,4866.0
2019-02-19,8.215,8.285,8.145,8.285,20248.0
2019-02-20,8.285,8.295,8.265,8.27,44138.0
2019-02-21,8.285,8.285,8.155,8.24,10909.0
2019-02-22,8.27,8.355,8.215,8.32,7760.0
2019-02-25,8.375,8.48,8.32,8.44,31302.0
2019-02-26,8.385,8.47,8.32,8.35,15948.0
2019-02-27,8.5,8.5,8.195,8.2,18785.0
2019-02-28,8.145,8.29,7.96,8.065,29834.0
2019-03-01,8.12,8.12,8.03,8.035,34955.0
2019-03-04,8.155,8.155,7.92,7.925,26711.0
2019-03-05,7.965,8.015,7.935,7.945,22889.0
2019-03-06,7.98,8.025,7.945,7.985,14342.0
2019-03-07,8.035,8.33,8.035,8.33,17170.0
2019-03-08,8.235,8.435,8.21,8.43,24550.0
2019-03-11,8.435,8.535,8.41,8.51,23605.0
2019-03-12,8.53,8.7,8.465,8.695,15729.0
2019-03-13,8.665,8.91,8.615,8.68,9408.0
2019-03-14,8.75,8.755,8.62,8.755,8453.0
2019-03-15,8.655,8.835,8.65,8.765,6724.0
2019-03-18,8.755,9.03,8.755,8.96,18825.0
2019-03-19,9.02,9.03,8.91,8.915,19174.0
2019-03-20,8.985,8.985,8.91,8.955,5781.0
2019-03-21,8.955,9.03,8.955,8.955,16816.0
2019-03-22,9.03,9.03,8.765,8.78,24777.0
2019-03-25,8.68,8.865,8.675,8.725,16427.0
2019-03-26,8.71,8.855,8.71,8.855,9258.0
2019-03-27,9.015,9.015,8.785,8.815,13628.0
2019-03-28,8.89,9.025,8.89,9.02,13178.0
2019-03-29,9.015,9.02,8.975,8.975,15088.0
2019-04-01,8.995,9.0,8.885,8.885,15536.0
2019-04-02,8.99,8.99,8.81,8.9,15449.0
2019-04-03,8.92,8.92,8.8,8.81,12229.0
2019-04-04,8.895,8.915,8.81,8.915,4715.0
2019-04-05,8.825,8.95,8.815,8.895,12315.0
2019-04-08,8.92,8.925,8.785,8.79,15976.0
2019-04-09,8.79,8.865,8.785,8.815,8210.0
2019-04-10,8.795,8.86,8.795,8.845,5155.0
2019-04-11,8.82,8.965,8.82,8.925,7449.0
2019-04-12,8.96,8.985,8.9,8.985,22250.0
2019-04-15,8.985,8.985,8.96,8.98,12238.0
2019-04-16,8.985,8.985,8.945,8.985,9135.0
2019-04-17,8.985,8.995,8.945,8.995,6081.0
2019-04-18,9.02,9.055,8.97,9.05,11403.0
2019-04-22,9.065,9.125,9.035,9.1,7920.0
2019-04-23,9.13,9.275,9.125,9.17,14002.0
2019-04-24,9.12,9.165,9.02,9.02,33493.0
2019-04-25,9.02,9.09,8.995,9.075,14205.0
2019-04-26,9.115,9.18,9.1,9.17,8762.0
2019-04-29,9.08,9.27,9.08,9.24,17433.0
2019-04-30,9.205,9.28,9.14,9.205,11972.0
2019-05-01,9.275,9.275,8.92,9.12,14930.0
2019-05-02,9.095,9.115,8.815,8.905,26481.0
2019-05-03,8.995,9.04,8.92,8.925,6238.0
2019-05-06,9.06,9.06,8.935,9.03,7635.0
2019-05-07,8.975,8.98,8.93,8.935,7920.0
2019-05-08,8.825,8.92,8.545,8.64,40240.0
2019-05-09,8.545,8.595,8.46,8.535,27432.0
2019-05-10,8.55,8.55,8.485,8.52,9382.0
2019-05-13,8.59,8.59,8.35,8.515,23450.0
2019-05-14,8.515,8.645,8.515,8.62,11150.0
2019-05-15,8.665,8.76,8.625,8.675,6960.0
2019-05-16,8.805,8.94,8.72,8.93,15259.0
2019-05-17,8.92,8.95,8.835,8.87,9121.0
2019-05-21,8.925,8.94,8.88,8.895,7253.0
2019-05-22,8.93,8.935,8.735,8.815,12222.0
2019-05-23,8.785,8.975,8.785,8.97,18877.0
2019-05-24,8.925,8.94,8.815,8.835,11420.0
2019-05-27,8.94,8.94,8.87,8.87,1873.0
2019-05-28,8.995,8.995,8.885,8.95,4358.0
2019-05-29,9.0,9.0,8.89,8.91,24756.0
2019-05-30,8.875,8.94,8.865,8.905,7429.0
2019-05-31,8.92,8.92,8.48,8.65,20446.0
2019-06-03,8.45,8.635,8.385,8.385,20103.0
2019-06-04,8.37,8.7,8.36,8.55,17608.0
2019-06-05,8.505,8.555,8.35,8.42,15679.0
2019-06-06,8.43,8.6,8.39,8.395,15995.0
2019-06-07,8.415,8.575,8.41,8.575,4900.0
2019-06-10,8.545,8.545,8.25,8.34,25966.0
2019-06-11,8.265,8.335,8.12,8.175,23055.0
2019-06-12,8.2,8.2,8.15,8.185,5382.0
2019-06-13,8.2,8.35,8.2,8.345,17262.0
2019-06-14,8.43,8.43,8.34,8.38,3670.0
2019-06-17,8.34,8.435,8.31,8.31,20978.0
2019-06-18,8.37,8.37,8.24,8.265,8949.0
2019-06-19,8.34,8.34,8.2,8.2,31862.0
2019-06-20,8.225,8.305,8.2,8.305,19480.0
2019-06-21,8.24,8.4,8.24,8.38,4008.0
2019-06-24,8.375,8.43,8.37,8.38,7101.0
2019-06-25,8.37,8.415,8.2,8.2,9536.0
2019-06-26,8.3,8.305,8.2,8.23,15461.0
2019-06-27,8.285,8.285,7.93,8.13,23203.0
2019-06-28,8.165,8.165,8.045,8.08,27010.0
2019-07-02,8.065,8.25,8.045,8.15,14633.0
2019-07-03,8.09,8.21,8.075,8.125,18516.0
2019-07-04,8.075,8.145,8.065,8.125,32304.0
2019-07-05,8.1,8.18,8.1,8.155,5473.0
2019-07-08,8.13,8.28,8.045,8.08,17714.0
2019-07-09,8.05,8.115,8.045,8.085,10088.0
2019-07-10,8.175,8.175,8.045,8.05,17908.0
2019-07-11,8.055,8.06,7.86,7.95,26583.0
2019-07-12,7.895,7.99,7.775,7.965,31853.0
2019-07-15,8.05,8.05,7.63,7.79,48786.0
2019-07-16,7.825,7.855,7.675,7.82,22268.0
2019-07-17,7.82,7.845,7.765,7.78,5803.0
2019-07-18,7.76,7.76,7.665,7.675,5578.0
2019-07-19,7.675,7.675,7.405,7.47,48259.0
2019-07-22,7.465,7.465,7.14,7.21,49629.0
2019-07-23,7.18,7.37,7.165,7.28,66497.0
2019-07-24,7.37,7.54,7.37,7.525,23242.0
2019-07-25,7.315,7.575,7.275,7.56,69334.0
2019-07-26,7.445,7.77,7.445,7.76,21278.0
2019-07-29,7.735,8.035,7.61,7.79,20490.0
2019-07-30,7.79,7.825,7.755,7.755,7705.0
2019-07-31,7.655,7.78,7.545,7.725,25352.0
2019-08-01,7.785,7.81,7.58,7.67,22815.0
2019-08-02,7.71,7.72,7.4,7.545,13856.0
2019-08-06,7.57,7.57,7.37,7.485,15845.0
2019-08-07,7.505,7.505,7.385,7.455,6900.0
2019-08-08,7.385,7.645,7.385,7.43,8983.0
2019-08-09,7.58,7.725,7.575,7.61,34105.0
2019-08-12,7.61,7.67,7.57,7.635,9068.0
2019-08-13,7.625,7.715,7.6,7.7,13685.0
2019-08-14,7.725,7.725,7.42,7.45,36529.0
2019-08-15,7.45,7.575,7.425,7.455,11650.0
2019-08-16,7.43,7.71,7.43,7.655,9038.0
2019-08-19,7.69,7.69,7.54,7.63,19965.0
2019-08-20,7.67,7.7,7.57,7.59,13936.0
2019-08-21,7.59,7.725,7.59,7.68,17840.0
2019-08-22,7.7,7.745,7.6,7.685,17567.0
2019-08-23,7.72,7.72,7.625,7.625,3702.0
2019-08-26,7.695,7.695,7.6,7.6,5450.0
2019-08-27,7.64,7.7,7.625,7.63,7122.0
2019-08-28,7.655,7.73,7.61,7.62,16401.0
2019-08-29,7.68,7.705,7.59,7.7,27176.0
2019-08-30,7.7,7.7,7.61,7.61,15988.0
2019-09-03,7.565,7.68,7.56,7.615,4147.0
2019-09-04,7.57,7.69,7.525,7.595,7155.0
2019-09-05,7.56,7.615,7.54,7.555,21150.0
2019-09-06,7.54,7.635,7.435,7.635,26417.0
2019-09-09,7.66,7.66,7.485,7.52,15130.0
2019-09-10,7.515,7.755,7.51,7.755,15686.0
2019-09-11,7.705,7.735,7.665,7.705,5116.0
2019-09-12,7.695,7.735,7.69,7.705,9961.0
2019-09-13,7.75,8.04,7.75,7.855,32345.0
2019-09-16,8.06,8.105,7.855,7.92,25412.0
2019-09-17,7.975,7.975,7.745,7.845,13812.0
2019-09-18,7.92,7.945,7.825,7.91,10337.0
2019-09-19,7.925,7.925,7.88,7.89,8878.0
2019-09-20,7.9,7.9,7.845,7.845,10389.0
2019-09-23,7.85,7.91,7.845,7.91,13509.0
2019-09-24,7.91,7.92,7.865,7.92,12815.0
2019-09-25,7.92,7.92,7.83,7.835,28175.0
2019-09-26,7.935,8.065,7.82,8.065,17204.0
2019-09-27,7.95,8.12,7.95,8.07,6574.0
2019-09-30,8.12,8.175,8.095,8.165,5412.0
2019-10-01,8.125,8.155,8.125,8.155,3856.0
2019-10-02,8.2,8.2,8.015,8.12,52958.0
2019-10-03,8.115,8.115,7.95,7.96,8227.0
2019-10-04,8.07,8.285,8.01,8.265,19477.0
2019-10-07,8.05,8.35,8.05,8.35,32715.0
2019-10-08,8.065,8.27,8.065,8.2,10129.0
2019-10-09,8.255,8.255,8.12,8.19,5700.0
2019-10-10,8.17,8.19,8.07,8.1,8291.0
2019-10-11,8.07,8.2,8.07,8.125,5613.0
2019-10-15,8.255,8.285,8.125,8.195,14596.0
2019-10-16,8.255,8.375,8.255,8.265,25763.0
2019-10-17,8.31,8.315,8.155,8.155,23896.0
2019-10-18,8.275,8.335,8.235,8.275,34092.0
2019-10-21,8.4,8.4,8.215,8.265,45446.0
2019-10-22,8.335,8.37,8.29,8.29,12771.0
2019-10-23,8.295,8.355,8.185,8.25,25354.0
2019-10-24,8.215,8.305,8.215,8.265,8899.0
2019-10-25,8.3,8.34,8.185,8.285,27308.0
2019-10-28,8.32,8.395,8.32,8.355,18878.0
2019-10-29,8.37,8.37,8.215,8.335,11782.0
2019-10-30,8.255,8.375,8.245,8.265,7490.0
2019-10-31,8.31,8.37,8.275,8.3,10703.0
2019-11-01,8.43,8.43,8.34,8.385,11023.0
2019-11-04,8.38,8.41,8.3,8.34,28042.0
2019-11-05,8.375,8.4,8.28,8.33,16507.0
2019-11-06,8.41,8.43,8.275,8.29,50569.0
2019-11-07,8.355,8.36,8.315,8.325,34300.0
2019-11-08,8.395,8.465,8.36,8.41,24256.0
2019-11-11,8.44,8.445,8.33,8.38,16574.0
2019-11-12,8.4,8.6,8.4,8.5,16573.0
2019-11-13,8.5,8.55,8.475,8.49,16074.0
2019-11-14,8.595,8.595,8.41,8.435,32821.0
2019-11-15,8.52,8.52,8.42,8.48,10013.0
2019-11-18,8.495,8.495,8.345,8.345,16731.0
2019-11-19,8.385,8.42,8.375,8.385,19411.0
2019-11-20,8.385,8.45,8.38,8.445,21784.0
2019-11-21,8.45,8.47,8.355,8.36,21158.0
2019-11-22,8.41,8.41,8.34,8.355,15923.0
2019-11-25,8.355,8.38,8.28,8.285,42862.0
2019-11-26,8.29,8.385,8.29,8.31,47177.0
2019-11-27,8.335,8.355,8.315,8.315,20735.0
2019-11-28,8.41,8.415,8.38,8.405,8246.0
2019-11-29,8.415,8.415,8.36,8.36,14624.0
2019-12-02,8.36,8.415,8.245,8.275,32288.0
2019-12-03,8.26,8.27,7.885,8.24,34587.0
2019-12-04,8.235,8.235,8.035,8.195,21902.0
2019-12-05,8.235,8.385,8.115,8.385,20753.0
2019-12-06,8.41,8.415,8.32,8.355,11527.0
2019-12-09,8.305,8.355,8.255,8.26,10677.0
2019-12-10,8.26,8.28,8.195,8.21,15394.0
2019-12-11,8.23,8.28,8.16,8.19,13026.0
2019-12-12,8.12,8.26,8.11,8.17,11994.0
2019-12-13,8.145,8.225,8.08,8.17,15051.0
2019-12-16,8.27,8.275,8.11,8.19,14924.0
2019-12-17,8.145,8.195,8.005,8.045,41336.0
2019-12-18,8.025,8.105,8.025,8.03,12720.0
2019-12-19,8.0,8.08,7.94,7.965,37816.0
2019-12-20,8.03,8.315,7.955,8.18,33541.0
2019-12-23,8.27,8.27,8.125,8.195,36182.0
2019-12-24,8.195,8.24,8.165,8.24,9560.0
2019-12-27,8.355,8.395,8.23,8.29,14473.0
2019-12-30,8.37,8.37,8.2,8.29,10429.0
2019-12-31,8.22,8.355,8.175,8.355,15763.0
2020-01-02,8.33,8.335,8.215,8.215,13780.0
2020-01-03,8.29,8.335,8.23,8.32,12532.0
2020-01-06,8.325,8.425,8.28,8.425,25782.0
2020-01-07,8.365,8.475,8.335,8.445,18042.0
2020-01-08,8.48,8.48,8.415,8.475,7881.0
2020-01-09,8.43,8.485,8.43,8.455,12880.0
2020-01-10,8.435,8.615,8.435,8.595,24393.0
2020-01-13,8.565,8.645,8.515,8.645,30351.0
2020-01-14,8.525,8.62,8.525,8.535,20292.0
2020-01-15,8.625,8.625,8.525,8.545,20078.0
2020-01-16,8.54,8.605,8.525,8.565,14000.0
2020-01-17,8.57,8.595,8.53,8.595,13480.0
2020-01-20,8.57,8.75,8.57,8.74,13141.0
2020-01-21,8.94,8.96,8.65,8.65,61591.0
2020-01-22,8.85,8.875,8.775,8.835,13576.0
2020-01-23,8.9,8.9,8.71,8.775,6972.0
2020-01-24,8.75,8.825,8.56,8.665,30842.0
2020-01-27,8.625,8.72,8.515,8.72,31388.0
2020-01-28,8.79,8.79,8.62,8.7,15867.0
2020-01-29,8.78,8.785,8.74,8.78,7615.0
2020-01-30,8.775,8.845,8.72,8.81,10257.0
2020-01-31,8.805,8.845,8.7,8.77,13102.0
2020-02-03,8.695,8.755,8.525,8.58,14274.0
2020-02-04,8.605,8.625,8.545,8.595,5293.0
2020-02-05,8.6,8.61,8.535,8.56,11493.0
2020-02-06,8.525,8.69,8.52,8.585,15648.0
2020-02-07,8.635,8.65,8.545,8.64,11677.0
2020-02-10,8.725,8.735,8.635,8.73,8979.0
2020-02-11,8.73,8.835,8.69,8.7,9569.0
2020-02-12,8.64,8.735,8.605,8.69,10313.0
2020-02-13,8.69,8.755,8.65,8.695,7475.0
2020-02-14,8.705,8.745,8.575,8.575,15066.0
2020-02-18,8.665,8.72,8.575,8.605,4415.0
2020-02-19,8.725,8.745,8.62,8.735,32237.0
2020-02-20,8.795,8.945,8.605,8.92,34206.0
2020-02-21,8.945,9.0,8.89,8.975,37236.0
2020-02-24,8.975,9.06,8.685,9.06,68128.0
2020-02-25,9.01,9.055,8.64,8.675,36336.0
2020-02-26,8.66,8.76,8.615,8.62,17234.0
2020-02-27,8.63,8.785,8.15,8.655,45838.0
2020-02-28,8.38,8.485,8.16,8.275,55982.0
2020-03-02,8.385,8.785,8.22,8.69,38492.0
2020-03-03,8.795,8.795,8.64,8.67,45682.0
2020-03-04,8.715,8.84,8.65,8.785,17845.0
2020-03-05,8.755,8.785,8.41,8.625,16654.0
2020-03-06,8.72,8.72,8.44,8.59,13941.0
2020-03-09,8.35,8.465,7.91,7.935,39110.0
2020-03-10,8.26,8.26,7.67,8.11,45004.0
2020-03-11,7.79,8.035,7.49,7.55,30796.0
2020-03-12,7.145,7.315,6.4,6.58,77025.0
2020-03-13,6.605,7.04,6.17,7.04,55448.0
2020-03-16,6.335,6.56,5.375,5.73,55838.0
2020-03-17,5.945,5.945,5.37,5.66,48542.0
2020-03-18,5.635,5.635,4.005,4.235,92764.0
2020-03-19,4.345,4.71,4.055,4.71,52698.0
2020-03-20,4.895,4.895,4.32,4.455,35148.0
2020-03-23,4.32,4.32,3.685,3.71,88000.0
2020-03-24,3.8,4.025,3.635,3.64,51728.0
2020-03-25,3.88,4.495,3.675,4.29,61426.0
2020-03-26,4.29,5.755,4.19,5.755,46830.0
2020-03-27,5.53,5.53,5.015,5.045,24373.0
2020-03-30,5.43,5.43,4.33,4.565,22455.0
2020-03-31,4.66,4.955,4.45,4.92,27963.0
2020-04-01,4.695,4.935,4.23,4.275,14009.0
2020-04-02,4.26,4.345,4.025,4.085,26764.0
2020-04-03,4.06,4.075,3.845,3.905,17369.0
2020-04-06,3.905,4.575,3.89,4.025,33354.0
2020-04-07,4.22,4.655,4.145,4.61,32416.0
2020-04-08,4.67,4.67,4.32,4.645,53984.0
2020-04-09,4.765,5.03,4.485,4.78,28996.0
2020-04-13,4.815,4.815,4.55,4.55,8844.0
2020-04-14,4.67,5.16,4.435,4.69,40542.0
2020-04-15,4.53,4.66,4.445,4.625,18752.0
2020-04-16,4.64,4.69,4.53,4.685,19011.0
2020-04-17,4.79,5.195,4.765,5.135,43608.0
2020-04-20,4.885,5.72,4.885,5.525,52812.0
2020-04-21,5.485,5.595,5.105,5.29,26573.0
2020-04-22,5.195,5.255,5.01,5.15,13559.0
2020-04-23,5.175,5.38,5.105,5.16,18084.0
2020-04-24,5.315,5.315,5.16,5.275,895.0
2020-04-27,5.38,5.975,5.38,5.835,13107.0
2020-04-28,6.19,6.19,5.715,5.96,29399.0
2020-04-29,6.035,6.745,6.01,6.455,27897.0
2020-04-30,6.25,6.325,5.88,6.025,13953.0
2020-05-01,5.96,5.96,5.675,5.695,12496.0
2020-05-04,5.695,5.78,5.33,5.34,32976.0
2020-05-05,5.375,5.66,5.29,5.415,19826.0
2020-05-06,5.415,5.46,5.225,5.265,15217.0
2020-05-07,5.5,5.595,5.315,5.335,6951.0
2020-05-08,5.56,5.56,5.165,5.32,26371.0
2020-05-11,5.315,5.33,5.165,5.275,6495.0
2020-05-12,5.28,5.29,5.17,5.25,3849.0
2020-05-13,5.19,5.2,4.88,4.955,24352.0
2020-05-14,5.18,5.335,4.925,5.275,18931.0
2020-05-15,5.035,5.365,5.025,5.24,9624.0
2020-05-19,5.34,5.34,5.22,5.315,29023.0
2020-05-20,5.53,5.715,5.355,5.65,29763.0
2020-05-21,5.755,5.755,5.37,5.46,25680.0
2020-05-22,5.485,5.6,5.19,5.19,17063.0
2020-05-25,5.43,5.43,5.25,5.255,19801.0
2020-05-26,5.4,5.745,5.25,5.735,26055.0
2020-05-27,5.885,6.125,5.79,6.05,37751.0
2020-05-28,6.145,6.205,5.965,6.03,19011.0
2020-05-29,6.0,6.08,5.89,6.035,15764.0
2020-06-01,6.115,6.31,5.97,6.23,20167.0
2020-06-02,6.065,6.375,6.065,6.28,10737.0
2020-06-03,6.405,7.0,6.365,6.84,29357.0
2020-06-04,6.96,6.99,6.71,6.805,13646.0
2020-06-05,6.99,7.16,6.61,6.67,25358.0
2020-06-08,6.57,6.71,6.385,6.5,24289.0
2020-06-09,6.515,6.74,6.425,6.55,13626.0
2020-06-10,6.56,6.585,6.265,6.485,10325.0
2020-06-11,6.33,6.33,5.92,5.94,19724.0
2020-06-12,5.96,6.395,5.95,6.385,10165.0
2020-06-15,6.125,6.45,6.115,6.36,12601.0
2020-06-16,6.425,6.85,6.405,6.74,18975.0
2020-06-17,6.825,7.05,6.795,6.91,12140.0
2020-06-18,6.91,7.035,6.91,7.01,7976.0
2020-06-19,7.02,7.1,6.65,6.71,13021.0
2020-06-22,6.715,6.92,6.585,6.92,13854.0
2020-06-23,6.98,7.05,6.92,6.93,4721.0
2020-06-24,6.87,6.87,6.56,6.68,21020.0
2020-06-25,6.56,6.79,6.56,6.715,11367.0
2020-06-26,6.85,6.945,6.685,6.705,7925.0
2020-06-29,6.715,7.01,6.715,6.985,11255.0
2020-06-30,6.99,7.08,6.935,7.08,7779.0
2020-07-02,7.075,7.17,7.03,7.11,6517.0
2020-07-03,7.165,7.165,7.05,7.05,1346.0
2020-07-06,6.995,7.055,6.81,6.84,5604.0
2020-07-07,6.89,6.99,6.715,6.925,12596.0
2020-07-08,7.04,7.155,6.835,7.155,12249.0
2020-07-09,7.165,7.23,7.075,7.23,17770.0
2020-07-10,7.085,7.345,6.9,7.05,20902.0
2020-07-13,7.1,7.305,6.96,7.28,12711.0
2020-07-14,7.295,7.44,7.23,7.44,3927.0
2020-07-15,7.455,7.69,7.32,7.32,13916.0
2020-07-16,7.31,7.51,7.305,7.37,6178.0
2020-07-17,7.43,7.485,7.43,7.485,2000.0
2020-07-20,7.49,7.67,7.485,7.495,11635.0
2020-07-21,7.515,7.56,7.14,7.54,12837.0
2020-07-22,7.485,7.6,7.485,7.555,7738.0
2020-07-23,7.57,7.57,7.37,7.47,7883.0
2020-07-24,7.67,7.67,7.215,7.295,8432.0
2020-07-27,7.325,7.455,7.085,7.17,16035.0
2020-07-28,7.09,7.61,7.085,7.465,10207.0
2020-07-29,7.465,7.655,7.345,7.575,10141.0
2020-07-30,7.63,7.74,7.625,7.665,3133.0
2020-07-31,7.63,7.665,7.51,7.645,12393.0
2020-08-04,7.515,7.785,7.515,7.785,12422.0
2020-08-05,7.83,7.83,7.48,7.48,7535.0
2020-08-06,7.565,7.905,7.505,7.82,14750.0
2020-08-07,7.685,7.745,7.51,7.665,12800.0
2020-08-10,7.71,8.02,7.7,7.925,17711.0
2020-08-11,7.93,8.06,7.7,7.85,38752.0
2020-08-12,7.88,7.88,7.72,7.74,12500.0
2020-08-13,7.75,7.885,7.75,7.845,5740.0
2020-08-14,7.82,7.905,7.71,7.905,6031.0
2020-08-17,7.875,7.99,7.87,7.915,11039.0
2020-08-18,7.96,8.02,7.805,8.0,10332.0
2020-08-19,7.965,8.03,7.965,8.0,7560.0
2020-08-20,7.995,8.055,7.83,8.055,10180.0
2020-08-21,8.055,8.21,8.02,8.07,16579.0
2020-08-24,8.095,8.38,8.055,8.365,16771.0
2020-08-25,8.425,8.545,8.425,8.5,29128.0
2020-08-26,8.075,8.585,8.075,8.46,25610.0
2020-08-27,8.505,8.6,8.33,8.59,14197.0
2020-08-28,8.695,8.695,8.45,8.5,8130.0
2020-08-31,8.385,8.615,8.055,8.12,18227.0
2020-09-01,8.12,8.54,8.07,8.275,9422.0
2020-09-02,8.275,8.335,8.08,8.09,6630.0
2020-09-03,8.105,8.395,7.915,7.945,24348.0
2020-09-04,7.96,7.96,7.325,7.85,42970.0
2020-09-08,7.815,7.815,7.41,7.675,24489.0
2020-09-09,7.58,7.81,7.545,7.7,8076.0
2020-09-10,7.8,7.8,7.57,7.635,6048.0
2020-09-11,7.58,7.605,7.42,7.42,15322.0
2020-09-14,7.51,7.755,7.51,7.755,11237.0
2020-09-15,7.76,8.11,7.76,8.035,16823.0
2020-09-16,8.09,8.09,7.97,8.015,6747.0
2020-09-17,7.98,8.115,7.735,7.835,14620.0
2020-09-18,7.905,7.93,7.845,7.92,9175.0
2020-09-21,7.975,7.975,7.5,7.81,11176.0
2020-09-22,7.655,8.135,7.655,7.785,24848.0
2020-09-23,7.765,7.925,7.555,7.61,14552.0
2020-09-24,7.76,7.925,7.76,7.82,7678.0
2020-09-25,7.785,7.785,7.445,7.645,12280.0
2020-09-28,7.92,8.165,7.835,7.845,23432.0
2020-09-29,7.995,8.125,7.81,8.115,18350.0
2020-09-30,8.03,8.095,7.9,7.92,16299.0
2020-10-01,7.925,8.17,7.925,8.155,22951.0
2020-10-02,8.125,8.155,8.04,8.145,5751.0
2020-10-05,8.18,8.18,8.03,8.03,3974.0
2020-10-06,8.1,8.185,8.045,8.1,6774.0
2020-10-07,8.13,8.22,8.13,8.195,4845.0
2020-10-08,8.225,8.41,8.16,8.41,24322.0
2020-10-09,8.43,8.43,8.255,8.255,4285.0
2020-10-13,8.26,8.535,8.26,8.525,8962.0
2020-10-14,8.585,8.585,8.46,8.46,16282.0
2020-10-15,8.24,8.38,8.24,8.37,12751.0
2020-10-16,8.37,8.62,8.275,8.62,11092.0
2020-10-19,8.62,8.655,8.51,8.575,18778.0
2020-10-20,8.595,8.65,8.515,8.605,16444.0
2020-10-21,8.615,8.69,8.57,8.69,13094.0
2020-10-22,8.675,8.855,8.615,8.675,18863.0
2020-10-23,8.67,8.8,8.625,8.695,8830.0
2020-10-26,8.77,8.77,8.395,8.545,15286.0
2020-10-27,8.585,8.78,8.585,8.705,9077.0
2020-10-28,8.7,8.7,8.425,8.515,10715.0
2020-10-29,8.355,8.845,8.29,8.745,21136.0
2020-10-30,8.74,8.855,8.64,8.735,8794.0
2020-11-02,8.785,8.835,8.34,8.43,20299.0
2020-11-03,8.515,8.595,8.205,8.255,12454.0
2020-11-04,8.41,8.58,8.255,8.54,11739.0
2020-11-05,8.61,8.695,8.49,8.57,8070.0
2020-11-06,8.57,8.635,8.46,8.48,5505.0
2020-11-09,8.845,8.845,8.425,8.49,19201.0
2020-11-10,8.56,8.835,8.515,8.73,28329.0
2020-11-11,8.81,8.985,8.73,8.79,22269.0
2020-11-12,8.765,8.855,8.69,8.845,11447.0
2020-11-13,8.895,8.905,8.785,8.855,5353.0
2020-11-16,8.895,8.975,8.835,8.97,13011.0
2020-11-17,8.97,8.975,8.89,8.935,6625.0
2020-11-18,8.945,8.975,8.92,8.955,5726.0
2020-11-19,8.915,9.17,8.915,9.14,33329.0
2020-11-20,9.085,9.195,9.015,9.175,5246.0
2020-11-23,9.19,9.245,9.16,9.16,10298.0
2020-11-24,9.195,9.32,9.165,9.245,17505.0
2020-11-25,9.29,9.445,9.26,9.425,23803.0
2020-11-26,9.465,9.565,9.31,9.565,10981.0
2020-11-27,9.555,9.555,9.25,9.52,11349.0
2020-11-30,9.485,9.545,9.34,9.39,14044.0
2020-12-01,9.41,9.525,9.3,9.495,9249.0
2020-12-02,9.36,9.415,9.14,9.14,12539.0
2020-12-03,9.2,9.255,9.105,9.24,9403.0
2020-12-04,9.275,9.39,9.24,9.39,11752.0
2020-12-07,9.41,9.41,9.18,9.295,9275.0
2020-12-08,9.115,9.345,9.115,9.18,8111.0
2020-12-09,9.25,9.315,9.165,9.165,8417.0
2020-12-10,9.165,9.265,9.105,9.105,6321.0
2020-12-11,9.17,9.215,9.13,9.15,7207.0
2020-12-14,9.115,9.15,9.045,9.105,27440.0
2020-12-15,9.08,9.205,8.995,9.14,11156.0
2020-12-16,9.065,9.265,9.065,9.23,6461.0
2020-12-17,9.345,9.345,9.255,9.32,7342.0
2020-12-18,9.095,9.32,9.095,9.175,3504.0
2020-12-21,9.255,9.255,9.045,9.09,6371.0
2020-12-22,9.25,9.25,9.14,9.15,3102.0
2020-12-23,9.17,9.36,9.17,9.345,7575.0
2020-12-24,9.34,9.34,9.2,9.24,7200.0
2020-12-29,9.05,9.42,9.05,9.37,13704.0
2020-12-30,9.455,9.475,9.355,9.355,2251.0
2020-12-31,9.45,9.45,9.335,9.365,2853.0
2021-01-04,9.25,9.425,9.25,9.355,4398.0
2021-01-05,9.19,9.49,9.19,9.465,15939.0
2021-01-06,9.525,9.79,9.365,9.475,28289.0
2021-01-07,9.48,9.585,9.425,9.48,4807.0
2021-01-08,9.7,9.7,9.505,9.61,4807.0
2021-01-11,9.555,9.6,9.105,9.24,41066.0
2021-01-12,9.245,9.455,9.205,9.315,3754.0
2021-01-13,9.48,9.62,9.395,9.61,8165.0
2021-01-14,9.58,9.585,9.48,9.48,5835.0
2021-01-15,9.49,9.525,9.3,9.39,9707.0
2021-01-18,9.365,9.605,9.24,9.385,14308.0
2021-01-19,9.48,9.535,9.385,9.485,5778.0
2021-01-20,9.555,9.555,9.385,9.53,4602.0
2021-01-21,9.58,9.585,9.365,9.485,10505.0
2021-01-22,9.43,9.49,9.32,9.405,11612.0
2021-01-25,9.37,9.485,9.37,9.485,12501.0
2021-01-26,9.485,9.555,9.44,9.505,11432.0
2021-01-27,9.315,9.555,9.315,9.435,9307.0
2021-01-28,9.445,9.63,9.405,9.565,10059.0
2021-01-29,9.45,9.565,9.355,9.39,9915.0
2021-02-01,9.545,9.615,9.5,9.57,12341.0
2021-02-02,9.59,9.595,9.385,9.595,10426.0
2021-02-03,9.585,9.595,9.445,9.595,7110.0
2021-02-04,9.595,9.615,9.45,9.53,2254.0
2021-02-05,9.615,9.615,9.405,9.53,11902.0
2021-02-08,9.545,9.725,9.495,9.635,15964.0
2021-02-09,9.64,9.715,9.605,9.715,9242.0
2021-02-10,9.745,9.745,9.565,9.585,14362.0
2021-02-11,9.745,9.78,9.63,9.685,6907.0
2021-02-12,9.63,9.69,9.585,9.585,5078.0
2021-02-16,9.685,9.685,9.595,9.675,12276.0
2021-02-17,9.605,9.68,9.59,9.615,6858.0
2021-02-18,9.685,9.69,9.565,9.585,15879.0
2021-02-19,9.7,9.705,9.565,9.705,8476.0
2021-02-22,9.69,9.71,9.125,9.61,61207.0
2021-02-23,9.615,9.69,9.595,9.69,8586.0
2021-02-24,9.71,9.805,9.685,9.805,23551.0
2021-02-25,9.925,9.925,9.705,9.79,7779.0
2021-02-26,9.815,9.925,9.635,9.925,12743.0
2021-03-01,10.115,10.84,10.025,10.75,98435.0
2021-03-02,10.635,10.75,10.36,10.535,50515.0
2021-03-03,10.745,10.92,10.455,10.83,50704.0
2021-03-04,10.71,10.83,10.33,10.38,24521.0
2021-03-05,10.395,10.565,9.98,10.195,44498.0
2021-03-08,10.205,10.455,9.955,10.35,17080.0
2021-03-09,10.515,10.515,10.17,10.375,13307.0
2021-03-10,10.315,10.61,10.31,10.6,28002.0
2021-03-11,10.655,10.665,10.58,10.645,11399.0
2021-03-12,10.6,10.79,10.6,10.77,29853.0
2021-03-15,10.62,10.785,10.62,10.72,19391.0
2021-03-16,10.715,10.715,10.495,10.515,17344.0
2021-03-17,10.36,10.445,10.34,10.34,14763.0
2021-03-18,10.35,10.535,10.35,10.44,11050.0
2021-03-19,10.285,10.53,10.285,10.32,15512.0
2021-03-22,10.405,10.455,10.36,10.38,7876.0
2021-03-23,10.485,10.485,10.36,10.43,6296.0
2021-03-24,10.5,10.6,10.47,10.585,8934.0
2021-03-25,10.585,10.74,10.53,10.655,9543.0
2021-03-26,10.665,10.71,10.44,10.665,11740.0
2021-03-29,10.49,10.74,10.48,10.56,15701.0
2021-03-30,10.805,10.805,10.555,10.635,17070.0
2021-03-31,10.645,10.715,10.605,10.615,9772.0
2021-04-01,10.6,10.77,10.55,10.555,18844.0
2021-04-05,10.825,10.825,10.57,10.75,10140.0
2021-04-06,10.695,10.98,10.695,10.96,14634.0
2021-04-07,10.96,10.975,10.75,10.795,11115.0
2021-04-08,10.725,10.865,10.66,10.865,7655.0
2021-04-09,10.82,10.84,10.705,10.76,5907.0
2021-04-12,10.78,10.795,10.645,10.75,13590.0
2021-04-13,10.75,10.75,10.415,10.575,21694.0
2021-04-14,10.645,10.84,10.58,10.62,12144.0
2021-04-15,10.68,10.9,10.635,10.9,4738.0
2021-04-16,10.85,10.905,10.76,10.77,8726.0
2021-04-19,10.89,10.89,10.255,10.56,44598.0
2021-04-20,10.495,10.69,10.22,10.53,24759.0
2021-04-21,10.55,10.735,10.35,10.68,9989.0
2021-04-22,10.76,10.76,10.615,10.67,5085.0
2021-04-23,10.68,10.735,10.605,10.64,4819.0
2021-04-26,10.54,10.695,10.51,10.51,19938.0
2021-04-27,10.49,10.8,10.49,10.66,8629.0
2021-04-28,10.795,10.795,10.62,10.79,4358.0
2021-04-29,10.815,10.895,10.785,10.855,8148.0
2021-04-30,10.84,10.97,10.81,10.875,24787.0
2021-05-03,10.875,10.925,10.77,10.875,13781.0
2021-05-04,10.875,11.035,10.745,11.01,31335.0
2021-05-05,11.045,11.23,10.795,11.225,58388.0
2021-05-06,11.26,11.65,10.98,11.18,76019.0
2021-05-07,11.33,11.585,11.07,11.245,6301.0
2021-05-10,11.26,11.265,11.095,11.11,3357.0
2021-05-11,11.075,11.075,10.905,10.965,16004.0
2021-05-12,11.375,11.375,10.75,10.79,19540.0
2021-05-13,10.88,11.025,10.81,11.025,3972.0
2021-05-14,11.11,11.375,11.11,11.375,7997.0
2021-05-17,11.39,11.39,11.155,11.295,11527.0
2021-05-18,11.355,11.38,11.265,11.36,3631.0
2021-05-19,11.395,11.395,11.01,11.295,14988.0
2021-05-20,11.08,11.355,11.065,11.285,18775.0
2021-05-21,11.285,11.285,11.14,11.16,5970.0
2021-05-25,11.155,11.475,11.155,11.35,19061.0
2021-05-26,11.33,11.375,11.28,11.295,3741.0
2021-05-27,11.395,11.525,11.375,11.525,12942.0
2021-05-28,11.625,11.625,11.5,11.565,9518.0
2021-05-31,11.535,11.54,11.315,11.52,1838.0
2021-06-01,11.54,11.56,11.43,11.505,9384.0
2021-06-02,11.505,11.575,11.48,11.575,10262.0
2021-06-03,11.495,11.5,11.315,11.315,6601.0
2021-06-04,11.54,11.54,11.31,11.42,6783.0
2021-06-07,11.42,11.455,11.33,11.42,5948.0
2021-06-08,11.41,11.48,11.41,11.43,6422.0
2021-06-09,11.47,11.47,11.385,11.455,1048.0
2021-06-10,11.5,11.535,11.335,11.535,5732.0
2021-06-11,11.4,11.625,11.4,11.625,3769.0
2021-06-14,11.62,11.63,11.45,11.5,6951.0
2021-06-15,11.455,11.535,11.415,11.535,6659.0
2021-06-16,11.525,11.535,11.41,11.415,5417.0
2021-06-17,11.535,11.63,11.46,11.58,9324.0
2021-06-18,11.625,11.63,11.515,11.515,12312.0
2021-06-21,11.475,11.61,11.475,11.58,2592.0
2021-06-22,11.505,11.66,11.505,11.535,12477.0
2021-06-23,11.5,11.795,11.5,11.73,16506.0
2021-06-24,11.795,11.795,11.59,11.67,14123.0
2021-06-25,11.64,11.73,11.59,11.6,8500.0
2021-06-28,11.725,11.725,11.41,11.54,18992.0
2021-06-29,11.54,11.575,11.495,11.51,12705.0
2021-06-30,11.43,11.51,11.3,11.325,6179.0
2021-07-02,11.185,11.47,10.715,11.24,41346.0
2021-07-05,11.165,11.26,11.0,11.245,10256.0
2021-07-06,11.285,11.285,11.025,11.025,16051.0
2021-07-07,11.135,11.375,11.015,11.375,7523.0
2021-07-08,11.245,11.365,11.15,11.365,6262.0
2021-07-09,11.515,11.515,11.335,11.335,4530.0
2021-07-12,11.28,11.33,11.06,11.085,13810.0
2021-07-13,11.17,11.18,11.055,11.18,1071.0
2021-07-14,11.17,11.18,10.77,10.89,14743.0
2021-07-15,10.88,11.085,10.88,11.08,7958.0
2021-07-16,11.185,11.205,11.005,11.145,8147.0
2021-07-19,11.105,11.105,10.73,10.85,14178.0
2021-07-20,11.18,11.185,10.88,10.91,11003.0
2021-07-21,10.92,11.0,10.6,10.91,23878.0
2021-07-22,10.79,10.98,10.705,10.825,6303.0
2021-07-23,10.935,11.04,10.85,10.955,10203.0
2021-07-26,10.97,11.205,10.96,11.205,14554.0
2021-07-27,11.2,11.205,11.145,11.205,5233.0
2021-07-28,11.22,11.365,11.21,11.345,7484.0
2021-07-29,11.35,11.42,11.095,11.095,7438.0
2021-07-30,11.06,11.235,11.06,11.12,6974.0
2021-08-03,11.27,11.28,10.9,11.055,12303.0
2021-08-04,10.96,11.04,10.895,10.985,9712.0
2021-08-05,10.935,11.175,10.935,11.105,7435.0
2021-08-06,11.445,11.445,11.1,11.305,7696.0
2021-08-09,11.305,11.35,11.185,11.185,11500.0
2021-08-10,11.47,11.47,11.175,11.22,7967.0
2021-08-11,11.28,11.285,11.155,11.285,10625.0
2021-08-12,11.195,11.465,11.195,11.2,8502.0
2021-08-13,11.32,11.32,11.22,11.22,9214.0
2021-08-16,11.31,11.34,11.175,11.3,8558.0
2021-08-17,11.32,11.32,11.155,11.22,9169.0
2021-08-18,11.22,11.265,11.215,11.265,6207.0
2021-08-19,11.215,11.34,11.12,11.34,5697.0
2021-08-20,11.34,11.385,11.14,11.18,6018.0
2021-08-23,11.325,11.325,11.155,11.245,2920.0
2021-08-24,11.25,11.285,11.155,11.285,12127.0
2021-08-25,11.31,11.325,11.2,11.325,13001.0
2021-08-26,11.325,11.325,11.235,11.285,8043.0
2021-08-27,11.265,11.42,11.225,11.33,15719.0
2021-08-30,11.51,11.515,11.28,11.28,8028.0
2021-08-31,11.32,11.325,11.26,11.325,6189.0
2021-09-01,11.295,11.325,11.24,11.24,11582.0
2021-09-02,11.26,11.38,11.245,11.365,6759.0
2021-09-03,11.355,11.36,11.165,11.2,12015.0
2021-09-07,11.205,11.305,11.195,11.205,11850.0
2021-09-08,11.225,11.345,11.225,11.28,2541.0
2021-09-09,11.28,11.285,11.135,11.195,13230.0
2021-09-10,11.2,11.26,11.14,11.18,9129.0
2021-09-13,11.205,11.26,11.06,11.065,8373.0
2021-09-14,11.025,11.195,11.025,11.1,4915.0
2021-09-15,11.155,11.155,11.02,11.085,5693.0
2021-09-16,11.085,11.095,11.015,11.06,6394.0
2021-09-17,11.175,11.195,11.045,11.115,13188.0
2021-09-20,11.035,11.185,10.88,11.14,13572.0
2021-09-21,11.045,11.225,11.045,11.225,5065.0
2021-09-22,11.245,11.36,11.225,11.26,12928.0
2021-09-23,11.1,11.355,11.1,11.285,8754.0
2021-09-24,11.325,11.36,11.295,11.36,9080.0
2021-09-27,11.375,11.435,11.365,11.385,7775.0
2021-09-28,11.38,11.49,11.315,11.49,5447.0
2021-09-29,11.355,11.505,11.3,11.395,10389.0
2021-09-30,11.315,11.355,11.105,11.2,13336.0
2021-10-01,11.12,11.26,11.105,11.105,11790.0
2021-10-04,11.255,11.255,11.1,11.135,3654.0
2021-10-05,11.24,11.26,10.93,11.2,10151.0
2021-10-06,11.225,11.225,10.99,11.225,2692.0
2021-10-07,11.125,11.355,11.095,11.1,11151.0
2021-10-08,11.33,11.33,11.085,11.16,4216.0
2021-10-12,11.165,11.335,11.16,11.235,4246.0
2021-10-13,11.12,11.22,11.12,11.195,5218.0
2021-10-14,11.27,11.3,11.2,11.25,4997.0
2021-10-15,11.36,11.36,11.235,11.33,4593.0
2021-10-18,11.38,11.4,11.32,11.37,5965.0
2021-10-19,11.37,11.545,11.37,11.445,7070.0
2021-10-20,11.375,11.545,11.375,11.49,6136.0
2021-10-21,11.565,11.71,11.45,11.67,20585.0
2021-10-22,11.67,11.72,11.455,11.665,10885.0
2021-10-25,11.665,11.73,11.535,11.61,8224.0
2021-10-26,11.64,11.725,11.33,11.565,15480.0
2021-10-27,11.595,11.69,11.49,11.605,3755.0
2021-10-28,11.75,11.75,11.395,11.615,5796.0
2021-10-29,11.525,11.665,11.51,11.58,4452.0
2021-11-01,11.605,11.7,11.54,11.585,4865.0
2021-11-02,11.605,11.8,11.43,11.445,17831.0
2021-11-03,11.41,11.525,11.39,11.445,3583.0
2021-11-04,11.58,11.64,11.47,11.56,1611.0
2021-11-05,11.51,11.51,11.445,11.445,9413.0
2021-11-08,11.43,11.505,11.39,11.415,7960.0
2021-11-09,11.475,11.58,11.475,11.545,5182.0
2021-11-10,11.47,11.58,11.445,11.49,13508.0
2021-11-11,11.51,11.625,11.445,11.51,2747.0
2021-11-12,11.73,11.73,11.51,11.605,3589.0
2021-11-15,11.605,11.705,11.505,11.605,11475.0
2021-11-16,11.73,11.74,11.62,11.72,10617.0
2021-11-17,11.715,11.715,11.59,11.705,2152.0
2021-11-18,11.73,11.73,11.585,11.705,4995.0
2021-11-19,11.55,11.75,11.545,11.705,3666.0
2021-11-22,11.655,11.72,11.54,11.665,6863.0
2021-11-23,11.505,11.8,11.505,11.74,6741.0
2021-11-24,11.72,11.8,11.53,11.715,8769.0
2021-11-25,11.68,11.775,11.68,11.76,1200.0
2021-11-26,11.75,11.775,11.485,11.62,10920.0
2021-11-29,11.73,11.88,11.65,11.88,14132.0
2021-11-30,11.845,11.855,11.62,11.63,8683.0
2021-12-01,11.715,11.715,11.35,11.635,5828.0
2021-12-02,11.69,11.69,11.45,11.6,4722.0
2021-12-03,11.615,11.615,11.45,11.46,7532.0
2021-12-06,11.415,11.605,11.395,11.46,12626.0
2021-12-07,11.6,11.655,11.485,11.605,10501.0
2021-12-08,11.615,11.615,11.465,11.48,6791.0
2021-12-09,11.575,11.58,11.445,11.45,6427.0
2021-12-10,11.445,11.51,11.355,11.355,16678.0
2021-12-13,11.315,11.45,11.315,11.36,4589.0
2021-12-14,11.36,11.37,11.26,11.315,11082.0
2021-12-15,11.31,11.315,11.255,11.255,10710.0
2021-12-16,11.245,11.245,11.11,11.125,14253.0
2021-12-17,11.105,11.245,11.09,11.245,10810.0
2021-12-20,11.145,11.225,11.05,11.18,6785.0
2021-12-21,11.185,11.245,11.18,11.205,3301.0
2021-12-22,11.2,11.245,11.18,11.235,7262.0
2021-12-23,11.245,11.31,11.18,11.31,15951.0
2021-12-24,11.315,11.315,11.21,11.26,11269.0
2021-12-29,11.31,11.31,11.095,11.18,44137.0
2021-12-30,11.24,11.25,11.11,11.25,13549.0
2021-12-31,11.145,11.255,11.13,11.195,10255.0
2022-01-04,11.085,11.22,11.085,11.15,20393.0
2022-01-05,11.15,11.23,11.15,11.185,10363.0
2022-01-06,11.195,11.25,11.125,11.195,12432.0
2022-01-07,11.185,11.255,11.145,11.255,8471.0
2022-01-10,11.25,11.255,11.195,11.255,7846.0
2022-01-11,11.255,11.255,11.2,11.22,4852.0
2022-01-12,11.215,11.255,11.2,11.23,12998.0
2022-01-13,11.255,11.325,11.22,11.325,17874.0
2022-01-14,11.29,11.36,11.29,11.345,8145.0
2022-01-17,11.35,11.44,11.345,11.44,6674.0
2022-01-18,11.455,11.655,11.415,11.64,11839.0
2022-01-19,11.66,11.665,11.455,11.49,8509.0
2022-01-20,11.545,11.735,11.46,11.535,13499.0
2022-01-21,11.695,11.695,11.42,11.46,9775.0
2022-01-24,11.47,11.695,11.33,11.46,24149.0
2022-01-25,11.435,11.73,11.425,11.66,4915.0
2022-01-26,11.73,11.73,11.53,11.645,3811.0
2022-01-27,11.7,11.735,11.5,11.66,9712.0
2022-01-28,11.53,11.715,11.515,11.585,9460.0
2022-01-31,11.73,11.74,11.57,11.725,7836.0
2022-02-01,11.725,11.725,11.57,11.685,7109.0
2022-02-02,11.685,11.78,11.67,11.69,7459.0
2022-02-03,11.745,11.745,11.655,11.715,8487.0
2022-02-04,11.65,11.745,11.64,11.675,12339.0
2022-02-07,11.835,11.85,11.64,11.74,9052.0
2022-02-08,11.635,11.83,11.635,11.745,1773.0
2022-02-09,11.77,11.815,11.66,11.815,12428.0
2022-02-10,11.62,11.805,11.62,11.66,6556.0
2022-02-11,11.705,11.705,11.48,11.54,6745.0
2022-02-14,11.51,11.625,11.48,11.56,1405.0
2022-02-15,11.56,11.62,11.49,11.545,10942.0
2022-02-16,11.625,11.625,11.54,11.57,3781.0
2022-02-17,11.505,11.695,11.505,11.54,4720.0
2022-02-18,11.515,11.57,11.515,11.54,5369.0
2022-02-22,11.57,11.595,11.315,11.33,21685.0
2022-02-23,11.36,11.46,11.36,11.435,6999.0
2022-02-24,11.56,11.6,11.175,11.425,9591.0
2022-02-25,11.525,11.66,11.315,11.66,6689.0
2022-02-28,11.63,11.63,11.17,11.305,51370.0
2022-03-01,11.235,11.36,11.13,11.13,27384.0
2022-03-02,11.155,11.31,11.13,11.225,15061.0
2022-03-03,11.17,11.465,11.17,11.2,3477.0
2022-03-04,11.2,11.49,11.13,11.24,8384.0
2022-03-07,11.38,11.385,10.81,10.9,22355.0
2022-03-08,10.965,11.29,10.425,10.68,51719.0
2022-03-09,10.645,11.04,10.52,10.965,18354.0
2022-03-10,10.935,11.17,10.825,11.04,13402.0
2022-03-11,11.055,11.06,10.905,10.94,9933.0
2022-03-14,11.25,11.25,10.95,10.95,6678.0
2022-03-15,11.395,11.395,10.92,11.095,5313.0
2022-03-16,11.145,11.225,10.985,11.19,10606.0
2022-03-17,11.025,11.235,11.025,11.17,7157.0
2022-03-18,11.29,11.305,11.13,11.305,6831.0
2022-03-21,11.305,11.47,11.275,11.415,5011.0
2022-03-22,11.415,11.465,11.325,11.33,9424.0
2022-03-23,11.33,11.445,11.135,11.27,10267.0
2022-03-24,11.41,11.41,11.02,11.225,14153.0
2022-03-25,11.225,11.235,11.135,11.135,9344.0
2022-03-28,11.15,11.225,11.13,11.225,10014.0
2022-03-29,11.28,11.375,11.185,11.33,31773.0
2022-03-30,11.325,11.515,11.15,11.22,20438.0
2022-03-31,11.18,11.275,11.075,11.16,15591.0
2022-04-01,11.3,11.34,11.055,11.31,21136.0
2022-04-04,11.425,11.425,11.145,11.335,12152.0
2022-04-05,11.25,11.375,11.115,11.115,10264.0
2022-04-06,11.03,11.195,11.01,11.18,19192.0
2022-04-07,11.2,11.2,11.09,11.11,5952.0
2022-04-08,11.2,11.2,11.075,11.1,9070.0
2022-04-11,11.045,11.18,11.045,11.055,8904.0
2022-04-12,11.055,11.1,10.925,10.995,16864.0
2022-04-13,10.935,11.08,10.925,10.925,4120.0
2022-04-14,10.935,10.96,10.8,10.9,14709.0
2022-04-18,11.03,11.03,10.83,10.83,8349.0
2022-04-19,10.985,11.125,10.83,11.01,12194.0
2022-04-20,11.04,11.17,10.995,11.125,6751.0
2022-04-21,11.165,11.205,10.855,10.855,14212.0
2022-04-22,10.75,11.16,10.62,10.64,21698.0
2022-04-25,10.535,10.565,10.19,10.395,55428.0
2022-04-26,10.305,10.435,10.1,10.295,44625.0
2022-04-27,10.295,10.54,10.295,10.505,24665.0
2022-04-28,10.55,10.55,10.185,10.24,60293.0
2022-04-29,10.285,10.345,9.81,9.875,38486.0
2022-05-02,9.88,10.0,9.61,9.805,30098.0
2022-05-03,9.88,10.235,9.845,10.235,18123.0
2022-05-04,10.26,10.26,9.95,10.2,20617.0
2022-05-05,10.17,10.2,9.925,9.995,13801.0
2022-05-06,10.185,10.185,9.965,10.055,19769.0
2022-05-09,10.09,10.165,9.47,9.635,41209.0
2022-05-10,9.6,9.71,9.4,9.455,28874.0
2022-05-11,9.48,9.755,9.38,9.52,19927.0
2022-05-12,9.52,9.675,9.43,9.605,8196.0
2022-05-13,9.72,9.9,9.71,9.9,15804.0
2022-05-16,9.885,10.44,9.885,10.235,29934.0
2022-05-17,10.24,10.275,10.09,10.105,6474.0
2022-05-18,10.135,10.285,10.07,10.285,10508.0
2022-05-19,10.305,10.305,10.14,10.24,3348.0
2022-05-20,10.235,10.235,9.895,10.055,12132.0
2022-05-24,10.17,10.235,9.88,9.915,9461.0
2022-05-25,9.925,10.12,9.925,10.115,2267.0
2022-05-26,10.17,10.17,10.09,10.165,4141.0
2022-05-27,10.18,10.48,10.175,10.405,10687.0
2022-05-30,10.41,10.46,10.32,10.39,6308.0
2022-05-31,10.495,10.555,10.335,10.485,5060.0
2022-06-01,10.555,10.555,10.325,10.37,9787.0
2022-06-02,10.485,10.485,10.32,10.435,15133.0
2022-06-03,10.41,10.435,10.325,10.405,2401.0
2022-06-06,10.49,10.49,10.17,10.17,12641.0
2022-06-07,10.16,10.16,10.015,10.04,14365.0
2022-06-08,10.065,10.14,9.9,9.9,8262.0
2022-06-09,9.93,10.025,9.815,9.82,17380.0
2022-06-10,9.815,9.815,9.665,9.795,14322.0
2022-06-13,9.66,9.905,9.43,9.565,20609.0
2022-06-14,9.53,9.67,9.46,9.465,21127.0
2022-06-15,9.53,9.705,9.53,9.705,4412.0
2022-06-16,9.535,9.58,9.4,9.435,19560.0
2022-06-17,9.67,9.67,9.295,9.45,4899.0
2022-06-20,9.35,9.745,9.35,9.72,10194.0
2022-06-21,9.6,9.735,9.6,9.685,1496.0
2022-06-22,9.715,9.715,9.61,9.715,4459.0
2022-06-23,9.73,9.73,9.5,9.545,6440.0
2022-06-24,9.665,9.665,9.48,9.58,6474.0
2022-06-27,9.67,9.965,9.51,9.515,14107.0
2022-06-28,9.685,9.85,9.535,9.8,9995.0
2022-06-29,9.75,9.785,9.61,9.615,5374.0
2022-06-30,9.62,9.675,9.52,9.675,8176.0
2022-07-04,9.675,9.68,9.43,9.63,5724.0
2022-07-05,9.585,9.595,9.405,9.405,3854.0
2022-07-06,9.405,9.5,9.385,9.435,11833.0
2022-07-07,9.465,9.47,9.28,9.395,19721.0
2022-07-08,9.385,9.445,9.32,9.32,15775.0
2022-07-11,9.355,9.43,9.32,9.4,5253.0
2022-07-12,9.285,9.3,9.075,9.18,30618.0
2022-07-13,9.335,9.335,9.0,9.075,12604.0
2022-07-14,9.115,9.23,8.89,9.22,26969.0
2022-07-15,9.0,9.47,9.0,9.47,6150.0
2022-07-18,9.48,9.7,9.335,9.335,11983.0
2022-07-19,9.42,9.835,9.42,9.61,14022.0
2022-07-20,9.595,9.735,9.33,9.7,3220.0
2022-07-21,9.795,9.825,9.61,9.635,6172.0
2022-07-22,9.93,9.93,9.735,9.75,6065.0
2022-07-25,9.91,10.04,9.86,9.95,6048.0
2022-07-26,10.275,10.275,9.95,10.04,8268.0
2022-07-27,9.895,10.185,9.68,9.76,24948.0
2022-07-28,9.805,10.05,9.635,9.635,11593.0
2022-07-29,9.69,9.94,9.5,9.635,8768.0
2022-08-02,9.675,9.965,9.42,9.5,10276.0
2022-08-03,9.5,9.695,9.235,9.48,19604.0
2022-08-04,9.68,9.68,9.385,9.42,7113.0
2022-08-05,9.455,9.455,9.32,9.455,5905.0
2022-08-08,9.45,9.505,9.37,9.385,23334.0
2022-08-09,9.415,9.615,9.405,9.465,17079.0
2022-08-10,9.545,9.965,9.545,9.965,36519.0
2022-08-11,9.775,10.1,9.77,9.985,6904.0
2022-08-12,10.1,10.23,10.03,10.225,11692.0
2022-08-15,10.13,10.225,10.015,10.015,4833.0
2022-08-16,10.015,10.26,10.015,10.225,5229.0
2022-08-17,10.225,10.315,10.12,10.25,7069.0
2022-08-18,10.13,10.31,9.985,9.985,9269.0
2022-08-19,10.2,10.2,9.975,10.085,6800.0
2022-08-22,9.955,10.16,9.955,9.975,6894.0
2022-08-23,10.25,10.265,9.985,10.26,6796.0
2022-08-24,10.275,10.38,10.165,10.38,18164.0
2022-08-25,10.425,10.49,10.295,10.485,21415.0
2022-08-26,10.485,10.49,10.13,10.145,7954.0
2022-08-29,10.37,10.37,10.055,10.2,8561.0
2022-08-30,10.23,10.45,10.085,10.145,9587.0
2022-08-31,10.065,10.19,9.965,9.965,11873.0
2022-09-01,10.245,10.245,9.525,9.625,23861.0
2022-09-02,9.635,9.845,9.545,9.545,13418.0
2022-09-06,9.7,10.145,9.695,10.055,23267.0
2022-09-07,9.7,10.19,9.7,9.985,9748.0
2022-09-08,9.985,10.305,9.985,10.29,7827.0
2022-09-09,10.29,10.46,10.035,10.315,8668.0
2022-09-12,10.285,10.57,10.285,10.555,13942.0
2022-09-13,10.515,10.555,10.29,10.365,6382.0
2022-09-14,10.4,10.54,10.275,10.37,2674.0
2022-09-15,10.385,10.715,10.24,10.635,46319.0
2022-09-16,10.635,10.7,10.35,10.405,7310.0
2022-09-19,10.3,10.61,10.3,10.445,4216.0
2022-09-20,10.435,10.685,10.275,10.405,5144.0
2022-09-21,10.225,10.365,10.21,10.21,6767.0
2022-09-22,10.255,10.325,10.045,10.21,12574.0
2022-09-23,10.055,10.305,9.735,9.855,18381.0
2022-09-26,10.03,10.045,9.59,9.78,16042.0
2022-09-27,9.78,9.965,9.605,9.605,16816.0
2022-09-28,9.755,10.035,9.555,10.025,13663.0
2022-09-29,9.96,9.96,9.675,9.83,10840.0
2022-09-30,9.755,10.695,9.755,10.585,44574.0
2022-10-03,10.775,10.88,10.495,10.8,22809.0
2022-10-04,10.805,11.12,10.805,10.9,38307.0
2022-10-05,10.85,10.895,10.15,10.385,19794.0
2022-10-06,10.41,10.71,10.35,10.415,8233.0
2022-10-07,10.585,10.585,10.175,10.24,10218.0
2022-10-11,10.025,10.355,9.925,10.005,8003.0
2022-10-12,9.955,10.245,9.945,9.955,2815.0
2022-10-13,9.925,10.385,9.925,10.385,3976.0
2022-10-14,10.29,10.555,10.23,10.33,3993.0
2022-10-17,10.48,10.58,10.33,10.44,3920.0
2022-10-18,10.44,10.615,10.44,10.52,5097.0
2022-10-19,10.35,10.54,10.3,10.305,4787.0
2022-10-20,10.365,10.54,10.145,10.225,6436.0
2022-10-21,10.225,10.44,10.225,10.365,5318.0
2022-10-24,10.32,10.585,10.23,10.315,4687.0
2022-10-25,10.32,10.54,10.315,10.315,4671.0
2022-10-26,10.3,10.52,9.995,10.07,18506.0
2022-10-27,10.18,10.445,10.18,10.33,3610.0
2022-10-28,10.375,10.425,10.195,10.255,7226.0
2022-10-31,10.05,10.365,10.05,10.13,5925.0
2022-11-01,10.365,10.365,10.005,10.085,26904.0
2022-11-02,9.965,10.055,9.835,9.915,17150.0
2022-11-03,9.965,9.98,9.915,9.93,12682.0
2022-11-04,9.945,10.145,9.945,9.98,6005.0
2022-11-07,10.21,10.21,9.95,9.95,18892.0
2022-11-08,10.255,10.255,9.78,9.805,21075.0
2022-11-09,9.975,9.975,9.76,9.87,16596.0
2022-11-10,9.915,10.005,9.78,9.78,11322.0
2022-11-11,9.87,10.04,9.745,9.78,16189.0
2022-11-14,9.765,9.82,9.535,9.595,32725.0
2022-11-15,9.635,9.665,9.52,9.61,32065.0
2022-11-16,9.625,9.665,9.535,9.56,13518.0
2022-11-17,9.53,9.535,9.39,9.48,21193.0
2022-11-18,9.48,9.595,9.41,9.42,12972.0
2022-11-21,9.42,9.59,9.305,9.305,13085.0
2022-11-22,9.305,9.58,9.285,9.375,29348.0
2022-11-23,9.29,9.595,9.29,9.575,17271.0
2022-11-24,9.665,9.89,9.565,9.89,25289.0
2022-11-25,9.995,10.105,9.865,10.05,17372.0
2022-11-28,10.365,10.365,9.905,9.95,15239.0
2022-11-29,9.975,10.035,9.78,9.825,8215.0
2022-11-30,9.91,9.985,9.75,9.93,9801.0
2022-12-01,9.975,9.975,9.585,9.585,20347.0
2022-12-02,9.63,9.82,9.49,9.75,9053.0
2022-12-05,9.79,9.79,9.575,9.64,9309.0
2022-12-06,9.775,9.775,9.585,9.585,13078.0
2022-12-07,9.565,9.61,9.395,9.49,18587.0
2022-12-08,9.49,9.5,9.415,9.415,12565.0
2022-12-09,9.415,9.53,9.415,9.485,16906.0
2022-12-12,9.75,9.76,9.44,9.535,12322.0
2022-12-13,9.56,9.795,9.56,9.795,15131.0
2022-12-14,9.85,9.85,9.715,9.72,13096.0
2022-12-15,9.81,9.855,9.595,9.855,11338.0
2022-12-16,9.825,10.225,9.735,10.21,19865.0
2022-12-19,10.165,10.52,10.095,10.28,24458.0
2022-12-20,10.275,10.275,9.85,9.97,5497.0
2022-12-21,10.09,10.24,9.975,10.23,8146.0
2022-12-22,9.87,10.23,9.865,10.035,8315.0
2022-12-23,10.005,10.09,9.79,9.855,23304.0
2022-12-28,9.755,10.095,9.51,9.585,29865.0
2022-12-29,9.68,9.945,9.68,9.8,4084.0
2022-12-30,9.8,9.875,9.65,9.68,6571.0
2023-01-03,9.8,9.935,9.665,9.695,22296.0
2023-01-04,9.685,9.815,9.655,9.815,4141.0
2023-01-05,9.815,9.99,9.795,9.95,8589.0
2023-01-06,10.095,10.095,9.95,10.085,12564.0
2023-01-09,10.21,10.24,9.995,10.08,7591.0
2023-01-10,10.27,10.27,10.035,10.065,13688.0
2023-01-11,10.245,10.245,9.855,9.99,18551.0
2023-01-12,10.275,10.275,9.915,10.13,12261.0
2023-01-13,10.245,10.245,9.95,9.95,20262.0
2023-01-16,10.19,10.29,9.95,10.29,8201.0
2023-01-17,10.33,10.395,10.21,10.245,9803.0
2023-01-18,10.315,10.47,10.1,10.115,15925.0
2023-01-19,10.425,10.435,10.01,10.025,9048.0
2023-01-20,10.11,10.21,10.005,10.175,7262.0
2023-01-23,10.175,10.405,10.145,10.335,13460.0
2023-01-24,10.38,10.38,10.185,10.2,8991.0
2023-01-25,10.175,10.21,9.89,9.99,37300.0
2023-01-26,10.36,10.36,9.945,10.055,19417.0
2023-01-27,10.39,10.4,10.11,10.175,14201.0
2023-01-30,10.125,10.255,10.035,10.11,17458.0
2023-01-31,10.24,10.25,10.04,10.225,10551.0
2023-02-01,10.2,10.36,10.12,10.34,21253.0
2023-02-02,10.265,10.405,10.265,10.37,11207.0
2023-02-03,10.375,10.375,10.27,10.325,14792.0
2023-02-06,10.4,10.4,10.185,10.36,14370.0
2023-02-07,10.36,10.455,10.3,10.375,6450.0
2023-02-08,10.375,10.405,10.25,10.34,20499.0
2023-02-09,10.425,10.43,10.23,10.3,5850.0
2023-02-10,10.27,10.3,10.195,10.195,4254.0
2023-02-13,10.37,10.37,10.21,10.37,12802.0
2023-02-14,10.225,10.43,10.2,10.4,5451.0
2023-02-15,10.4,10.455,10.33,10.385,3886.0
2023-02-16,10.44,10.645,10.44,10.535,21310.0
2023-02-17,10.63,10.63,10.455,10.53,4530.0
2023-02-21,10.62,10.62,10.34,10.43,8856.0
2023-02-22,10.485,10.485,10.195,10.195,10263.0
2023-02-23,10.425,10.485,10.21,10.21,8348.0
2023-02-24,10.63,10.64,10.255,10.255,15086.0
2023-02-27,10.435,10.47,10.28,10.31,9005.0
2023-02-28,10.355,10.58,10.265,10.51,19127.0
2023-03-01,10.6,10.6,10.235,10.425,13781.0
2023-03-02,10.6,10.685,10.465,10.635,12540.0
2023-03-03,10.64,10.665,10.55,10.58,6137.0
2023-03-06,10.58,10.7,10.425,10.595,10015.0
2023-03-07,10.65,10.695,10.44,10.44,3886.0
2023-03-08,10.57,10.57,10.325,10.45,7793.0
2023-03-09,10.565,10.625,10.45,10.505,7631.0
2023-03-10,10.535,10.535,10.335,10.415,9265.0
2023-03-13,10.35,10.35,10.16,10.28,10139.0
2023-03-14,10.38,10.565,10.32,10.535,4129.0
2023-03-15,10.57,10.57,10.275,10.31,8631.0
2023-03-16,10.275,10.34,10.06,10.265,30900.0
2023-03-17,10.455,10.695,10.365,10.44,21785.0
2023-03-20,10.7,10.71,10.455,10.57,9324.0
2023-03-21,10.685,10.7,10.535,10.7,7151.0
2023-03-22,10.71,11.045,10.65,10.885,28807.0
2023-03-23,10.825,11.11,10.735,10.74,5541.0
2023-03-24,10.765,11.025,10.74,10.925,6270.0
2023-03-27,10.8,11.14,10.8,11.085,22062.0
2023-03-28,10.825,11.19,10.825,10.955,12482.0
2023-03-29,11.185,11.195,10.885,10.885,8451.0
2023-03-30,11.485,11.485,11.01,11.345,22598.0
2023-03-31,11.43,11.43,11.21,11.315,7281.0
2023-04-03,11.22,11.405,11.08,11.145,18169.0
2023-04-04,11.265,11.275,11.01,11.12,8009.0
2023-04-05,11.4,11.4,10.955,11.01,11024.0
2023-04-06,11.025,11.025,10.865,10.865,3367.0
2023-04-10,11.04,11.05,10.895,10.905,9857.0
2023-04-11,11.195,11.195,10.99,11.04,4881.0
2023-04-12,11.35,11.35,10.98,11.06,7683.0
2023-04-13,11.05,11.175,10.955,11.05,5861.0
2023-04-14,11.235,11.235,11.04,11.145,5154.0
2023-04-17,11.33,11.335,11.08,11.175,8057.0
2023-04-18,11.195,11.28,11.165,11.195,5390.0
2023-04-19,11.205,11.36,11.09,11.345,13907.0
2023-04-20,11.315,11.36,11.165,11.175,10582.0
2023-04-21,11.16,11.485,11.16,11.39,11035.0
2023-04-24,11.4,11.63,11.375,11.63,25892.0
2023-04-25,11.405,11.655,11.4,11.45,15091.0
2023-04-26,11.64,11.645,11.435,11.505,6278.0
2023-04-27,11.585,11.72,11.485,11.61,5389.0
2023-04-28,11.61,11.72,11.5,11.61,27655.0
2023-05-01,11.375,11.63,11.375,11.39,7750.0
2023-05-02,11.375,11.56,11.21,11.515,9843.0
2023-05-03,11.595,11.795,11.58,11.65,18665.0
2023-05-04,11.65,11.755,11.49,11.49,6604.0
2023-05-05,11.56,11.585,11.485,11.53,1133.0
2023-05-08,11.68,11.795,11.68,11.695,18255.0
2023-05-09,11.79,11.79,11.61,11.68,7659.0
2023-05-10,11.625,11.68,11.525,11.6,1649.0
2023-05-11,11.485,11.665,11.485,11.615,7287.0
2023-05-12,11.58,11.695,11.58,11.585,12023.0
2023-05-15,11.555,11.665,11.525,11.57,12289.0
2023-05-16,11.6,11.6,11.33,11.405,11724.0
2023-05-17,11.455,11.46,11.33,11.415,7497.0
2023-05-18,11.46,11.46,11.37,11.37,2578.0
2023-05-19,11.445,11.445,11.29,11.345,8181.0
2023-05-23,11.595,11.6,11.445,11.585,6221.0
2023-05-24,11.585,11.585,11.29,11.29,13785.0
2023-05-25,11.545,11.545,11.33,11.44,6489.0
2023-05-26,11.43,11.485,11.37,11.37,6927.0
2023-05-29,11.545,11.565,11.365,11.485,2328.0
2023-05-30,11.465,11.645,11.455,11.455,7175.0
2023-05-31,11.085,11.33,11.085,11.135,11396.0
2023-06-01,11.095,11.33,11.095,11.18,2555.0
2023-06-02,11.19,11.375,11.1,11.19,8120.0
2023-06-05,11.29,11.3,10.985,11.22,8142.0
2023-06-06,11.285,11.285,11.155,11.22,1003.0
2023-06-07,11.22,11.22,11.065,11.08,8259.0
2023-06-08,11.205,11.21,11.015,11.1,2985.0
2023-06-09,11.22,11.39,11.08,11.375,12580.0
2023-06-12,11.575,11.645,11.455,11.645,20514.0
2023-06-13,11.65,11.65,11.385,11.555,5881.0
2023-06-14,11.555,11.555,11.26,11.3,10301.0
2023-06-15,11.54,11.54,11.15,11.3,3110.0
2023-06-16,11.03,11.48,11.03,11.375,10764.0
2023-06-19,11.555,11.58,11.29,11.58,7702.0
2023-06-20,11.66,11.705,11.41,11.595,11668.0
2023-06-21,11.77,11.77,11.59,11.61,8365.0
2023-06-22,11.675,11.685,11.43,11.65,7161.0
2023-06-23,11.345,11.65,11.345,11.355,3416.0
2023-06-26,11.47,11.605,11.36,11.555,4426.0
2023-06-27,11.645,11.65,11.495,11.575,7127.0
2023-06-28,11.55,11.655,11.455,11.455,7063.0
2023-06-29,11.245,11.495,11.245,11.455,8605.0
2023-06-30,11.425,11.74,11.425,11.695,7722.0
2023-07-04,11.545,11.75,11.545,11.64,3199.0
2023-07-05,11.765,11.83,11.665,11.775,12644.0
2023-07-06,11.775,11.815,11.76,11.815,12545.0
2023-07-07,11.805,11.815,11.795,11.815,2420.0
2023-07-10,11.805,11.805,11.725,11.805,4189.0
2023-07-11,11.805,11.815,11.725,11.775,6891.0
2023-07-12,11.75,11.845,11.75,11.82,11944.0
2023-07-13,11.86,11.9,11.82,11.9,10205.0
2023-07-14,11.98,12.21,11.98,12.08,28794.0
2023-07-17,12.21,12.495,12.06,12.325,22173.0
2023-07-18,12.155,12.39,12.155,12.335,16712.0
2023-07-19,12.375,12.53,12.36,12.36,13212.0
2023-07-20,12.365,12.595,12.36,12.455,13786.0
2023-07-21,12.525,12.525,12.305,12.415,5600.0
2023-07-24,12.515,12.53,12.105,12.51,7216.0
2023-07-25,12.5,12.5,12.335,12.35,12170.0
2023-07-26,12.265,12.51,12.255,12.375,5854.0
2023-07-27,12.52,12.525,12.23,12.25,5192.0
2023-07-28,12.535,12.535,12.305,12.435,4810.0
2023-07-31,12.345,12.48,12.33,12.41,2472.0
2023-08-01,12.535,12.545,12.3,12.505,14106.0
2023-08-02,12.655,12.665,12.425,12.505,5752.0
2023-08-03,12.61,12.61,12.385,12.465,1884.0
2023-08-04,12.59,12.6,12.465,12.515,2241.0
2023-08-08,12.575,12.575,12.4,12.45,1853.0
2023-08-09,12.56,12.57,12.425,12.53,3387.0
2023-08-10,12.355,12.61,12.355,12.6,2331.0
2023-08-11,12.575,12.585,12.455,12.55,2924.0
2023-08-14,12.45,12.545,12.395,12.465,2333.0
2023-08-15,12.505,12.575,12.395,12.52,11719.0
2023-08-16,12.535,12.535,12.395,12.48,1648.0
2023-08-17,12.49,12.49,12.455,12.455,414.0
2023-08-18,12.53,12.535,12.355,12.355,1938.0
2023-08-21,12.475,12.475,12.155,12.155,7939.0
2023-08-22,12.16,12.16,11.965,12.025,2180.0
2023-08-23,11.715,12.05,11.715,11.83,8233.0
2023-08-24,11.71,11.75,11.495,11.495,12910.0
2023-08-25,11.93,11.93,11.63,11.71,4343.0
2023-08-28,11.66,11.82,11.555,11.62,4176.0
2023-08-29,11.78,11.945,11.745,11.945,5493.0
2023-08-30,12.14,12.14,11.9,11.94,4913.0
2023-08-31,12.03,12.03,11.475,11.475,24585.0
2023-09-01,11.65,11.765,11.5,11.565,5011.0
2023-09-05,11.57,11.765,11.565,11.595,3992.0
2023-09-06,11.715,11.755,11.435,11.46,6745.0
2023-09-07,11.515,11.515,11.235,11.385,7124.0
2023-09-08,11.51,11.51,11.195,11.305,14781.0
2023-09-11,11.21,11.34,11.205,11.245,6637.0
2023-09-12,11.225,11.225,11.035,11.13,3772.0
2023-09-13,11.075,11.29,11.075,11.105,7361.0
2023-09-14,11.05,11.25,11.05,11.195,3610.0
2023-09-15,11.22,11.235,11.155,11.165,4581.0
2023-09-18,11.14,11.145,10.995,11.145,7173.0
2023-09-19,11.035,11.185,11.035,11.145,1230.0
2023-09-20,11.04,11.225,11.035,11.225,12372.0
2023-09-21,11.225,11.225,11.075,11.075,3718.0
2023-09-22,11.02,11.14,11.01,11.065,4912.0
2023-09-25,11.025,11.05,10.915,10.94,5745.0
2023-09-26,11.225,11.225,10.665,10.665,10191.0
2023-09-27,10.75,10.755,10.48,10.495,10981.0
2023-09-28,10.435,10.7,10.265,10.265,16086.0
2023-09-29,10.29,10.525,10.29,10.33,14598.0
2023-10-02,10.33,10.565,10.2,10.565,8575.0
2023-10-03,10.83,10.83,10.32,10.32,10048.0
2023-10-04,10.54,10.545,10.295,10.425,7936.0
2023-10-05,10.31,10.555,10.28,10.44,3378.0
2023-10-06,10.36,10.53,10.25,10.36,11396.0
2023-10-10,10.515,10.54,10.14,10.28,15633.0
2023-10-11,10.54,10.54,10.24,10.24,8322.0
2023-10-12,10.525,10.525,10.045,10.045,13577.0
2023-10-13,9.99,10.545,9.915,9.925,16076.0
2023-10-16,10.11,10.11,9.745,9.825,15652.0
2023-10-17,9.805,10.035,9.795,9.95,8953.0
2023-10-18,9.915,9.94,9.715,9.805,13038.0
2023-10-19,9.805,9.845,9.745,9.76,2067.0
2023-10-20,9.95,9.95,9.715,9.76,17065.0
2023-10-23,9.675,9.825,9.635,9.675,4404.0
2023-10-24,9.89,9.89,9.635,9.705,5208.0
2023-10-25,9.89,9.89,9.55,9.59,6778.0
2023-10-26,9.52,9.52,9.42,9.455,23590.0
2023-10-27,9.455,9.455,9.31,9.31,6511.0
2023-10-30,9.385,9.4,9.115,9.17,22315.0
2023-10-31,9.04,9.235,9.04,9.195,13986.0
2023-11-01,9.065,9.395,9.065,9.075,11070.0
2023-11-02,9.375,9.395,9.165,9.26,12190.0
2023-11-03,9.31,9.595,9.295,9.57,16723.0
2023-11-06,9.67,9.685,9.4,9.5,12237.0
2023-11-07,9.795,9.795,9.14,9.23,11435.0
2023-11-08,9.595,9.595,9.17,9.23,3430.0
2023-11-09,9.41,9.795,9.41,9.745,8842.0
2023-11-10,9.425,9.81,9.425,9.605,5443.0
2023-11-13,9.515,9.81,9.425,9.615,12946.0
2023-11-14,9.435,10.21,9.435,10.21,9618.0
2023-11-15,9.45,10.185,9.45,9.77,10121.0
2023-11-16,10.17,10.17,9.68,9.735,3192.0
2023-11-17,9.955,10.16,9.655,9.71,10130.0
2023-11-20,9.66,9.835,9.655,9.8,9541.0
2023-11-21,9.73,9.99,9.46,9.55,10262.0
2023-11-22,9.465,9.595,9.425,9.465,12353.0
2023-11-23,9.565,9.685,9.565,9.62,4326.0
2023-11-24,9.49,9.645,9.48,9.55,4758.0
2023-11-27,9.685,9.695,9.5,9.54,18176.0
2023-11-28,9.71,9.72,9.54,9.63,5419.0
2023-11-29,9.605,9.895,9.6,9.705,2971.0
2023-11-30,9.79,9.89,9.74,9.765,6529.0
2023-12-01,9.89,9.935,9.7,9.905,16684.0
2023-12-04,9.87,9.985,9.83,9.905,9152.0
2023-12-05,9.905,9.905,9.76,9.805,10890.0
2023-12-06,9.765,9.905,9.755,9.78,6980.0
2023-12-07,9.765,9.865,9.765,9.77,4832.0
2023-12-08,9.82,9.82,9.715,9.715,9773.0
2023-12-11,9.705,9.895,9.575,9.63,11615.0
2023-12-12,9.69,9.69,9.575,9.58,9744.0
2023-12-13,9.73,9.78,9.605,9.78,10790.0
2023-12-14,9.79,10.1,9.79,9.985,26440.0
2023-12-15,10.285,10.29,9.82,10.03,24857.0
2023-12-18,9.92,10.15,9.91,10.15,47331.0
2023-12-19,10.145,10.365,10.145,10.265,15541.0
2023-12-20,10.285,10.44,10.285,10.415,13404.0
2023-12-21,10.39,10.44,10.315,10.4,28115.0
2023-12-22,10.525,10.565,10.315,10.34,8930.0
2023-12-27,10.455,10.73,10.395,10.64,12030.0
2023-12-28,10.765,10.98,10.615,10.625,15524.0
2023-12-29,10.955,11.04,10.65,10.965,15458.0
2024-01-02,11.04,11.04,10.665,10.7,6212.0
2024-01-03,10.73,10.9,10.625,10.805,7761.0
2024-01-04,10.975,10.975,10.78,10.85,8792.0
2024-01-05,10.84,10.84,10.655,10.725,5738.0
2024-01-08,10.79,10.95,10.725,10.825,5830.0
2024-01-09,10.83,10.99,10.705,10.85,8517.0
2024-01-10,10.755,10.88,10.755,10.78,4312.0
2024-01-11,10.755,10.85,10.7,10.815,9690.0
2024-01-12,10.89,10.89,10.815,10.89,3716.0
2024-01-15,10.825,11.24,10.825,11.2,11868.0
2024-01-16,10.93,11.325,10.925,11.325,6761.0
2024-01-17,11.205,11.205,11.03,11.165,4516.0
2024-01-18,11.365,11.365,10.865,10.955,6862.0
2024-01-19,11.33,11.34,11.09,11.265,8079.0
2024-01-22,11.54,11.55,11.08,11.24,11353.0
2024-01-23,11.215,11.35,11.105,11.205,9821.0
2024-01-24,11.425,11.425,11.2,11.28,9143.0
2024-01-25,11.13,11.365,11.08,11.365,9739.0
2024-01-26,11.255,11.405,11.25,11.405,4601.0
2024-01-29,11.475,11.48,11.17,11.475,6740.0
2024-01-30,11.5,11.5,11.335,11.375,9809.0
2024-01-31,11.36,11.415,11.02,11.115,11900.0
2024-02-01,11.515,11.515,11.265,11.315,6169.0
2024-02-02,11.5,11.51,11.335,11.39,4971.0
2024-02-05,11.5,11.535,11.335,11.46,20444.0
2024-02-06,11.425,11.49,11.385,11.39,2823.0
2024-02-07,11.5,11.5,11.385,11.45,4487.0
2024-02-08,11.415,11.425,11.175,11.215,5654.0
2024-02-09,11.25,11.35,11.165,11.35,4998.0
2024-02-12,11.36,11.46,11.255,11.435,2968.0
2024-02-13,11.34,11.415,11.205,11.205,7019.0
2024-02-14,11.305,11.435,11.265,11.435,13450.0
2024-02-15,11.215,11.575,11.215,11.535,5677.0
2024-02-16,11.56,11.61,11.56,11.56,6801.0
2024-02-20,11.585,11.625,11.29,11.39,14038.0
2024-02-21,11.39,11.45,11.35,11.415,2052.0
2024-02-22,11.49,11.49,11.375,11.39,2509.0
2024-02-23,11.415,11.585,11.39,11.55,2915.0
2024-02-26,11.56,11.625,11.515,11.595,13564.0
2024-02-27,11.585,11.855,11.585,11.685,16741.0
2024-02-28,11.915,11.915,11.685,11.805,5518.0
2024-02-29,11.88,11.94,11.865,11.89,3749.0
2024-03-01,11.89,12.0,11.77,12.0,6558.0
2024-03-04,12.06,12.23,11.96,12.085,11584.0
2024-03-05,12.095,12.1,11.95,12.1,4173.0
2024-03-06,12.06,12.145,11.99,12.085,4042.0
2024-03-07,12.085,12.1,12.025,12.025,3687.0
2024-03-08,12.025,12.145,12.025,12.085,16957.0
2024-03-11,12.095,12.135,11.985,12.1,4351.0
2024-03-12,12.095,12.095,11.975,12.035,4118.0
2024-03-13,12.07,12.07,11.865,11.865,11722.0
2024-03-14,11.875,12.06,11.865,12.06,9336.0
2024-03-15,12.035,12.045,11.85,11.85,9968.0
2024-03-18,11.795,11.795,11.3,11.39,38639.0
2024-03-19,11.305,11.72,11.305,11.595,14012.0
2024-03-20,11.63,11.79,11.475,11.755,15124.0
2024-03-21,11.73,11.935,11.495,11.89,9172.0
2024-03-22,11.755,11.925,11.745,11.85,4140.0
2024-03-25,11.965,11.965,11.77,11.805,5854.0
2024-03-26,11.89,11.89,11.78,11.85,3039.0
2024-03-27,11.86,11.985,11.775,11.985,4075.0
2024-03-28,11.8,11.945,11.79,11.92,8944.0
2024-04-01,11.895,11.9,11.775,11.875,9606.0
2024-04-02,11.865,11.865,11.755,11.81,2496.0
2024-04-03,11.865,11.875,11.815,11.865,880.0
2024-04-04,11.875,11.875,11.775,11.86,5273.0
2024-04-05,11.865,11.865,11.78,11.78,4406.0
2024-04-08,11.9,11.91,11.75,11.805,7305.0
2024-04-09,11.9,11.9,11.775,11.9,3324.0
2024-04-10,11.875,11.9,11.78,11.79,928.0
2024-04-11,11.765,11.9,11.73,11.73,8982.0
2024-04-12,11.73,11.73,11.61,11.645,6458.0
2024-04-15,11.645,11.73,11.5,11.535,11772.0
2024-04-16,11.62,11.63,11.46,11.485,3405.0
2024-04-17,11.57,11.585,11.475,11.475,4558.0
2024-04-18,11.73,11.73,11.475,11.475,2225.0
2024-04-19,11.67,11.74,11.52,11.52,2723.0
2024-04-22,11.84,11.85,11.56,11.56,2910.0
2024-04-23,11.62,11.68,11.545,11.575,2073.0
2024-04-24,11.585,11.695,11.575,11.63,2144.0
2024-04-25,11.63,11.715,11.63,11.645,1430.0
2024-04-26,11.74,11.845,11.715,11.715,4529.0
2024-04-29,11.81,11.905,11.81,11.83,358.0
2024-04-30,11.83,11.95,11.83,11.83,2832.0
2024-05-01,11.905,11.905,11.74,11.75,1252.0
2024-05-02,11.83,11.83,11.64,11.74,3884.0
2024-05-03,11.74,11.74,11.63,11.735,3021.0
2024-05-06,11.74,11.74,11.665,11.725,3736.0
2024-05-07,11.74,11.74,11.645,11.715,2301.0
2024-05-08,11.7,11.7,11.615,11.655,2944.0
2024-05-09,11.7,11.7,11.615,11.64,6870.0
2024-05-10,11.215,11.615,11.215,11.485,17487.0
2024-05-13,11.52,11.525,11.415,11.485,6071.0
2024-05-14,11.4,11.4,11.31,11.355,9244.0
2024-05-15,11.4,11.4,11.225,11.285,7373.0
2024-05-16,11.27,11.45,11.225,11.45,10467.0
2024-05-17,11.335,11.7,11.335,11.615,4489.0
2024-05-21,11.5,11.74,11.49,11.7,8668.0
2024-05-22,11.7,11.74,11.615,11.63,5121.0
2024-05-23,11.615,11.735,11.615,11.69,3213.0
2024-05-24,11.615,11.74,11.45,11.705,8357.0
2024-05-27,11.665,11.715,11.615,11.69,1014.0
2024-05-28,11.68,11.905,11.68,11.905,10471.0
2024-05-29,11.785,11.845,11.705,11.83,1321.0
2024-05-30,11.86,12.045,11.82,11.905,14747.0
2024-05-31,11.84,11.88,11.745,11.805,4292.0
2024-06-03,11.77,11.845,11.735,11.81,9196.0
2024-06-04,11.71,11.865,11.63,11.63,7672.0
2024-06-05,11.64,11.88,11.64,11.81,10164.0
2024-06-06,11.71,11.9,11.71,11.75,1551.0
2024-06-07,11.88,11.88,11.715,11.725,1275.0
2024-06-10,11.82,11.83,11.51,11.64,5170.0
2024-06-11,11.51,11.71,11.5,11.545,14184.0
2024-06-12,11.7,11.7,11.43,11.43,9671.0
2024-06-13,11.43,11.45,11.415,11.43,8542.0
2024-06-14,11.45,11.45,11.36,11.37,9278.0
2024-06-17,11.45,11.455,11.37,11.405,12744.0
2024-06-18,11.44,11.44,11.205,11.265,10833.0
2024-06-19,11.23,11.24,11.155,11.155,2177.0
2024-06-20,11.09,11.42,10.99,10.99,10337.0
2024-06-21,11.015,11.075,10.84,10.84,9893.0
2024-06-24,10.86,11.075,9.975,10.33,67128.0
2024-06-25,10.34,10.83,10.19,10.32,34465.0
2024-06-26,10.405,10.83,10.355,10.415,9167.0
2024-06-27,10.74,10.745,10.45,10.605,10590.0
2024-06-28,10.67,10.95,10.67,10.74,7581.0
2024-07-02,11.17,11.17,10.765,10.855,10318.0
2024-07-03,10.895,11.18,10.845,10.845,3880.0
2024-07-04,11.16,11.17,10.835,10.835,9810.0
2024-07-05,10.73,11.18,10.68,10.68,7116.0
2024-07-08,10.685,11.18,10.685,10.75,7644.0
2024-07-09,10.65,10.74,10.645,10.67,7056.0
2024-07-10,11.17,11.17,10.66,10.68,5253.0
2024-07-11,11.16,11.17,10.635,10.68,12659.0
2024-07-12,10.915,10.925,10.68,10.73,4180.0
2024-07-15,10.72,11.1,10.715,10.88,6650.0
2024-07-16,10.82,10.94,10.82,10.905,5030.0
2024-07-17,10.94,11.01,10.86,10.86,4490.0
2024-07-18,11.1,11.1,10.94,10.94,2957.0
2024-07-19,10.94,11.11,10.72,10.8,7379.0
2024-07-22,10.73,11.09,10.72,11.055,6299.0
2024-07-23,11.18,11.18,11.01,11.065,11603.0
2024-07-24,11.17,11.17,11.03,11.09,244.0
2024-07-25,11.075,11.18,11.075,11.16,4411.0
2024-07-26,11.195,11.535,11.125,11.535,12692.0
2024-07-29,11.135,11.765,11.125,11.405,5658.0
2024-07-30,11.66,11.67,11.46,11.465,6148.0
2024-07-31,11.47,11.7,11.405,11.53,7828.0
2024-08-01,11.585,11.585,11.07,11.125,16738.0
2024-08-02,11.115,11.125,10.95,11.09,7711.0
2024-08-06,10.94,11.025,10.85,10.895,14743.0
2024-08-07,11.105,11.125,10.815,10.84,19611.0
2024-08-08,10.79,11.25,10.79,11.195,10901.0
2024-08-09,10.955,11.345,10.955,10.965,1192.0
2024-08-12,10.91,11.61,10.905,11.02,2121.0
2024-08-13,11.645,11.875,11.365,11.575,20943.0
2024-08-14,11.67,11.875,11.665,11.725,3267.0
2024-08-15,11.78,11.785,11.575,11.635,10440.0
2024-08-16,11.635,11.635,11.44,11.53,6920.0
2024-08-19,11.655,11.82,11.565,11.63,5145.0
2024-08-20,11.7,11.815,11.6,11.76,8052.0
2024-08-21,11.575,11.82,11.565,11.655,4778.0
2024-08-22,11.655,11.82,11.59,11.645,11681.0
2024-08-23,11.645,11.97,11.645,11.92,10885.0
2024-08-26,12.005,12.005,11.91,11.98,8266.0
2024-08-27,12.005,12.04,11.945,12.035,12852.0
2024-08-28,11.965,12.095,11.965,12.07,14067.0
2024-08-29,12.08,12.085,11.865,12.06,7848.0
2024-08-30,12.16,12.195,12.105,12.195,9184.0
2024-09-03,12.185,12.195,12.02,12.02,7312.0
2024-09-04,12.06,12.265,12.06,12.195,3182.0
2024-09-05,12.035,12.275,12.02,12.06,4736.0
2024-09-06,12.125,12.195,12.0,12.17,8130.0
2024-09-09,11.975,12.15,11.875,12.01,8119.0
2024-09-10,12.185,12.285,11.75,12.285,22148.0
2024-09-11,12.195,12.285,12.135,12.265,3454.0
2024-09-12,12.185,12.345,12.17,12.215,10217.0
2024-09-13,12.375,12.375,12.105,12.18,4821.0
2024-09-16,12.365,12.375,12.18,12.375,6158.0
2024-09-17,12.33,12.375,12.205,12.265,16486.0
2024-09-18,12.025,12.375,12.02,12.24,11414.0
2024-09-19,12.385,12.39,12.285,12.33,13820.0
2024-09-20,12.33,12.465,12.285,12.465,8390.0
2024-09-23,12.465,12.64,12.42,12.64,7011.0
2024-09-24,12.49,12.615,12.49,12.59,5462.0
2024-09-25,12.67,12.67,12.375,12.48,8011.0
2024-09-26,12.64,12.675,12.56,12.615,7356.0
2024-09-27,12.735,12.77,12.61,12.74,11334.0
2024-09-30,12.77,12.77,12.52,12.565,12755.0
2024-10-01,12.625,12.625,12.5,12.565,3628.0
2024-10-02,12.635,12.65,12.525,12.57,2423.0
2024-10-03,12.65,12.65,12.535,12.635,5595.0
2024-10-04,12.65,12.85,12.635,12.85,14618.0
2024-10-07,12.825,13.2,12.825,13.12,19940.0
2024-10-08,13.245,13.255,13.055,13.19,14312.0
2024-10-09,13.09,13.22,13.055,13.13,9388.0
2024-10-10,13.055,13.13,13.055,13.1,14939.0
2024-10-11,13.145,13.165,13.02,13.165,12852.0
2024-10-15,13.1,13.325,13.02,13.315,19386.0
2024-10-16,13.36,13.46,13.255,13.46,27624.0
2024-10-17,13.46,13.55,13.39,13.54,20438.0
2024-10-18,13.54,13.63,13.485,13.515,8556.0
2024-10-21,13.48,13.505,13.46,13.495,7345.0
2024-10-22,13.46,13.46,13.29,13.415,4277.0
2024-10-23,13.44,13.44,13.37,13.39,3076.0
2024-10-24,13.44,13.54,13.425,13.54,4041.0
2024-10-25,13.54,13.64,13.505,13.57,2975.0
2024-10-28,13.745,13.755,13.525,13.62,11047.0
2024-10-29,13.62,13.62,13.415,13.425,3193.0
2024-10-30,13.615,13.615,13.485,13.55,2759.0
2024-10-31,13.595,13.635,13.47,13.635,11799.0
2024-11-01,13.65,13.705,13.435,13.435,8734.0
2024-11-04,13.64,13.64,13.22,13.27,6976.0
2024-11-05,13.045,13.335,13.035,13.245,2819.0
2024-11-06,13.245,13.245,13.12,13.225,4648.0
2024-11-07,13.02,13.405,13.02,13.265,17674.0
2024-11-08,13.5,13.505,13.245,13.335,2801.0
2024-11-11,13.4,13.56,13.39,13.46,4691.0
2024-11-12,13.5,13.715,13.46,13.65,14720.0
2024-11-13,13.735,14.165,13.695,14.13,46059.0
2024-11-14,14.275,14.285,13.785,13.83,15050.0
2024-11-15,13.635,13.695,13.12,13.345,28097.0
2024-11-18,13.345,13.455,13.21,13.455,14525.0
2024-11-19,13.38,13.76,13.38,13.68,7763.0
2024-11-20,13.66,13.785,13.56,13.605,7740.0
2024-11-21,13.83,13.925,13.595,13.75,17453.0
2024-11-22,13.76,13.925,13.74,13.785,10141.0
2024-11-25,13.615,13.905,13.615,13.735,7708.0
2024-11-26,13.58,13.74,13.57,13.69,10056.0
2024-11-27,13.84,13.885,13.695,13.86,8682.0
2024-11-28,13.875,14.06,13.86,14.06,11949.0
2024-11-29,14.15,14.205,14.035,14.205,8756.0
2024-12-02,14.19,14.19,13.735,13.75,10727.0
2024-12-03,13.99,13.995,13.75,13.96,7285.0
2024-12-04,14.105,14.105,13.825,13.85,8689.0
2024-12-05,13.66,13.85,13.635,13.635,11204.0
2024-12-06,13.45,13.615,13.425,13.43,8566.0
2024-12-09,13.43,13.56,13.43,13.53,6262.0
2024-12-10,13.46,13.595,13.385,13.44,14743.0
2024-12-11,13.43,13.685,13.43,13.625,5217.0
2024-12-12,13.65,13.66,13.525,13.605,6943.0
2024-12-13,13.625,13.715,13.485,13.58,7955.0
2024-12-16,13.795,13.795,13.44,13.68,5833.0
2024-12-17,13.45,13.66,13.44,13.625,3324.0
2024-12-18,13.48,13.67,13.48,13.525,6991.0
2024-12-19,13.56,13.56,13.415,13.415,6593.0
2024-12-20,13.415,13.615,13.385,13.55,9155.0
2024-12-23,13.57,13.905,13.43,13.75,18286.0
2024-12-24,13.725,13.98,13.58,13.98,3217.0
2024-12-27,13.96,13.97,13.43,13.895,3652.0
2024-12-30,13.925,13.935,13.585,13.75,6067.0
2024-12-31,13.59,13.79,13.59,13.79,4769.0
2025-01-02,13.77,13.77,13.56,13.77,6836.0
2025-01-03,13.76,13.81,13.705,13.81,14579.0
2025-01-06,13.76,13.81,13.65,13.715,9370.0
2025-01-07,14.12,14.12,13.67,13.855,11485.0
2025-01-08,13.985,13.99,13.65,13.68,13420.0
2025-01-09,13.705,13.99,13.69,13.755,2169.0
2025-01-10,13.77,13.78,13.58,13.645,4234.0
2025-01-13,13.67,13.67,13.35,13.385,3969.0
2025-01-14,13.65,13.65,13.24,13.24,9315.0
2025-01-15,13.76,13.76,13.195,13.34,4375.0
2025-01-16,13.34,13.525,13.34,13.525,7536.0
2025-01-17,13.315,13.56,13.21,13.21,8389.0
2025-01-20,13.33,13.37,13.14,13.21,7406.0
2025-01-21,13.485,13.485,13.085,13.085,10753.0
2025-01-22,12.99,13.165,12.985,13.03,5828.0
2025-01-23,13.03,13.055,12.57,12.945,39440.0
2025-01-24,13.205,13.21,12.99,13.0,7420.0
2025-01-27,12.93,13.075,12.92,13.02,8028.0
2025-01-28,13.04,13.165,13.04,13.1,3814.0
2025-01-29,13.03,13.26,13.02,13.12,6322.0
2025-01-30,13.36,13.395,13.21,13.285,4844.0
2025-01-31,13.25,13.335,12.88,12.88,13218.0
2025-02-03,12.49,12.815,11.975,12.55,57284.0
2025-02-04,12.78,12.9,12.715,12.815,12521.0
2025-02-05,13.02,13.105,12.79,13.085,7088.0
2025-02-06,13.165,13.165,12.855,12.855,5853.0
2025-02-07,13.12,13.12,12.725,12.725,2887.0
2025-02-10,12.855,12.86,12.605,12.64,9587.0
2025-02-11,12.76,12.76,12.52,12.565,4417.0
2025-02-12,12.53,12.77,12.53,12.75,1018.0
2025-02-13,12.595,12.815,12.595,12.725,10189.0
2025-02-14,12.715,12.725,12.595,12.595,6281.0
2025-02-18,12.595,12.825,12.54,12.825,17056.0
2025-02-19,12.735,12.925,12.725,12.89,3549.0
2025-02-20,13.03,13.04,12.715,12.79,4096.0
2025-02-21,12.75,12.89,12.725,12.725,6830.0
2025-02-24,12.705,12.935,12.685,12.715,5863.0
2025-02-25,12.8,12.8,12.67,12.67,7766.0
2025-02-26,12.685,12.845,12.66,12.815,11395.0
2025-02-27,12.855,12.975,12.805,12.805,10719.0
2025-02-28,12.745,12.92,12.625,12.68,7703.0
2025-03-03,12.68,12.78,12.51,12.55,24134.0
2025-03-04,12.49,12.8,12.205,12.8,21131.0
2025-03-05,12.64,13.285,12.64,13.165,21438.0
2025-03-06,13.175,13.175,12.705,12.705,14029.0
2025-03-07,12.605,12.82,12.475,12.79,15151.0
2025-03-10,12.745,12.77,12.26,12.26,7942.0
2025-03-11,12.13,12.335,12.12,12.13,13497.0
2025-03-12,12.28,12.715,12.14,12.4,3559.0
2025-03-13,12.315,12.485,12.12,12.12,14480.0
2025-03-14,12.08,12.77,12.08,12.35,22276.0
2025-03-17,12.585,12.66,12.39,12.63,13192.0
2025-03-18,12.63,12.77,12.4,12.715,9395.0
2025-03-19,12.695,12.9,12.63,12.865,14591.0
2025-03-20,12.79,13.04,12.79,12.94,8042.0
2025-03-21,12.865,13.125,12.825,13.09,6577.0
2025-03-24,13.275,13.285,13.005,13.2,8148.0
2025-03-25,13.285,13.32,13.105,13.32,10417.0
2025-03-26,13.33,13.45,13.21,13.285,11022.0
2025-03-27,13.37,13.415,13.23,13.415,9216.0
2025-03-28,13.46,13.47,13.245,13.415,14986.0
2025-03-31,13.51,13.52,12.965,13.265,8444.0
2025-04-01,13.465,13.475,13.2,13.26,6813.0
2025-04-02,13.19,13.315,12.875,13.155,20784.0
2025-04-03,13.455,13.455,12.825,12.9,6818.0
2025-04-04,12.715,12.88,12.17,12.345,36967.0
2025-04-07,11.04,12.215,10.77,11.8,37299.0
2025-04-08,11.94,12.205,11.7,11.755,9144.0
2025-04-09,11.575,12.62,11.51,12.59,13128.0
2025-04-10,12.59,12.6,11.86,11.97,15136.0
2025-04-11,11.99,12.365,11.99,12.25,8077.0
2025-04-14,12.355,12.545,12.355,12.42,4514.0
2025-04-15,12.77,12.77,12.495,12.645,8742.0
2025-04-16,12.91,12.92,12.58,12.655,6643.0
2025-04-17,13.05,13.155,12.95,12.985,13447.0
2025-04-21,13.07,13.105,12.46,13.1,9277.0
2025-04-22,13.115,13.115,12.78,13.03,2961.0
2025-04-23,13.115,13.34,13.07,13.125,18081.0
2025-04-24,13.125,13.39,13.125,13.315,5742.0
2025-04-25,13.41,13.53,13.295,13.39,22187.0
2025-04-28,13.325,13.425,13.305,13.39,2875.0
2025-04-29,13.71,13.71,13.245,13.605,7897.0
2025-04-30,13.805,13.815,13.06,13.56,3126.0
2025-05-01,13.635,13.71,13.17,13.59,10182.0
2025-05-02,13.58,13.685,13.36,13.55,8641.0
2025-05-05,13.665,13.675,13.17,13.38,12022.0
2025-05-06,13.36,13.485,13.36,13.465,3181.0
2025-05-07,13.72,13.72,13.505,13.635,5122.0
2025-05-08,13.635,13.635,13.25,13.36,22442.0
2025-05-09,13.475,13.665,13.345,13.485,2977.0
2025-05-12,13.54,13.685,13.445,13.635,11364.0
2025-05-13,13.36,13.54,13.35,13.485,12397.0
2025-05-14,13.515,13.59,13.345,13.36,7419.0
2025-05-15,13.35,13.6,13.35,13.435,10171.0
2025-05-16,13.525,13.56,13.41,13.56,9779.0
2025-05-20,13.37,13.54,13.36,13.455,6817.0
2025-05-21,13.57,13.61,13.41,13.58,9170.0
2025-05-22,13.6,13.685,13.54,13.665,4336.0
2025-05-23,13.635,13.73,13.58,13.695,7905.0
2025-05-26,13.7,13.975,13.695,13.92,14142.0
2025-05-27,13.96,13.97,13.835,13.94,6372.0
2025-05-28,13.96,14.08,13.96,14.07,5474.0
2025-05-29,14.015,14.12,13.92,14.1,12607.0
2025-05-30,14.025,14.295,14.025,14.215,11275.0
2025-06-02,14.225,14.31,13.92,14.21,11280.0
2025-06-03,14.295,14.305,14.18,14.275,10613.0
2025-06-04,14.215,14.245,14.12,14.19,9772.0
2025-06-05,14.255,14.295,14.12,14.295,16382.0
2025-06-06,14.295,14.295,14.075,14.235,4513.0
2025-06-09,14.245,14.295,14.15,14.235,10973.0
2025-06-10,14.285,14.295,14.14,14.18,5354.0
2025-06-11,14.275,14.285,14.075,14.095,10822.0
2025-06-12,14.2,14.2,14.075,14.14,2731.0
2025-06-13,14.075,14.16,13.93,14.045,9506.0
2025-06-16,14.065,14.075,13.675,13.96,2367.0
2025-06-17,13.96,14.19,13.96,14.11,2349.0
2025-06-18,14.065,14.17,13.855,14.15,4271.0
2025-06-19,14.19,14.31,14.19,14.31,5556.0
2025-06-20,14.31,14.31,14.13,14.31,4694.0
2025-06-23,14.475,14.485,14.005,14.13,10200.0
2025-06-24,14.085,14.13,13.99,14.035,1463.0
2025-06-25,14.18,14.19,14.035,14.075,2404.0
2025-06-26,14.15,14.18,14.075,14.17,3034.0
2025-06-27,14.255,14.36,14.12,14.15,7380.0
2025-06-30,14.27,14.585,14.26,14.335,4412.0
2025-07-02,14.335,14.42,14.115,14.325,1415.0
2025-07-03,14.325,14.42,14.23,14.28,7030.0
2025-07-04,14.41,14.615,14.19,14.52,4726.0
2025-07-07,14.565,14.625,14.335,14.335,3730.0
2025-07-08,14.325,14.42,14.325,14.335,3539.0
2025-07-09,14.315,14.625,14.305,14.49,10669.0
2025-07-10,14.51,14.74,14.395,14.625,8225.0
2025-07-11,14.46,14.67,14.45,14.615,3736.0
2025-07-14,14.575,14.805,14.52,14.565,10814.0
2025-07-15,14.44,14.655,14.42,14.47,7082.0
2025-07-16,14.615,14.805,14.615,14.72,9203.0
2025-07-17,14.795,14.865,14.66,14.785,18364.0
2025-07-18,14.72,14.785,14.66,14.77,5861.0
2025-07-21,14.77,14.78,14.43,14.655,2887.0
2025-07-22,14.71,14.785,14.43,14.785,5661.0
2025-07-23,14.72,14.785,14.595,14.785,8295.0
2025-07-24,14.785,14.795,14.67,14.785,7396.0
2025-07-25,14.77,14.77,14.49,14.5,7413.0
2025-07-28,14.635,14.69,14.43,14.69,13619.0
2025-07-29,14.73,14.78,14.53,14.76,11391.0
2025-07-30,14.75,14.75,14.52,14.52,11529.0
2025-07-31,14.6,14.675,14.365,14.61,8619.0
2025-08-01,14.405,14.715,14.385,14.445,3304.0
2025-08-05,14.435,14.715,14.435,14.59,2481.0
2025-08-06,14.635,14.685,14.435,14.455,10676.0
2025-08-07,14.53,14.53,14.385,14.46,4261.0
2025-08-08,14.48,14.56,14.425,14.425,4685.0
2025-08-11,14.57,14.675,14.48,14.57,10821.0
2025-08-12,14.675,14.675,14.5,14.57,1113.0
2025-08-13,14.665,14.675,14.52,14.675,9922.0
2025-08-14,14.675,14.725,14.58,14.675,3301.0
2025-08-15,14.445,14.725,14.445,14.52,7683.0
2025-08-18,14.48,14.61,14.48,14.61,3261.0
2025-08-19,14.715,14.755,14.48,14.48,8200.0
2025-08-20,14.765,14.765,14.48,14.53,6490.0
2025-08-21,14.53,14.765,14.52,14.55,7843.0
2025-08-22,14.58,14.58,14.5,14.51,7965.0
2025-08-25,14.58,14.58,14.53,14.57,7216.0
2025-08-26,14.58,14.58,14.54,14.57,11401.0
2025-08-27,14.655,14.655,14.53,14.59,4516.0
2025-08-28,14.655,14.79,14.585,14.79,18968.0
2025-08-29,14.685,14.97,14.675,14.88,7068.0
2025-09-02,14.735,14.745,14.64,14.675,7391.0
2025-09-03,14.6,14.685,14.58,14.6,16014.0
2025-09-04,14.735,14.735,14.49,14.735,6011.0
2025-09-05,14.745,14.745,14.435,14.61,2935.0
2025-09-08,14.685,14.715,14.52,14.715,10180.0
2025-09-09,14.715,14.745,14.64,14.64,12551.0
2025-09-10,14.745,14.745,14.5,14.53,4156.0
2025-09-11,14.395,14.52,14.14,14.52,5578.0
2025-09-12,14.6,14.735,14.49,14.49,18070.0
2025-09-15,14.55,14.825,14.55,14.715,13933.0
2025-09-16,14.64,14.745,14.55,14.65,8420.0
2025-09-17,14.64,14.835,14.64,14.655,8853.0
2025-09-18,14.665,14.88,14.665,14.835,8255.0
2025-09-19,14.835,15.0,14.64,14.91,10902.0
2025-09-22,14.825,14.88,14.685,14.755,7176.0
2025-09-23,14.765,15.0,14.755,14.87,2280.0
2025-09-24,14.89,14.99,14.88,14.88,3228.0
2025-09-25,14.92,14.98,14.65,14.94,9883.0
2025-09-26,14.96,14.98,14.87,14.93,1597.0
2025-09-29,15.02,15.03,14.745,14.765,5137.0
2025-09-30,14.925,14.935,14.65,14.66,8216.0
2025-10-01,14.725,14.735,14.46,14.48,16172.0
2025-10-02,14.58,14.745,14.435,14.44,12342.0
2025-10-03,14.46,14.65,14.365,14.45,7641.0
2025-10-06,14.42,14.68,14.41,14.56,9791.0
2025-10-07,14.56,14.705,14.45,14.47,9346.0
2025-10-08,14.41,14.59,13.91,13.99,33996.0
2025-10-09,14.345,14.345,13.765,13.86,18155.0
2025-10-10,14.0,14.245,13.37,13.595,31451.0
2025-10-14,13.745,13.88,13.605,13.665,11623.0
2025-10-15,13.745,14.245,13.705,13.82,6881.0
2025-10-16,13.97,14.255,13.665,13.665,7722.0
2025-10-17,13.525,13.665,12.93,13.175,51099.0
2025-10-20,13.27,13.37,12.71,12.71,53865.0
2025-10-21,12.67,12.93,12.585,12.9,31644.0
2025-10-22,13.015,13.095,12.985,13.095,20179.0
2025-10-23,13.165,13.205,12.93,13.065,14398.0
2025-10-24,13.25,13.47,13.075,13.42,16151.0
2025-10-27,13.42,13.665,13.32,13.52,13169.0
2025-10-28,13.48,13.565,13.28,13.545,9540.0
2025-10-29,13.555,13.555,13.28,13.28,8564.0
2025-10-30,13.42,13.48,13.225,13.225,11279.0
2025-10-31,13.62,13.88,13.335,13.88,12082.0
2025-11-03,13.78,13.88,13.455,13.88,9560.0
2025-11-04,13.425,13.425,13.185,13.275,19142.0
2025-11-05,13.345,13.345,13.045,13.195,19444.0
2025-11-06,13.195,13.245,12.79,13.245,27426.0
2025-11-07,13.385,13.385,12.975,13.145,2840.0
2025-11-10,13.145,13.455,13.145,13.285,6953.0
2025-11-11,13.285,13.325,12.69,13.095,21215.0
2025-11-12,13.115,13.235,12.945,13.035,21992.0
2025-11-13,13.035,13.035,12.75,12.84,27614.0
2025-11-14,12.74,13.085,12.74,12.89,36623.0
2025-11-17,12.91,13.155,12.75,12.82,8860.0
2025-11-18,13.075,13.075,12.7,12.87,9692.0
2025-11-19,12.8,12.9,12.57,12.57,27876.0
2025-11-20,12.6,12.89,12.43,12.5,19014.0
2025-11-21,12.5,12.79,12.46,12.53,14381.0
2025-11-24,12.58,12.89,12.54,12.56,15794.0
2025-11-25,12.63,12.86,12.63,12.81,6884.0
2025-11-26,12.74,12.995,12.74,12.995,12404.0