Date,Open,High,Low,Close,Volume
2009-04-24,24.61,24.61,21.325,21.325,2904.799523925
2009-04-27,22.97,22.97,22.97,22.97,898.2311578
2009-04-28,22.97,22.97,18.045,18.045,2851.21692268
2009-04-29,21.325,22.97,21.325,22.97,1432.945498025
2009-04-30,22.97,26.25,19.685,26.25,3529.33697993
2009-05-01,24.61,26.25,24.61,24.61,646.99323495
2009-05-04,26.25,29.53,26.25,29.53,924.6800633772
2009-05-05,31.17,36.09,29.53,32.81,1314.218904395
2009-05-06,34.45,37.735,31.17,32.81,1081.87940937
2009-05-07,36.09,37.735,32.81,34.45,362.01606007125
2009-05-08,37.735,44.295,37.735,41.015,1309.54988105
2009-05-11,41.015,44.295,41.015,42.655,345.285393085
2009-05-12,41.015,42.655,36.09,41.015,433.51881758325
2009-05-13,41.015,41.015,36.09,36.09,39.353196765
2009-05-14,36.09,36.09,36.09,36.09,2957.49278739
2009-05-15,36.09,37.735,36.09,36.09,142.2940448
2009-05-19,36.09,36.09,36.09,36.09,335.7472453945
2009-05-20,36.09,36.09,34.45,36.09,487.3748901956
2009-05-21,36.09,36.09,32.81,34.45,509.14587905
2009-05-22,34.45,36.09,34.45,36.09,135.5217376053
2009-05-25,36.09,36.09,32.81,34.45,233.45116725
2009-05-26,34.45,37.735,32.81,37.735,708.59543962615
2009-05-27,41.015,41.015,21.325,22.97,2974.21900768735
2009-05-28,16.405,19.685,13.125,16.405,14237.9198892435
2009-05-29,16.405,16.405,14.765,16.405,1244.90614116625
2009-06-01,13.945,16.405,13.945,13.945,200.99033828
2009-06-02,14.765,14.765,13.945,13.945,1581.020238395
2009-06-03,13.945,15.585,13.945,14.765,358.9011544968
2009-06-04,15.585,15.585,14.765,15.585,832.0021733234
2009-06-05,15.585,15.585,13.945,13.945,683.01141504
2009-06-08,14.765,14.765,13.945,13.945,206.993368295
2009-06-09,13.125,13.945,13.125,13.125,144.5351760056
2009-06-10,13.125,13.945,13.125,13.945,217.8877561
2009-06-11,13.945,13.945,13.125,13.945,681.010405035
2009-06-12,13.945,13.945,13.945,13.945,0.0266801334
2009-06-15,13.945,13.945,13.125,13.125,100.2817280728
2009-06-16,13.125,13.125,12.305,13.125,126.73063365
2009-06-17,13.125,13.125,13.125,13.125,44.466889
2009-06-18,13.945,13.945,13.125,13.125,86.7148802389
2009-06-19,13.125,13.125,12.305,12.305,235.6745117
2009-06-22,11.485,11.485,9.025,10.665,4852.67159657
2009-06-23,10.665,12.305,10.665,12.305,539.38336357
2009-06-24,12.305,12.305,12.305,12.305,62.2536446
2009-06-25,11.485,11.485,11.485,11.485,168.307174865
2009-06-26,11.485,11.485,11.485,11.485,461.343973375
2009-06-29,11.485,11.485,11.485,11.485,28.90347785
2009-06-30,11.485,11.485,11.485,11.485,309.04487855
2009-07-02,11.485,11.485,11.485,11.485,88.933778
2009-07-03,11.485,11.485,10.665,11.485,107.832205825
2009-07-06,10.665,10.665,10.665,10.665,111.1672225
2009-07-07,10.665,10.665,10.665,10.665,285.699761825
2009-07-08,10.665,10.665,10.665,10.665,59.14096237
2009-07-09,10.665,10.665,10.665,10.665,111.1672225
2009-07-10,9.845,10.665,9.845,10.665,72.258694625
2009-07-13,10.665,10.665,9.845,10.665,61.141972375
2009-07-14,11.485,11.485,9.845,9.845,61.36430682
2009-07-15,9.845,11.485,9.845,10.665,154.522439275
2009-07-16,10.665,11.485,10.665,11.485,489.135779
2009-07-17,12.305,12.305,10.665,10.665,371.29852315
2009-07-20,10.665,10.665,10.665,10.665,3.11268223
2009-07-21,11.485,11.485,11.485,11.485,108.365808493
2009-07-22,11.485,11.485,11.485,11.485,13.3400667
2009-07-23,11.485,11.485,11.485,11.485,112.05656028
2009-07-24,13.125,16.405,12.305,13.125,1291.629724783
2009-07-27,12.305,12.305,11.485,11.485,137.8473559
2009-07-28,11.485,11.485,11.485,11.485,16.675083375
2009-07-29,11.485,13.945,11.485,13.945,1468.74134367
2009-07-30,12.305,16.405,12.305,13.945,377.301553165
2009-07-31,13.125,16.405,13.125,13.125,477.12971897
2009-08-04,13.945,18.045,13.945,15.585,486.46776566
2009-08-05,15.585,18.045,15.585,15.585,835.1993426425
2009-08-06,15.585,24.61,15.585,18.865,546.7248469439
2009-08-07,18.045,22.97,18.045,22.97,138.29202479
2009-08-10,18.045,22.97,18.045,21.325,269.02467845
2009-08-11,20.505,20.505,18.045,18.045,88.933778
2009-08-12,18.045,18.045,18.045,18.045,64.7526837618
2009-08-13,18.045,18.045,16.405,16.405,94.492139125
2009-08-17,16.405,16.405,16.405,16.405,647.5490710625
2009-08-18,16.405,18.865,16.405,16.405,71.1470224
2009-08-19,16.405,18.045,16.405,16.405,235.6745117
2009-08-20,15.585,15.585,13.945,13.945,131.17732255
2009-08-21,14.765,15.585,14.765,15.585,64.47698905
2009-08-24,13.945,13.945,13.945,13.945,71.814025735
2009-08-25,15.585,15.585,13.945,13.945,195.6543116
2009-08-26,15.585,16.405,15.585,16.405,17.7867556
2009-08-27,16.405,16.405,16.405,16.405,182.3142449
2009-08-28,14.765,16.405,14.765,16.405,87.3996703295
2009-08-31,16.405,17.225,16.405,16.405,68.92367795
2009-09-01,15.585,15.585,14.765,15.585,175.64421155
2009-09-02,15.585,15.585,15.585,15.585,6.67003335
2009-09-03,18.045,18.045,14.765,17.225,124.5072892
2009-09-04,15.585,15.585,15.585,15.585,10.005050025
2009-09-08,17.225,17.225,15.585,15.585,85.82109577
2009-09-09,16.405,16.405,15.585,16.405,88.933778
2009-09-10,16.405,16.405,15.585,15.585,13.3578534556
2009-09-11,16.405,16.405,16.405,16.405,88.266774665
2009-09-14,16.405,16.405,15.585,15.585,150.965088155
2009-09-15,15.585,15.585,15.585,15.585,33.35016675
2009-09-16,16.405,18.045,16.405,16.405,17.119752265
2009-09-17,17.225,18.045,15.585,15.585,216.776083875
2009-09-18,15.585,15.585,15.585,15.585,177.867556
2009-09-22,15.585,15.585,15.585,15.585,82.26374465
2009-09-23,14.765,14.765,14.765,14.765,17.7867556
2009-09-24,14.765,14.765,14.765,14.765,1.7653354933
2009-09-25,14.765,14.765,13.945,14.765,127.8467525639
2009-09-28,15.585,16.405,15.585,15.585,552.72343027
2009-09-29,15.585,15.585,15.585,15.585,73.37036685
2009-09-30,15.585,15.585,13.945,15.585,2109.95388305
2009-10-01,13.945,13.945,13.945,13.945,41.131872325
2009-10-05,14.765,14.765,13.945,13.945,23.789785615
2009-10-06,15.585,16.405,14.765,14.765,603.86035262
2009-10-07,13.945,15.585,13.945,15.585,4208.8088306056
2009-10-08,17.225,20.505,17.225,18.045,966.1587774364
2009-10-09,18.045,19.685,18.045,18.045,309.3917202842
2009-10-13,18.045,18.045,14.765,14.765,541.384373575
2009-10-14,14.765,17.225,14.765,15.585,128.553776099
2009-10-15,16.405,17.225,16.405,17.225,417.9887566
2009-10-16,18.865,18.865,16.405,16.405,267.913006225
2009-10-19,16.405,16.405,16.405,16.405,4.1309739881
2009-10-20,19.685,19.685,16.405,16.405,417.455153932
2009-10-21,16.405,18.865,16.405,18.865,128.642709877
2009-10-22,19.685,19.685,18.865,18.865,90.8058340269
2009-10-23,20.505,21.325,20.505,20.505,934.24933789
2009-10-26,20.505,20.505,18.045,18.045,611.86439264
2009-10-27,18.045,18.045,18.045,18.045,79.15106242
2009-10-28,18.045,18.045,18.045,18.045,44.466889
2009-10-29,18.045,18.045,18.045,18.045,79.0398951975
2009-10-30,18.045,18.045,18.045,18.045,12.673063365
2009-11-02,18.045,20.505,18.045,18.045,125.618961425
2009-11-03,18.045,18.045,18.045,18.045,6.67003335
2009-11-04,17.225,18.865,16.405,16.405,265.156059107
2009-11-05,16.405,18.865,16.405,18.865,116.725583625
2009-11-06,18.045,18.865,18.045,18.045,154.522439275
2009-11-09,18.865,18.865,18.045,18.045,389.6322214847
2009-11-10,18.045,18.045,17.225,17.225,91.15712245
2009-11-12,18.045,20.505,18.045,20.505,156.301114835
2009-11-13,20.505,20.505,18.045,18.045,44.466889
2009-11-16,18.045,18.045,18.045,18.045,33.35016675
2009-11-17,18.865,20.505,18.045,20.505,892.672796675
2009-11-18,22.15,22.15,18.865,18.865,46.69023345
2009-11-19,18.865,20.505,18.865,19.685,161.637141515
2009-11-20,20.505,20.505,19.685,20.505,432.21816108
2009-11-23,20.505,20.505,19.685,19.685,44.466889
2009-11-24,20.505,20.505,20.505,20.505,31.1268223
2009-11-25,20.505,20.505,20.505,20.505,310.156550775
2009-11-26,21.325,21.325,20.505,20.505,175.19954266
2009-11-27,21.325,21.325,21.325,21.325,20.01010005
2009-11-30,20.505,20.505,20.505,20.505,123.840285865
2009-12-01,20.505,20.505,20.505,20.505,93.3804669
2009-12-02,20.505,21.325,20.505,20.505,159.413797065
2009-12-03,21.325,21.325,21.325,21.325,44.466889
2009-12-07,20.505,21.325,19.685,20.505,380.63656984
2009-12-08,20.505,20.505,20.505,20.505,218.33242499
2009-12-09,20.505,20.505,20.505,20.505,118.948928075
2009-12-10,20.505,21.325,20.505,21.325,179.1393090254
2009-12-11,20.505,22.15,20.505,22.15,158.079790395
2009-12-14,22.15,22.15,20.505,21.325,311.268223
2009-12-15,21.325,21.325,20.505,20.505,72.258694625
2009-12-16,21.325,21.325,20.505,20.505,194.76497382
2009-12-17,20.505,21.325,20.505,20.505,240.1212006
2009-12-18,20.505,22.15,20.505,22.15,238.34252504
2009-12-21,20.505,21.325,20.505,21.325,152.743763715
2009-12-22,21.325,21.325,21.325,21.325,6.67003335
2009-12-23,21.325,21.325,20.505,20.505,149.85341593
2009-12-24,22.97,22.97,20.505,20.505,88.933778
2009-12-29,20.505,20.505,19.685,19.685,49.580581235
2009-12-30,19.685,20.505,19.685,20.505,349.95441643
2009-12-31,20.505,20.505,20.505,20.505,5.558361125
2010-01-04,20.505,21.325,20.505,20.505,251.23792285
2010-01-05,20.505,22.97,20.505,22.97,131.17732255
2010-01-06,22.97,22.97,22.97,22.97,44.466889
2010-01-07,21.325,22.97,21.325,22.15,59.807965705
2010-01-08,22.15,22.97,22.15,22.97,27.12480229
2010-01-11,22.15,22.15,21.325,21.325,93.602801345
2010-01-12,20.505,22.97,20.505,22.97,137.8473559
2010-01-13,22.15,22.15,22.15,22.15,15.11874226
2010-01-14,21.325,22.15,21.325,21.325,96.715483575
2010-01-15,21.325,21.325,21.325,21.325,37.79685565
2010-01-18,22.15,22.97,22.15,22.97,46.69023345
2010-01-19,22.97,22.97,22.15,22.97,128.9539781
2010-01-20,22.97,22.97,21.325,21.325,45.8675960035
2010-01-21,21.325,22.15,21.325,21.325,201.657341615
2010-01-22,21.325,21.325,21.325,21.325,96.270814685
2010-01-25,21.325,21.325,21.325,21.325,115.391576955
2010-01-26,22.97,22.97,20.505,20.505,37.35218676
2010-01-27,21.325,21.325,20.505,20.505,352.6446632145
2010-01-28,20.505,20.505,20.505,20.505,269.02467845
2010-01-29,20.505,20.505,19.685,20.505,302.3748452
2010-02-01,20.505,20.505,20.505,20.505,259.7444387157
2010-02-02,20.505,20.505,19.685,19.685,518.03925685
2010-02-03,20.505,20.505,18.865,18.865,401.1446990468
2010-02-04,18.865,18.865,18.865,18.865,44.466889
2010-02-05,18.865,20.505,18.045,18.045,689.2367795
2010-02-08,18.045,18.045,18.045,18.045,22.2334445
2010-02-09,18.045,18.045,18.045,18.045,89.156112445
2010-02-10,18.045,18.045,18.045,18.045,66.7003335
2010-02-11,18.045,18.045,15.585,16.405,345.730061975
2010-02-12,16.405,16.405,16.405,16.405,311.268223
2010-02-16,16.405,18.865,16.405,18.865,28.90347785
2010-02-17,16.405,16.405,15.585,16.405,27.791805625
2010-02-18,17.225,18.865,17.225,17.225,55.450210583
2010-02-19,17.225,18.045,16.405,18.045,289.0347785
2010-02-22,18.045,18.045,16.405,16.405,210.1282839695
2010-02-23,16.405,18.045,15.585,18.045,257.9746565335
2010-02-24,15.585,16.405,15.585,16.405,68.92367795
2010-02-25,16.405,16.405,15.585,15.585,141.40470702
2010-02-26,16.405,18.045,16.405,18.045,798.62532644
2010-03-01,17.225,17.225,17.225,17.225,67.500737502
2010-03-02,18.045,18.045,17.225,17.225,24.45678895
2010-03-03,17.225,18.045,17.225,17.225,224.6689566725
2010-03-04,17.225,17.225,17.225,17.225,81.596741315
2010-03-05,17.225,17.225,16.405,17.225,1240.5239292553
2010-03-08,17.225,20.505,16.405,19.685,2051.9779531718
2010-03-09,18.045,18.045,18.045,18.045,8.8933778
2010-03-10,18.865,20.505,18.045,20.505,326.164630815
2010-03-11,19.685,20.505,19.685,20.505,421.54610772
2010-03-12,20.505,20.505,19.685,20.505,135.1971293156
2010-03-15,20.505,20.505,20.505,20.505,838.20085765
2010-03-16,19.685,19.685,19.685,19.685,60.03030015
2010-03-17,20.505,20.505,20.505,20.505,488.024106775
2010-03-18,20.505,20.505,18.865,18.865,371.29852315
2010-03-19,18.865,20.505,18.865,20.505,240.1212006
2010-03-22,19.685,19.685,18.865,18.865,128.9539781
2010-03-23,18.865,19.685,18.865,19.685,36.685183425
2010-03-24,20.505,20.505,20.505,20.505,40.7361170129
2010-03-25,20.505,25.43,20.505,24.61,1603.8539858965
2010-03-26,23.79,25.43,20.505,22.97,606.1592907813
2010-03-29,20.505,22.15,20.505,22.15,111.1672225
2010-03-31,20.505,21.325,20.505,20.505,188.53960936
2010-04-01,21.325,23.79,21.325,22.97,313.49156745
2010-04-05,24.61,28.71,22.97,22.97,3678.8924677037
2010-04-06,22.97,25.43,22.97,25.43,137.8473559
2010-04-07,24.61,26.25,23.79,23.79,383.571384514
2010-04-08,23.79,23.79,22.15,22.15,200.1010005
2010-04-09,23.79,23.79,22.15,22.15,495.80581235
2010-04-12,23.79,23.79,23.79,23.79,15.56341115
2010-04-13,22.97,22.97,22.97,22.97,241.232872825
2010-04-14,23.79,23.79,22.97,22.97,309.04487855
2010-04-15,24.61,24.61,22.97,22.97,154.522439275
2010-04-16,22.97,22.97,22.15,22.15,150.075750375
2010-04-19,22.97,22.97,21.325,21.325,8.3953486432
2010-04-20,21.325,21.325,21.325,21.325,536.27068134
2010-04-21,21.325,22.15,21.325,21.325,135.9575131175
2010-04-22,21.325,21.325,20.505,21.325,500.6704900066
2010-04-23,21.325,22.15,21.325,22.15,133.400667
2010-04-26,22.15,22.15,22.15,22.15,22.2334445
2010-04-27,20.505,20.505,19.685,19.685,222.77911389
2010-04-28,20.505,20.505,20.505,20.505,431.3288233
2010-04-29,22.15,22.15,18.865,18.865,185.649261575
2010-04-30,19.685,19.685,19.685,19.685,21.121772275
2010-05-03,20.505,20.505,18.865,18.865,442.44554555
2010-05-04,20.505,20.505,18.865,20.505,98.583092913
2010-05-05,18.865,20.505,18.865,20.505,235.22984281
2010-05-06,18.865,18.865,18.865,18.865,11.783725585
2010-05-07,18.865,18.865,15.585,18.045,626.9831349
2010-05-10,18.045,18.045,18.045,18.045,531.37932355
2010-05-11,18.045,18.045,16.405,18.045,315.670445011
2010-05-12,18.045,18.865,18.045,18.865,175.19954266
2010-05-13,18.045,18.865,17.225,17.225,138.29202479
2010-05-14,17.225,18.045,17.225,17.225,558.05945695
2010-05-17,17.225,17.225,17.225,17.225,64.47698905
2010-05-18,17.225,17.225,16.405,16.405,91.15712245
2010-05-19,17.225,17.225,17.225,17.225,44.466889
2010-05-20,17.225,17.225,14.765,14.765,603.7625254642
2010-05-21,15.585,15.585,15.585,15.585,5.558361125
2010-05-25,15.585,15.585,15.585,15.585,77.8970961502
2010-05-26,16.405,16.405,16.405,16.405,128.9539781
2010-05-27,16.405,17.225,16.405,16.405,210.32838497
2010-05-28,16.405,16.405,16.405,16.405,4.4466889
2010-05-31,16.405,16.405,15.585,15.585,273.47136735
2010-06-01,16.405,18.865,16.405,18.865,5.113692235
2010-06-02,16.405,16.405,16.405,16.405,223.001448335
2010-06-08,15.585,15.585,15.585,15.585,145.3044531853
2010-06-09,15.585,17.225,15.585,15.585,50.24758457
2010-06-10,15.585,15.585,15.585,15.585,11.11672225
2010-06-11,15.585,15.585,15.585,15.585,56.250614585
2010-06-14,15.585,15.585,15.585,15.585,7.11470224
2010-06-15,16.405,16.405,15.585,16.405,44.244554555
2010-06-16,14.765,14.765,14.765,14.765,8.8933778
2010-06-17,14.765,14.765,14.765,14.765,12.45072892
2010-06-18,15.585,15.585,14.765,14.765,49.580581235
2010-06-21,14.765,14.765,14.765,14.765,34.461838975
2010-06-22,14.765,14.765,14.765,14.765,34.68417342
2010-06-24,14.765,14.765,14.765,14.765,3.335016675
2010-06-25,14.765,14.765,14.765,14.765,2.890347785
2010-06-28,15.585,15.585,15.585,15.585,22.2334445
2010-06-30,14.765,14.765,14.765,14.765,111.2694963447
2010-07-02,14.765,14.765,13.945,13.945,62.2536446
2010-07-05,12.305,12.305,12.305,12.305,4.4466889
2010-07-06,16.405,16.405,16.405,16.405,66.7003335
2010-07-08,13.125,13.125,13.125,13.125,13.3400667
2010-07-09,13.945,13.945,13.945,13.945,2.445678895
2010-07-13,13.945,13.945,13.945,13.945,18.453758935
2010-07-15,13.945,13.945,13.945,13.945,0.667003335
2010-07-16,13.945,13.945,13.945,13.945,111.1672225
2010-07-19,13.945,13.945,13.945,13.945,51.13692235
2010-07-20,13.945,13.945,13.945,13.945,44.466889
2010-07-21,13.945,13.945,13.945,13.945,8.00404002
2010-07-22,12.305,13.125,12.305,13.125,50.24758457
2010-07-23,13.125,13.125,13.125,13.125,2.22334445
2010-07-26,13.125,14.765,13.125,14.765,230.2095310419
2010-07-27,14.765,14.765,14.765,14.765,88.933778
2010-07-28,13.945,14.765,13.945,13.945,103.1498424133
2010-07-29,13.945,14.765,13.945,13.945,119.393596965
2010-07-30,13.945,13.945,13.945,13.945,50.025250125
2010-08-04,14.765,14.765,14.765,14.765,163.7893389426
2010-08-05,14.765,14.765,14.765,14.765,7.781705575
2010-08-06,14.765,14.765,14.765,14.765,66.7003335
2010-08-09,14.765,14.765,14.765,14.765,104.05252026
2010-08-10,13.945,13.945,13.945,13.945,11.11672225
2010-08-11,13.945,15.585,13.945,13.945,34.9598681318
2010-08-12,15.585,15.585,13.945,13.945,153.41076705
2010-08-13,13.945,13.945,13.945,13.945,9.3914069568
2010-08-16,13.945,14.765,13.945,14.765,289.6795483905
2010-08-17,15.585,17.225,15.585,17.225,42.24354455
2010-08-18,17.225,18.865,17.225,18.865,457.4531205875
2010-08-19,20.505,20.505,18.045,18.045,59.7145852381
2010-08-20,18.045,18.045,17.225,17.225,213.4410672
2010-08-23,16.405,16.405,16.405,16.405,17.564421155
2010-08-25,16.405,16.405,16.405,16.405,22.2334445
2010-08-26,16.405,21.325,16.405,18.045,686.56876616
2010-08-27,19.685,19.685,19.685,19.685,111.1672225
2010-08-30,18.045,18.045,18.045,18.045,0.88933778
2010-09-01,18.045,18.045,18.045,18.045,8.8933778
2010-09-02,18.045,20.505,18.045,20.505,500.25250125
2010-09-03,19.685,19.685,18.865,18.865,50.469919015
2010-09-07,18.045,20.505,18.045,20.505,861.76830882
2010-09-08,20.505,21.325,20.505,21.325,106.7205336
2010-09-09,20.505,24.61,20.505,22.15,2299.605164635
2010-09-10,21.325,21.325,21.325,21.325,4.4466889
2010-09-13,21.325,22.97,21.325,22.97,135.401677005
2010-09-14,21.325,22.97,21.325,22.97,55.58361125
2010-09-15,21.325,21.325,21.325,21.325,13.3400667
2010-09-16,22.97,22.97,22.15,22.97,333.5016675
2010-09-17,21.325,22.15,21.325,22.15,85.598761325
2010-09-20,22.15,23.79,22.15,23.79,100.05050025
2010-09-21,21.325,21.325,21.325,21.325,22.2334445
2010-09-22,21.325,21.325,21.325,21.325,62.2536446
2010-09-23,21.325,21.325,20.505,20.505,564.28482141
2010-09-24,20.505,20.505,18.865,18.865,180.09090045
2010-09-27,20.505,20.505,18.865,18.865,139.18136257
2010-09-28,18.865,18.865,18.045,18.865,267.69067178
2010-09-29,18.865,18.865,18.045,18.865,206.77103385
2010-10-01,20.505,20.505,20.505,20.505,84.4870891
2010-10-04,18.865,20.505,18.865,18.865,322.38494525
2010-10-05,18.045,18.045,18.045,18.045,4.89135779
2010-10-06,18.865,20.505,18.865,18.865,289.0347785
2010-10-07,18.865,20.505,18.865,20.505,108.05454027
2010-10-08,18.865,18.865,18.865,18.865,57.8069557
2010-10-12,20.505,20.505,18.865,18.865,400.202001
2010-10-14,18.045,18.865,18.045,18.045,69.36834684
2010-10-15,18.045,18.045,18.045,18.045,255.68461175
2010-10-18,18.045,18.045,18.045,18.045,22.2334445
2010-10-19,18.045,18.045,17.225,17.225,489.224712778
2010-10-20,17.225,17.225,17.225,17.225,22.2334445
2010-10-21,17.225,17.225,17.225,17.225,22.2334445
2010-10-22,17.225,20.505,17.225,20.505,2182.212577675
2010-10-25,20.505,20.505,20.505,20.505,784.973991517
2010-10-26,20.505,20.505,20.505,20.505,57.8069557
2010-10-27,22.97,22.97,20.505,22.15,251.23792285
2010-10-28,20.505,22.15,20.505,20.505,151.1874226
2010-10-29,20.505,20.505,20.505,20.505,27.791805625
2010-11-01,23.79,23.79,22.97,22.97,311.268223
2010-11-02,20.505,20.505,20.505,20.505,2.22334445
2010-11-03,20.505,20.505,20.505,20.505,0.3335016675
2010-11-04,20.505,20.505,20.505,20.505,36.640716536
2010-11-05,22.15,22.97,22.15,22.97,169.41884709
2010-11-08,22.97,24.61,22.97,24.61,737.038685175
2010-11-09,24.61,24.61,22.97,22.97,811.52072425
2010-11-10,22.97,22.97,22.97,22.97,32.46082897
2010-11-11,22.97,22.97,22.97,22.97,108.94387805
2010-11-12,23.79,23.79,22.97,22.97,142.8587742903
2010-11-15,22.97,22.97,21.325,21.325,317.93825635
2010-11-16,21.325,22.15,21.325,22.15,95.60381135
2010-11-17,21.325,21.325,21.325,21.325,78.928727975
2010-11-18,21.325,21.325,21.325,21.325,88.933778
2010-11-19,21.325,21.325,21.325,21.325,20.01010005
2010-11-22,21.325,22.97,21.325,21.325,71.1470224
2010-11-24,22.97,29.53,22.97,25.43,2487.744571994
2010-11-25,26.25,27.07,25.43,27.07,415.4319104825
2010-11-26,27.07,31.99,27.07,28.71,631.696625134
2010-11-29,28.71,28.71,27.89,28.71,716.36158179
2010-11-30,28.71,29.53,28.71,28.71,224.55778945
2010-12-01,32.81,33.63,27.89,30.35,1708.5868495582
2010-12-02,30.35,32.81,28.71,30.35,524.931624645
2010-12-03,31.17,32.81,31.17,31.17,410.207051025
2010-12-06,31.99,40.195,31.17,32.81,479.79773231
2010-12-07,35.27,36.09,31.99,31.99,654.55260608
2010-12-08,30.35,30.35,28.71,28.71,566.95283475
2010-12-09,26.25,28.71,26.25,27.89,352.17776088
2010-12-10,27.07,27.89,26.25,27.89,324.385955255
2010-12-13,27.89,27.89,27.07,27.89,409.0953788
2010-12-14,27.07,27.89,27.07,27.07,399.75733211
2010-12-15,26.25,26.25,26.25,26.25,255.68461175
2010-12-16,27.07,27.89,25.43,25.43,232.9531380932
2010-12-17,25.43,29.53,25.43,29.53,261.46530732
2010-12-20,30.35,30.35,30.35,30.35,44.466889
2010-12-21,28.71,28.71,28.71,28.71,109.83321583
2010-12-22,28.71,28.71,27.89,27.89,333.5016675
2010-12-23,28.71,31.99,28.71,31.17,63.365316825
2010-12-24,28.71,28.71,28.71,28.71,25.568461175
2010-12-29,28.71,30.35,26.25,26.25,304.375855205
2010-12-30,27.89,29.53,27.89,29.53,44.466889
2010-12-31,27.89,30.35,27.89,29.53,97.738222022
2011-01-04,29.53,30.35,27.89,30.35,376.856884275
2011-01-05,28.71,28.71,26.25,27.89,1003.5065175075
2011-01-06,27.89,29.53,27.89,29.53,158.079790395
2011-01-07,28.71,28.71,28.71,28.71,171.19752265
2011-01-10,28.71,30.35,28.71,30.35,93.3804669
2011-01-11,30.35,30.35,29.53,30.35,125.84129587
2011-01-12,30.35,30.35,30.35,30.35,127.17530254
2011-01-13,30.35,30.35,30.35,30.35,22.2334445
2011-01-14,30.35,30.35,30.35,30.35,15.56341115
2011-01-17,31.99,32.81,31.99,32.81,168.9741782
2011-01-18,30.35,33.63,30.35,33.63,592.29896148
2011-01-19,33.63,41.015,33.63,35.27,2252.24792785
2011-01-20,35.27,35.27,33.63,34.45,1316.264381289
2011-01-21,35.27,36.09,33.63,36.09,414.3647051465
2011-01-24,36.09,36.915,33.63,33.63,356.62444978
2011-01-25,32.81,32.81,32.81,32.81,142.2940448
2011-01-26,32.81,32.81,32.81,32.81,55.4546572719
2011-01-27,32.81,36.09,32.81,36.09,215.66441165
2011-01-28,35.27,36.915,34.45,36.915,779.6557515926
2011-01-31,36.915,36.915,36.09,36.09,321.05093858
2011-02-01,37.735,41.015,36.09,38.555,395.7553121
2011-02-02,39.375,41.015,39.375,41.015,337.3925202875
2011-02-03,42.655,43.475,41.015,41.015,40.0202001
2011-02-04,41.015,42.655,39.375,41.015,250.79325396
2011-02-07,41.015,43.475,41.015,41.015,151.0362351774
2011-02-08,40.195,41.015,36.915,38.555,396.511249213
2011-02-09,38.555,38.555,38.555,38.555,61.80897571
2011-02-10,36.915,38.555,36.915,37.735,262.3546451
2011-02-11,38.555,40.195,37.735,37.735,318.82759413
2011-02-14,38.555,38.555,37.735,38.555,357.380386893
2011-02-15,37.735,38.145,37.735,38.145,157.85745595
2011-02-16,38.145,38.145,36.915,37.735,382.4152454
2011-02-17,36.915,39.375,36.915,39.375,70.524485954
2011-02-18,36.915,38.555,36.915,38.555,415.76541215
2011-02-22,38.145,38.145,31.99,31.99,689.2367795
2011-02-23,32.81,32.81,31.99,31.99,182.3142449
2011-02-24,31.99,31.99,28.71,29.53,1291.5630244495
2011-02-25,30.76,31.99,30.35,30.35,397.97865655
2011-02-28,29.53,31.99,29.53,31.17,310.37888522
2011-03-01,32.4,32.81,31.17,31.17,274.8676276646
2011-03-03,29.53,32.81,29.53,32.81,96.715483575
2011-03-04,32.81,32.81,32.81,32.81,11.11672225
2011-03-07,29.53,29.53,29.12,29.53,62.2536446
2011-03-08,30.35,30.35,30.35,30.35,2.22334445
2011-03-09,29.53,31.99,29.53,31.99,16.89741782
2011-03-10,30.35,30.35,28.71,30.35,164.5274893
2011-03-11,28.71,29.53,25.43,29.53,104.719523595
2011-03-14,31.99,31.99,29.53,29.53,145.629061475
2011-03-15,27.89,28.71,27.07,27.07,272.359695125
2011-03-16,28.3,30.35,28.3,30.35,116.1608541347
2011-03-17,31.17,31.17,31.17,31.17,326.83163415
2011-03-18,30.35,30.35,30.35,30.35,11.11672225
2011-03-22,27.89,28.71,27.89,28.71,98.938828025
2011-03-23,28.71,28.71,27.89,27.89,105.164192485
2011-03-24,27.89,28.71,27.89,27.89,33.35016675
2011-03-25,25.84,25.84,25.84,25.84,225.89179612
2011-03-28,25.43,25.43,22.15,22.15,233.45116725
2011-03-29,23.38,23.38,23.38,23.38,22.2334445
2011-03-30,24.61,27.07,23.79,27.07,229.00447835
2011-03-31,27.07,28.3,27.07,28.3,8.8933778
2011-04-01,27.07,27.07,26.25,26.25,113.39056695
2011-04-04,27.07,27.07,24.61,24.61,90.045450225
2011-04-05,24.61,28.71,24.61,28.71,48.9135779
2011-04-06,26.25,27.07,26.25,26.25,293.4814674
2011-04-07,26.25,26.25,25.02,25.02,36.46284898
2011-04-08,24.61,27.07,24.61,24.61,120.0606003
2011-04-11,26.25,26.25,24.61,24.61,46.24556456
2011-04-12,24.61,24.61,24.61,24.61,88.933778
2011-04-13,24.61,24.61,24.61,24.61,0.88933778
2011-04-14,25.43,27.07,25.43,27.07,163.9093995429
2011-04-15,27.89,28.71,27.89,28.71,126.73063365
2011-04-18,24.61,24.61,20.505,24.61,254.572939525
2011-04-19,26.25,28.71,26.25,28.71,171.19752265
2011-04-20,28.71,28.71,28.71,28.71,377.9685565
2011-04-21,27.89,28.71,26.25,26.66,140.07070035
2011-04-25,26.25,26.25,23.79,26.25,303.486517425
2011-04-26,26.25,28.71,26.25,28.71,31.1268223
2011-04-27,27.07,27.07,24.61,25.02,222.334445
2011-04-28,25.43,25.43,25.43,25.43,11.11672225
2011-04-29,28.71,28.71,28.71,28.71,354.623439775
2011-05-02,27.89,28.71,26.25,26.25,144.51738925
2011-05-03,27.89,29.12,27.07,27.07,252.349595075
2011-05-04,27.07,27.07,27.07,27.07,68.9770382168
2011-05-05,27.07,27.07,27.07,27.07,11.11672225
2011-05-06,27.07,27.07,26.25,26.25,17.7867556
2011-05-10,29.53,29.53,28.71,29.53,215.21974276
2011-05-11,27.48,27.48,26.25,26.25,300.373835195
2011-05-12,26.25,26.25,26.25,26.25,11.11672225
2011-05-13,26.25,26.66,26.25,26.66,286.81143405
2011-05-16,26.25,26.25,26.25,26.25,57.5179209215
2011-05-17,26.25,27.07,24.2,24.2,280.052466922
2011-05-20,25.02,25.02,25.02,25.02,44.466889
2011-05-24,24.61,24.61,24.61,24.61,330.166650825
2011-05-25,24.61,24.61,24.2,24.2,437.99885665
2011-05-26,24.2,24.2,22.97,22.97,122.28394475
2011-05-31,22.97,22.97,20.505,21.325,15.56341115
2011-06-03,20.915,20.915,20.915,20.915,44.466889
2011-06-07,20.915,20.915,20.915,20.915,53.3602668
2011-06-08,20.915,20.915,20.915,20.915,124.5072892
2011-06-15,19.275,19.275,18.865,18.865,9.78271558
2011-06-17,18.865,18.865,18.865,18.865,31.1268223
2011-06-22,18.865,20.505,18.865,20.505,23.345116725
2011-06-23,20.505,20.505,20.505,20.505,17.7867556
2011-06-24,20.505,20.505,20.505,20.505,17.7867556
2011-06-27,18.865,18.865,18.865,18.865,4.4466889
2011-06-28,22.97,22.97,19.685,19.685,57.2777997209
2011-06-29,19.685,19.685,19.685,19.685,26.6801334
2011-06-30,20.095,20.505,20.095,20.505,163.0467418963
2011-07-04,20.505,20.505,20.505,20.505,66.7003335
2011-07-05,20.505,20.505,18.865,18.865,222.334445
2011-07-06,19.275,19.275,19.275,19.275,33.35016675
2011-07-08,19.685,19.685,19.685,19.685,22.2334445
2011-07-11,19.685,19.685,18.865,18.865,88.933778
2011-07-14,20.505,21.325,20.505,21.325,44.466889
2011-07-18,19.685,19.685,19.685,19.685,14.896407815
2011-07-19,19.685,19.685,19.685,19.685,10.67205336
2011-07-20,19.685,19.685,19.685,19.685,3.335016675
2011-07-21,19.685,20.505,19.685,20.505,115.6139114
2011-07-22,19.685,19.685,19.685,19.685,7.781705575
2011-07-25,20.505,20.505,20.505,20.505,62.2536446
2011-07-26,20.505,20.505,20.505,20.505,48.9135779
2011-07-27,20.915,20.915,19.685,19.685,86.71043355
2011-07-29,21.325,21.325,19.685,19.685,20.0145467389
2011-08-03,19.275,19.275,19.275,19.275,6.67003335
2011-08-04,19.275,19.275,19.275,19.275,66.7003335
2011-08-05,19.275,19.275,19.275,19.275,17.7867556
2011-08-08,18.455,18.455,18.455,18.455,55.58361125
2011-08-09,18.455,19.275,14.765,19.275,45.311759891
2011-08-10,19.275,19.275,15.175,15.175,21.5442077205
2011-08-11,16.405,16.405,16.405,16.405,7.337036685
2011-08-12,16.405,16.405,16.405,16.405,68.92367795
2011-08-15,16.405,16.405,16.405,16.405,22.2334445
2011-08-16,17.225,18.455,16.405,16.405,18.009090045
2011-08-18,16.405,16.405,16.405,16.405,22.2334445
2011-08-19,16.405,16.405,16.405,16.405,17.7867556
2011-08-22,16.405,18.455,16.405,16.405,120.0606003
2011-08-23,16.405,17.225,16.405,17.225,34.017170085
2011-08-24,18.455,19.275,18.455,19.275,33.35016675
2011-08-25,19.275,19.275,16.405,16.405,107.832205825
2011-08-26,18.045,19.275,18.045,19.275,233.45116725
2011-08-29,19.275,19.275,16.405,18.045,306.8215341
2011-08-30,18.045,18.045,18.045,18.045,126.73063365
2011-08-31,18.045,18.045,16.405,16.405,251.23792285
2011-09-01,16.405,16.405,15.995,16.405,1005.440827179
2011-09-06,14.765,14.765,14.765,14.765,11.11672225
2011-09-09,14.765,14.765,14.765,14.765,1.111672225
2011-09-12,14.765,14.765,14.765,14.765,82.26374465
2011-09-13,15.995,15.995,15.995,15.995,1.111672225
2011-09-14,14.765,14.765,14.765,14.765,4.4466889
2011-09-15,13.535,14.765,13.535,14.765,454.00693669
2011-09-16,15.585,15.585,15.585,15.585,111.1672225
2011-09-19,15.175,15.175,14.765,15.175,2389.65061486
2011-09-20,15.175,15.175,15.175,15.175,244.5678895
2011-09-21,14.765,14.765,12.305,12.305,342.3950453
2011-09-22,13.125,13.125,12.305,12.305,622.536446
2011-09-23,12.305,12.305,10.665,11.895,648.2294144642
2011-09-26,12.305,12.305,11.485,11.485,79.4934574653
2011-09-27,12.305,12.305,12.305,12.305,222.334445
2011-09-28,13.125,13.945,12.305,12.305,102.2738447
2011-09-29,13.125,13.125,11.485,11.485,224.55778945
2011-09-30,12.305,12.305,12.305,12.305,6.67003335
2011-10-03,12.305,12.305,12.305,12.305,420.21210105
2011-10-04,12.305,12.305,9.845,9.845,400.202001
2011-10-05,11.485,12.305,11.485,12.305,534.269671335
2011-10-11,12.305,12.305,12.305,12.305,260.13130065
2011-10-12,11.895,11.895,11.895,11.895,22.2334445
2011-10-13,12.305,13.945,12.305,13.945,284.5880896
2011-10-14,12.305,12.305,11.895,11.895,355.735112
2011-10-18,12.305,12.305,11.485,12.305,383.526917625
2011-10-19,12.305,12.305,12.305,12.305,91.15712245
2011-10-20,11.895,11.895,11.895,11.895,137.8473559
2011-10-21,11.895,12.305,11.895,12.305,395.7553121
2011-10-24,12.305,12.305,11.895,11.895,369.0751787
2011-10-25,12.305,12.305,11.895,11.895,146.7407337
2011-10-26,11.895,11.895,11.895,11.895,1539.977299848
2011-10-27,11.895,11.895,11.485,11.485,355.735112
2011-10-28,11.075,11.485,10.665,10.665,626.6496332325
2011-10-31,10.665,10.665,10.665,10.665,270.136350675
2011-11-01,10.665,10.665,10.255,10.255,289.0347785
2011-11-02,10.665,10.665,10.665,10.665,11.11672225
2011-11-03,11.485,11.485,10.665,10.665,95.60381135
2011-11-07,10.665,10.665,10.665,10.665,469.4547339286
2011-11-08,10.665,10.665,10.665,10.665,88.933778
2011-11-09,10.255,10.255,9.025,9.025,133.400667
2011-11-10,9.435,10.665,9.435,10.665,1250.186584235
2011-11-11,10.665,13.125,10.665,13.125,527.2705830064
2011-11-14,11.485,12.305,11.485,11.895,316.826584125
2011-11-15,13.535,13.535,11.895,11.895,48.9135779
2011-11-16,11.895,12.305,11.895,12.305,176.97821822
2011-11-17,11.895,12.305,11.895,12.305,166.75083375
2011-11-18,11.895,12.305,10.665,10.665,240.343535045
2011-11-21,11.485,11.485,9.435,9.845,1882.2745179922
2011-11-22,9.845,9.845,9.845,9.845,111.1672225
2011-11-23,9.435,9.845,9.435,9.435,1425.16379245
2011-11-28,12.715,13.125,12.715,13.125,66.7003335
2011-12-01,11.075,11.075,11.075,11.075,11.11672225
2011-12-02,11.075,11.075,10.665,11.075,76.8298908142
2011-12-05,11.485,11.485,11.075,11.075,453.5622678
2011-12-07,11.485,11.485,11.485,11.485,44.466889
2011-12-08,11.485,11.485,11.485,11.485,444.66889
2011-12-09,11.485,11.485,11.485,11.485,88.933778
2011-12-12,11.075,11.075,11.075,11.075,31.1268223
2011-12-13,11.075,11.075,11.075,11.075,8.8933778
2011-12-14,11.075,11.075,11.075,11.075,71.1470224
2011-12-15,11.075,11.075,10.665,11.075,902.010843365
2011-12-19,11.485,11.895,11.485,11.895,16549.2554191967
2011-12-20,11.895,12.715,11.895,12.715,292.814464065
2011-12-21,11.895,11.895,11.485,11.485,427.993806625
2011-12-22,11.895,11.895,11.485,11.485,377.9685565
2011-12-23,11.485,11.895,10.665,10.665,2493.036131785
2011-12-30,12.305,12.305,11.075,11.075,43.888819443
2012-01-04,10.665,10.665,9.845,9.845,739.03969518
2012-01-06,10.255,10.255,9.845,9.845,48.1309606536
2012-01-09,9.845,9.845,9.845,9.845,88.933778
2012-01-10,11.485,11.485,11.485,11.485,44.466889
2012-01-11,9.845,11.485,9.845,11.485,32.238494525
2012-01-12,9.845,9.845,9.845,9.845,88.933778
2012-01-13,9.845,9.845,9.845,9.845,74.4153387415
2012-01-16,9.845,9.845,9.845,9.845,3.335016675
2012-01-17,9.845,9.845,9.435,9.435,226.7811339
2012-01-19,11.075,11.485,10.255,11.485,979.0941954465
2012-01-20,11.485,13.125,11.485,12.305,458.0089567
2012-01-23,18.045,18.455,14.765,14.765,141.627041465
2012-01-24,13.535,13.535,13.535,13.535,1.111672225
2012-01-25,13.945,13.945,12.305,12.305,1209.4993808
2012-01-26,13.125,13.125,12.305,12.305,444.66889
2012-01-27,13.945,13.945,13.125,13.125,18.67609338
2012-01-30,13.945,14.765,13.125,13.945,430.661819965
2012-01-31,13.945,13.945,13.945,13.945,71.1470224
2012-02-01,14.765,14.765,13.125,13.125,84.4870891
2012-02-02,12.715,13.535,12.715,13.535,230.116150575
2012-02-03,13.125,15.585,13.125,15.585,352.17776088
2012-02-06,15.585,15.585,15.585,15.585,57.8069557
2012-02-07,15.585,15.585,14.765,14.765,364.6284898
2012-02-08,13.945,17.635,13.945,17.225,934.916341225
2012-02-09,16.405,16.405,14.355,14.355,598.07965705
2012-02-10,15.995,16.405,13.125,13.125,264.13332066
2012-02-13,15.585,15.585,14.355,14.355,168.9741782
2012-02-14,15.585,15.585,13.945,13.945,155.411777055
2012-02-15,14.765,14.765,13.945,13.945,1938.31169151
2012-02-16,13.945,13.945,13.945,13.945,106.7205336
2012-02-17,13.945,16.405,13.535,16.405,1596.3613151
2012-02-21,16.405,17.225,14.765,14.765,1977.44255383
2012-02-22,16.405,16.405,16.405,16.405,49.35824679
2012-02-24,15.175,15.585,15.175,15.175,163.63815152
2012-02-27,16.405,20.505,16.405,18.045,1761.555807735
2012-02-28,20.505,20.505,18.865,18.865,969.3781802
2012-02-29,18.865,18.865,17.225,18.865,1679.9368329755
2012-03-01,18.045,18.865,18.045,18.865,1280.424068755
2012-03-02,18.865,19.275,18.045,18.045,1160.4212754107
2012-03-05,18.045,18.045,17.225,18.045,490.781053893
2012-03-06,18.045,18.455,17.225,17.225,315.7149119
2012-03-07,17.225,17.225,15.995,16.405,226.7811339
2012-03-08,18.045,18.045,16.405,16.405,98.938828025
2012-03-09,16.405,16.405,15.995,15.995,44.466889
2012-03-12,18.455,18.455,16.405,16.405,553.61276805
2012-03-13,16.405,16.405,16.405,16.405,88.933778
2012-03-14,15.585,15.585,15.175,15.175,122.28394475
2012-03-15,15.175,15.175,15.175,15.175,177.867556
2012-03-19,13.535,13.945,13.535,13.945,862.6576466
2012-03-22,13.945,13.945,13.945,13.945,342.3950453
2012-03-23,15.175,15.175,15.175,15.175,22.2334445
2012-03-26,15.175,15.175,14.765,14.765,133.400667
2012-03-29,13.945,13.945,13.945,13.945,2.445678895
2012-03-30,13.945,14.765,13.945,14.765,4.8513375899
2012-04-02,13.945,14.765,13.945,14.765,158.1020238395
2012-04-03,13.945,13.945,13.945,13.945,51.13692235
2012-04-04,13.945,13.945,13.945,13.945,111.1672225
2012-04-05,13.945,13.945,13.945,13.945,298.81749408
2012-04-09,14.355,14.355,14.355,14.355,2223.34445
2012-04-10,13.945,14.765,13.945,14.765,492.69313012
2012-04-11,14.355,14.355,13.535,14.355,267.3571701125
2012-04-12,13.535,13.535,11.075,11.075,66.922667945
2012-04-13,11.895,12.715,11.895,12.715,30.459818965
2012-04-16,13.535,14.765,13.535,13.535,14.451738925
2012-04-19,11.485,11.485,11.075,11.485,16.00808004
2012-04-23,11.895,11.895,10.255,11.075,395.1194355873
2012-04-24,14.765,14.765,14.765,14.765,44.466889
2012-04-25,13.125,14.355,13.125,13.125,48.9135779
2012-04-26,14.765,14.765,14.765,14.765,2.22334445
2012-04-30,10.665,11.485,10.665,11.485,217.3941736321
2012-05-01,12.305,12.305,12.305,12.305,48.9135779
2012-05-02,10.255,10.255,10.255,10.255,22.2334445
2012-05-03,12.305,12.305,12.305,12.305,22.2334445
2012-05-07,11.485,12.305,8.205,10.255,1214.613073035
2012-05-08,9.845,10.255,8.615,9.025,484.6890901
2012-05-09,9.845,9.845,9.025,9.025,166.75083375
2012-05-10,9.025,9.845,9.025,9.845,100.05050025
2012-05-11,10.665,10.665,10.665,10.665,340.17170085
2012-05-14,9.025,9.025,9.025,9.025,1.33400667
2012-05-15,9.435,9.435,9.435,9.435,44.466889
2012-05-16,9.435,9.435,9.025,9.025,212.99639831
2012-05-17,9.025,9.845,9.025,9.435,755.937113
2012-05-22,10.665,10.665,9.025,9.025,2459.0189617
2012-05-29,8.205,9.025,8.205,9.025,24.45678895
2012-05-30,10.255,10.255,10.255,10.255,1080.5454027
2012-05-31,10.255,10.255,10.255,10.255,111.1672225
2012-06-01,10.255,10.255,10.255,10.255,104.49718915
2012-06-04,10.255,10.255,9.025,10.255,973.8248691
2012-06-05,10.255,10.255,10.255,10.255,22.2334445
2012-06-06,8.615,9.435,7.795,9.435,2513.490900725
2012-06-07,9.435,9.435,9.025,9.435,2450.1255839
2012-06-11,8.615,8.615,8.615,8.615,444.66889
2012-06-12,9.025,9.025,8.615,9.025,265.689661775
2012-06-14,9.435,11.075,9.435,11.075,57.36228681
2012-06-18,11.075,11.075,8.615,11.075,78.5507594185
2012-06-19,8.615,11.075,8.615,11.075,495.80581235
2012-06-20,8.615,10.665,8.615,10.665,8.4887291101
2012-06-21,8.615,8.615,8.615,8.615,18.453758935
2012-06-22,8.615,10.665,8.615,10.665,46.69023345
2012-06-26,10.255,10.255,10.255,10.255,22.2334445
2012-06-28,9.025,9.025,8.615,8.615,48.9135779
2012-06-29,9.435,9.435,8.205,8.615,111.3317499893
2012-07-04,8.205,8.205,8.205,8.205,206.77103385
2012-07-05,8.205,8.615,7.385,7.385,344.0625536375
2012-07-06,8.205,8.205,8.205,8.205,0.978271558
2012-07-09,7.385,7.385,5.74,5.74,1138.3523584
2012-07-12,6.15,6.56,6.15,6.56,33.35016675
2012-07-16,6.56,6.56,6.56,6.56,4.4466889
2012-07-17,6.15,6.15,6.15,6.15,422.4354455
2012-07-20,8.205,8.205,8.205,8.205,111.1672225
2012-07-24,6.15,6.56,6.15,6.56,28.90347785
2012-07-25,8.205,8.205,8.205,8.205,44.466889
2012-07-26,7.385,8.205,7.385,8.205,108.94387805
2012-08-02,10.255,10.665,10.255,10.665,82.26374465
2012-08-03,10.665,10.665,10.665,10.665,22.2334445
2012-08-07,8.615,9.845,8.615,8.615,89.7119485575
2012-08-08,8.615,8.615,8.615,8.615,16.00808004
2012-08-09,8.615,8.615,8.205,8.205,320.1616008
2012-08-10,8.205,8.205,7.795,7.795,22.2334445
2012-08-14,7.795,11.485,7.795,8.615,4693.48013395
2012-08-16,8.205,8.205,7.385,7.385,213.4410672
2012-08-21,8.205,8.205,8.205,8.205,44.466889
2012-08-24,8.205,9.025,8.205,9.025,222.334445
2012-08-29,7.795,8.205,7.795,8.205,137.8473559
2012-08-30,7.795,7.795,7.795,7.795,44.466889
2012-08-31,7.795,7.795,7.795,7.795,42.24354455
2012-09-05,9.025,9.845,9.025,9.845,237.89785615
2012-09-06,9.025,9.025,9.025,9.025,13.3400667
2012-09-07,9.845,10.255,9.845,9.845,213.4410672
2012-09-10,9.845,9.845,9.845,9.845,105.697795153
2012-09-11,9.845,9.845,9.845,9.845,900.45450225
2012-09-12,9.845,9.845,9.845,9.845,8004.04002
2012-09-14,8.205,8.205,8.205,8.205,8.8933778
2012-09-17,11.485,11.485,11.485,11.485,17.7867556
2012-09-18,8.615,8.615,8.615,8.615,5.558361125
2012-09-20,8.615,8.615,8.615,8.615,6.67003335
2012-09-21,8.615,8.615,8.205,8.205,440.0576736107
2012-09-24,8.205,8.205,8.205,8.205,17.7867556
2012-09-25,9.845,10.665,9.845,10.665,56.695283475
2012-09-26,9.025,9.845,7.795,9.025,897.653088243
2012-09-27,9.025,9.025,9.025,9.025,137.8473559
2012-09-28,9.025,9.025,9.025,9.025,40.0202001
2012-10-04,7.795,8.205,7.385,7.795,6141.7800487467
2012-10-05,7.795,7.795,7.795,7.795,224.55778945
2012-10-10,8.205,8.205,7.385,7.795,809.2973798
2012-10-11,7.795,7.795,7.385,7.385,93.3804669
2012-10-12,7.385,8.205,7.385,8.205,251.6025513398
2012-10-15,8.205,8.615,7.795,7.795,166.75083375
2012-10-16,8.615,8.615,8.615,8.615,197.43298716
2012-10-17,9.025,9.025,9.025,9.025,433.55216775
2012-10-18,9.025,9.025,7.385,7.385,630.7672671539
2012-10-19,8.205,8.205,7.795,8.205,237.89785615
2012-10-22,8.205,8.205,7.795,8.205,458.0089567
2012-10-23,8.205,8.205,7.795,7.795,782.6172464
2012-10-24,8.205,8.205,8.205,8.205,88.933778
2012-10-25,8.205,8.205,8.205,8.205,889.33778
2012-10-26,8.205,9.025,7.795,7.795,588.519275915
2012-10-29,7.795,7.795,6.97,6.97,2714.70357345
2012-10-30,6.97,6.97,6.97,6.97,2.445678895
2012-10-31,7.385,7.385,6.97,7.385,473.57236785
2012-11-05,7.385,7.385,7.385,7.385,4.4466889
2012-11-07,7.385,7.385,7.385,7.385,1.111672225
2012-11-08,7.385,7.385,7.385,7.385,74.037370185
2012-11-12,8.205,8.205,8.205,8.205,382.4152454
2012-11-13,7.385,7.385,7.385,7.385,111.1672225
2012-11-15,6.97,6.97,5.74,6.15,435.4864774215
2012-11-16,6.56,6.56,6.56,6.56,108.94387805
2012-11-20,6.56,8.615,6.56,8.615,1391.8136257
2012-11-23,6.56,7.385,6.56,6.56,7.337036685
2012-11-27,8.205,8.205,7.385,7.385,296.59414963
2012-11-28,7.385,7.385,6.97,7.385,760.3838019
2012-11-29,6.56,7.385,6.56,6.56,556.28078139
2012-11-30,6.97,6.97,6.97,6.97,35.5735112
2012-12-03,6.97,6.97,6.56,6.56,187.917072914
2012-12-04,6.97,6.97,6.56,6.56,62.2536446
2012-12-05,6.56,6.56,6.15,6.15,342.3950453
2012-12-10,6.56,7.385,6.56,7.385,117.6727283607
2012-12-13,6.15,6.15,6.15,6.15,8.8933778
2012-12-14,6.15,6.15,6.15,6.15,142.961048135
2012-12-17,5.74,6.15,5.74,6.15,841.2468395465
2012-12-19,6.15,6.56,6.15,6.56,442.44554555
2012-12-20,6.56,6.56,6.56,6.56,16475.8850523467
2012-12-21,6.56,6.97,6.56,6.56,44.689223445
2012-12-24,6.97,6.97,6.56,6.56,32.6164630815
2012-12-27,6.97,6.97,6.97,6.97,143.1967226467
2012-12-28,6.97,6.97,6.56,6.97,16410.50538545
2012-12-31,7.385,7.385,7.385,7.385,35.5735112
2013-01-03,7.385,7.385,7.385,7.385,66.7003335
2013-01-08,6.97,6.97,6.97,6.97,22.2334445
2013-01-09,7.385,8.205,7.385,8.205,569.1761792
2013-01-10,7.795,8.205,7.795,8.205,229.00447835
2013-01-14,7.385,7.385,7.385,7.385,66.7003335
2013-01-15,7.385,7.385,6.97,7.385,85.37642688
2013-01-16,7.385,7.385,7.385,7.385,17.7867556
2013-01-17,6.97,6.97,6.97,6.97,4.4466889
2013-01-18,6.97,7.385,6.97,7.385,916.0179134
2013-01-21,8.205,8.205,8.205,8.205,111.1672225
2013-01-22,7.795,7.795,7.795,7.795,11.11672225
2013-01-23,7.385,7.385,6.97,6.97,427.993806625
2013-01-24,6.97,6.97,6.97,6.97,342.3950453
2013-01-25,6.97,7.385,6.97,7.385,231.2278228
2013-01-28,6.97,6.97,6.97,6.97,247.902906175
2013-01-29,6.97,7.795,6.97,7.795,195.1073688653
2013-01-30,7.385,7.385,7.385,7.385,355.735112
2013-02-01,7.385,7.385,6.97,6.97,13.3400667
2013-02-04,7.385,7.795,7.385,7.795,1415.6701116485
2013-02-05,7.385,7.385,7.385,7.385,0.88933778
2013-02-06,7.385,7.795,7.385,7.795,692.571796175
2013-02-07,6.97,7.385,6.97,7.385,5.5450210583
2013-02-08,6.97,7.385,6.97,7.385,254.128270635
2013-02-11,7.385,7.385,6.97,7.385,242.34454505
2013-02-12,6.97,6.97,6.97,6.97,1789.79228225
2013-02-15,6.97,6.97,6.97,6.97,48.9135779
2013-02-19,6.56,6.56,6.56,6.56,40.0202001
2013-02-20,6.56,6.56,4.51,5.74,4801.6858616426
2013-02-21,4.92,5.74,4.51,4.92,2008.9028777975
2013-02-22,4.51,5.33,4.51,5.33,1837.149519035
2013-02-25,4.92,5.33,4.92,5.33,437.99885665
2013-02-26,4.92,4.92,4.1,4.92,1794.23897115
2013-02-27,5.33,5.33,4.51,4.51,404.6486899
2013-02-28,4.51,5.33,4.51,5.33,23060.5286354
2013-03-01,5.33,5.74,5.33,5.74,583.40558368
2013-03-04,5.74,6.15,5.33,6.15,1240.6262031
2013-03-05,6.15,6.15,5.33,5.33,1583.0212484
2013-03-06,5.33,5.74,5.33,5.74,73.37036685
2013-03-07,5.74,5.74,4.92,5.33,1554.11777055
2013-03-08,4.92,5.33,4.92,5.33,573.6228681
2013-03-11,5.33,5.33,4.92,4.92,610.97505486
2013-03-12,5.33,5.33,5.33,5.33,898.2311578
2013-03-13,5.33,5.33,5.33,5.33,9.78271558
2013-03-14,5.33,5.33,5.33,5.33,13.3400667
2013-03-18,5.33,5.33,4.51,4.51,1923.19294925
2013-03-19,4.92,4.92,4.92,4.92,667.003335
2013-03-20,4.92,4.92,4.92,4.92,13.3400667
2013-03-21,5.33,5.33,5.33,5.33,778.1705575
2013-03-26,5.33,5.33,4.92,4.92,139.62603146
2013-03-27,4.92,4.92,4.92,4.92,1085.43676049
2013-03-28,4.92,4.92,4.51,4.51,6895.03580834
2013-04-01,4.92,4.92,4.92,4.92,1725.092958755
2013-04-02,4.51,4.51,4.51,4.51,502.4758457
2013-04-04,4.51,4.92,4.51,4.51,1036.0785137
2013-04-05,4.51,4.51,4.51,4.51,26.6801334
2013-04-08,4.51,4.51,4.1,4.1,1543.0010483
2013-04-09,4.51,4.51,4.51,4.51,218.33242499
2013-04-11,4.1,4.51,4.1,4.51,244.4033620107
2013-04-12,4.1,4.1,4.1,4.1,2143.3040498
2013-04-15,3.69,3.69,3.28,3.28,1471.0891954092
2013-04-16,3.28,3.69,2.87,3.28,9960.13846711
2013-04-17,3.28,3.28,2.87,3.28,7376.61221621
2013-04-18,2.87,3.28,2.87,3.28,8765.357626569
2013-04-19,2.87,4.1,2.46,4.1,16283.7747518
2013-04-22,3.69,3.69,3.69,3.69,1036.0785137
2013-04-23,3.69,4.1,3.69,4.1,1699.96916647
2013-04-24,4.1,4.1,3.69,3.69,231.2278228
2013-04-25,3.69,4.1,3.28,3.28,904.3453550375
2013-04-26,3.69,3.69,3.69,3.69,1111.672225
2013-04-29,3.69,3.69,3.69,3.69,868.216007725
2013-04-30,4.1,4.1,4.1,4.1,33.35016675
2013-05-01,3.69,3.69,3.69,3.69,1409.6003813
2013-05-02,3.69,3.69,3.28,3.69,101.4334204979
2013-05-03,3.28,3.69,3.28,3.69,450.716386904
2013-05-06,3.69,3.69,3.28,3.28,791.5106242
2013-05-07,3.69,3.69,3.69,3.69,8.8933778
2013-05-08,3.28,3.69,3.28,3.69,8.8933778
2013-05-09,3.69,3.69,3.69,3.69,8.8933778
2013-05-10,3.28,3.28,3.28,3.28,66.7003335
2013-05-14,3.69,3.69,3.69,3.69,204.5476894
2013-05-15,3.28,3.69,3.28,3.28,4473.3690334
2013-05-16,3.28,3.28,3.28,3.28,35.5735112
2013-05-17,3.69,3.69,3.69,3.69,889.33778
2013-05-21,3.28,3.28,3.28,3.28,277.91805625
2013-05-22,3.28,3.28,3.28,3.28,284.5880896
2013-05-23,3.28,3.28,3.28,3.28,1420.71710355
2013-05-24,3.28,3.69,3.28,3.69,4802.468478889
2013-05-28,3.28,3.28,3.28,3.28,0.0533602668
2013-05-29,3.28,3.28,2.87,3.28,9217.719288366
2013-05-30,3.28,3.28,3.28,3.28,395.7553121
2013-05-31,3.28,3.28,3.28,3.28,415.76541215
2013-06-03,3.28,3.28,3.28,3.28,66.7003335
2013-06-04,3.28,3.28,3.28,3.28,422.4354455
2013-06-05,2.87,2.87,2.87,2.87,160.0808004
2013-06-07,3.28,3.69,3.28,3.28,4126.5272992
2013-06-10,3.28,3.28,3.28,3.28,623.87045267
2013-06-11,3.28,3.28,2.87,3.28,162.30414485
2013-06-13,2.87,2.87,2.87,2.87,11.11672225
2013-06-14,3.28,3.28,3.28,3.28,2.22334445
2013-06-17,3.28,3.28,3.28,3.28,755.937113
2013-06-18,3.28,3.28,3.28,3.28,1205.0526919
2013-06-19,3.28,3.28,2.87,3.28,267.468337335
2013-06-21,2.87,2.87,2.87,2.87,38.463858985
2013-06-25,2.87,2.87,2.87,2.87,2680.241734475
2013-06-26,2.87,2.87,2.87,2.87,1139.464030625
2013-06-28,2.87,2.87,2.87,2.87,1096.4245287619
2013-07-02,3.28,4.1,3.28,4.1,10845.1407254325
2013-07-03,3.28,3.28,3.28,3.28,11.11672225
2013-07-04,4.1,4.1,4.1,4.1,6638.9065277
2013-07-05,3.69,3.69,3.69,3.69,2302.49551242
2013-07-08,3.69,3.69,3.69,3.69,22.2334445
2013-07-09,3.28,3.28,3.28,3.28,53.3602668
2013-07-15,3.28,3.28,3.28,3.28,68.1099338813
2013-07-22,3.28,3.28,3.28,3.28,131.844325885
2013-07-23,3.28,3.69,3.28,3.69,503.587517925
2013-07-24,3.69,3.69,3.69,3.69,933.804669
2013-07-25,3.69,3.69,3.69,3.69,15.56341115
2013-07-26,4.1,4.92,4.1,4.51,10410.14338379
2013-07-29,4.92,4.92,4.92,4.92,223.66845167
2013-07-30,4.51,5.74,3.69,5.74,29394.83697345
2013-07-31,6.56,6.56,5.33,5.74,899.12049558
2013-08-01,5.33,5.33,5.33,5.33,249.0145784
2013-08-02,5.33,5.33,4.51,4.51,871.5510244
2013-08-06,4.1,4.1,4.1,4.1,253.4612673
2013-08-07,4.1,4.51,4.1,4.51,226.7811339
2013-08-08,4.92,4.92,4.51,4.51,140.07070035
2013-08-09,4.92,4.92,4.1,4.1,1150.9498280537
2013-08-14,4.51,4.92,4.51,4.92,177.867556
2013-08-15,4.51,5.74,4.51,5.74,6690.3858450953
2013-08-19,4.92,4.92,4.92,4.92,13.3400667
2013-08-20,4.92,4.92,4.92,4.92,93.3804669
2013-08-23,4.92,4.92,4.92,4.92,22.2334445
2013-08-27,4.92,4.92,4.92,4.92,26.6801334
2013-08-28,4.51,4.92,4.51,4.92,120.0606003
2013-08-30,4.51,4.51,4.51,4.51,35.5735112
2013-09-03,4.51,4.92,4.51,4.92,202.32434495
2013-09-04,4.92,4.92,4.92,4.92,229.00447835
2013-09-06,4.92,4.92,4.92,4.92,111.1672225
2013-09-10,5.33,5.74,4.92,4.92,61.586641265
2013-09-13,4.92,4.92,4.92,4.92,127.0463485619
2013-09-16,4.92,4.92,4.92,4.92,133.400667
2013-09-17,4.92,5.33,4.92,5.33,80.0404002
2013-09-18,4.92,4.92,4.92,4.92,3.55735112
2013-09-19,4.92,4.92,4.92,4.92,132.06666033
2013-09-20,4.92,5.33,4.51,5.33,114.72457362
2013-09-23,5.33,5.33,4.51,5.33,6.67003335
2013-09-24,4.51,4.51,4.51,4.51,115.2804097325
2013-09-25,4.92,4.92,4.92,4.92,22.2334445
2013-09-27,4.92,4.92,4.1,4.51,711.470224
2013-09-30,4.1,4.1,4.1,4.1,1.111672225
2013-10-02,4.1,4.1,4.1,4.1,20.232434495
2013-10-03,4.1,4.1,4.1,4.1,284.5880896
2013-10-04,4.51,4.92,4.1,4.92,329.0549786
2013-10-07,4.92,4.92,4.92,4.92,1556.341115
2013-10-08,4.92,4.92,4.92,4.92,2365.6384948
2013-10-09,4.92,5.74,4.92,4.92,103.4700040141
2013-10-10,4.92,4.92,4.92,4.92,8.8933778
2013-10-11,4.92,5.33,4.51,5.33,2595.8747059753
2013-10-15,5.33,5.74,5.33,5.74,262.3546451
2013-10-16,5.74,5.74,5.74,5.74,44.466889
2013-10-17,5.33,5.33,5.33,5.33,111.1672225
2013-10-18,5.33,5.33,4.51,4.92,897.119485575
2013-10-21,4.51,4.92,4.51,4.92,164.5274893
2013-10-22,5.33,5.33,5.33,5.33,622.536446
2013-10-23,4.92,4.92,4.92,4.92,1394.03697015
2013-10-24,4.92,6.15,4.92,5.74,1262.8596476
2013-10-25,6.15,6.15,6.15,6.15,222.334445
2013-10-28,5.74,6.56,5.74,6.56,224.55778945
2013-10-29,5.74,5.74,5.74,5.74,22.2334445
2013-10-30,5.33,5.33,5.33,5.33,128.9539781
2013-10-31,6.15,6.56,5.33,6.56,595.8563126
2013-11-01,5.74,6.56,5.33,6.56,469.12567895
2013-11-04,5.74,5.74,5.74,5.74,154.1533640963
2013-11-05,5.74,6.15,5.74,6.15,353.95643644
2013-11-06,5.74,5.74,5.74,5.74,88.711443555
2013-11-07,6.56,6.56,5.74,5.74,0.8048506909
2013-11-08,5.74,5.74,5.33,5.33,860.967904818
2013-11-11,5.33,5.33,5.33,5.33,222.334445
2013-11-12,5.33,5.33,5.33,5.33,147.852405925
2013-11-13,5.74,5.74,5.74,5.74,151.1874226
2013-11-14,5.33,5.74,5.33,5.74,271.69269179
2013-11-15,5.74,5.74,5.74,5.74,0.0
2013-11-18,5.33,5.33,5.33,5.33,195.6543116
2013-11-19,5.33,5.33,5.33,5.33,747.2082626893
2013-11-20,5.33,5.33,5.33,5.33,0.0
2013-11-21,5.33,5.33,5.33,5.33,55.58361125
2013-11-22,5.33,5.33,5.33,5.33,6.67003335
2013-11-25,5.33,5.33,5.33,5.33,44.466889
2013-11-26,5.33,5.74,5.33,5.74,670.338351675
2013-11-27,5.74,5.74,5.74,5.74,0.0
2013-11-28,5.74,5.74,5.74,5.74,462.4556456
2013-11-29,5.74,5.74,5.74,5.74,249.0145784
2013-12-02,5.74,5.74,5.74,5.74,14893.962136105
2013-12-03,5.74,5.74,5.74,5.74,475.7957123
2013-12-04,6.15,6.15,5.74,5.74,259.019628425
2013-12-05,5.74,5.74,5.74,5.74,0.0
2013-12-06,5.74,5.74,5.74,5.74,223.001448335
2013-12-09,5.74,5.74,5.74,5.74,0.0
2013-12-10,6.56,6.56,5.74,5.74,1749.194012593
2013-12-11,5.74,5.74,5.74,5.74,0.0
2013-12-12,5.74,5.74,5.74,5.74,422.4354455
2013-12-13,5.74,5.74,5.74,5.74,133.400667
2013-12-16,5.74,5.74,5.33,5.33,1332.6059629965
2013-12-17,5.33,5.33,5.33,5.33,128.9539781
2013-12-18,5.33,5.33,4.92,5.33,393.08729876
2013-12-19,5.33,5.33,5.33,5.33,134.957008115
2013-12-20,5.74,5.74,5.33,5.33,164.5274893
2013-12-23,5.33,5.33,5.33,5.33,26.6801334
2013-12-24,5.33,5.33,5.33,5.33,311.268223
2013-12-27,5.33,5.33,5.33,5.33,52.47092902
2013-12-30,5.33,5.33,5.33,5.33,813.7440687
2013-12-31,5.33,5.33,5.33,5.33,593.855302595
2014-01-02,5.33,5.33,5.33,5.33,86.71043355
2014-01-03,5.33,5.33,5.33,5.33,0.0
2014-01-06,5.33,5.33,5.33,5.33,400.202001
2014-01-07,5.33,5.33,5.33,5.33,155.6341115
2014-01-08,5.33,5.33,5.33,5.33,369.0751787
2014-01-09,5.33,5.33,5.33,5.33,444.66889
2014-01-10,5.33,5.33,5.33,5.33,444.66889
2014-01-13,4.92,4.92,4.92,4.92,111.1672225
2014-01-14,4.92,5.33,4.92,5.33,75.5937113
2014-01-15,5.33,5.33,5.33,5.33,0.0
2014-01-16,4.92,4.92,4.92,4.92,66.7003335
2014-01-17,4.92,4.92,4.92,4.92,0.0
2014-01-20,4.92,4.92,4.92,4.92,2.22334445
2014-01-21,4.92,4.92,4.92,4.92,74.70437352
2014-01-22,4.92,4.92,4.92,4.92,0.0
2014-01-23,4.92,4.92,4.92,4.92,0.0
2014-01-24,4.92,4.92,4.92,4.92,453.5622678
2014-01-27,4.92,4.92,4.92,4.92,0.0
2014-01-28,4.92,4.92,4.92,4.92,0.0
2014-01-29,4.92,4.92,4.92,4.92,249.0145784
2014-01-30,4.92,4.92,4.92,4.92,151.7521520903
2014-01-31,4.92,4.92,4.92,4.92,2.22334445
2014-02-03,4.92,5.33,4.92,5.33,1018.2917581
2014-02-04,5.33,5.33,5.33,5.33,0.0
2014-02-05,5.33,5.33,5.33,5.33,0.0
2014-02-06,4.92,5.33,4.92,5.33,455.78561225
2014-02-07,5.33,5.33,5.33,5.33,0.0
2014-02-10,5.33,5.33,5.33,5.33,0.0
2014-02-11,5.33,5.33,5.33,5.33,0.0
2014-02-12,4.92,4.92,4.92,4.92,66.7003335
2014-02-13,4.92,4.92,4.92,4.92,333.5016675
2014-02-14,4.51,4.92,4.51,4.92,809.2973798
2014-02-18,4.92,4.92,4.51,4.51,155.6341115
2014-02-19,4.51,4.51,4.51,4.51,0.0
2014-02-20,4.92,4.92,4.92,4.92,1262.8596476
2014-02-21,4.92,4.92,4.92,4.92,175.64421155
2014-02-24,4.51,4.51,4.51,4.51,173.4208671
2014-02-25,4.51,4.51,4.51,4.51,44.4713356889
2014-02-26,4.51,5.33,4.51,5.33,2503.4858507
2014-02-27,5.33,6.15,5.33,6.15,733.7036685
2014-02-28,5.74,6.15,5.33,6.15,987.1649358
2014-03-03,5.74,5.74,5.74,5.74,208.9943783
2014-03-04,6.15,7.385,6.15,6.97,2230.01448335
2014-03-05,6.97,6.97,6.56,6.97,1698.6351598
2014-03-06,7.385,7.385,7.385,7.385,800.404002
2014-03-07,7.795,8.205,7.385,7.795,1063.381183546
2014-03-10,7.385,7.385,7.385,7.385,33.35016675
2014-03-11,7.385,8.205,7.385,8.205,2556.8461175
2014-03-12,7.385,8.205,7.385,8.205,778.1705575
2014-03-13,7.385,7.385,7.385,7.385,337.9483564
2014-03-14,7.795,9.025,7.795,9.025,740.37370185
2014-03-17,7.795,9.025,7.795,8.615,9519.7161650095
2014-03-18,8.205,8.205,8.205,8.205,844.870891
2014-03-19,8.205,8.205,8.205,8.205,420.21210105
2014-03-20,8.205,8.205,8.205,8.205,0.0
2014-03-21,7.795,7.795,6.97,6.97,306.8215341
2014-03-24,6.56,6.97,5.74,6.97,226.7811339
2014-03-25,6.97,6.97,6.97,6.97,335.72501195
2014-03-26,6.97,6.97,6.97,6.97,11.11672225
2014-03-27,6.97,6.97,6.97,6.97,0.0
2014-03-28,6.56,6.56,6.56,6.56,11.11672225
2014-03-31,6.56,6.56,6.56,6.56,15.0075750375
2014-04-01,6.56,6.56,6.56,6.56,0.0
2014-04-02,6.56,6.56,6.56,6.56,0.0
2014-04-03,6.56,6.56,6.56,6.56,0.0
2014-04-04,6.56,6.56,6.56,6.56,237.00851837
2014-04-07,6.56,6.56,6.56,6.56,0.0
2014-04-08,6.97,6.97,6.97,6.97,22.2334445
2014-04-09,6.97,6.97,6.97,6.97,4.4466889
2014-04-10,7.795,7.795,6.97,6.97,103.60785137
2014-04-11,6.97,6.97,6.97,6.97,2.22334445
2014-04-14,7.385,7.385,7.385,7.385,22.2334445
2014-04-15,7.385,7.795,7.385,7.385,813.29939981
2014-04-16,7.385,7.385,6.56,6.56,3368.36684175
2014-04-17,6.56,6.97,6.15,6.56,1031.6318248
2014-04-21,6.56,6.56,6.56,6.56,862.6576466
2014-04-22,6.56,6.56,6.56,6.56,444.66889
2014-04-23,6.56,6.56,6.56,6.56,1093.8854694
2014-04-24,6.56,6.56,6.56,6.56,213.4410672
2014-04-25,6.56,6.97,6.56,6.97,697.24081952
2014-04-28,6.97,6.97,6.97,6.97,729.2569796
2014-04-29,7.385,7.385,7.385,7.385,182.3142449
2014-04-30,7.385,7.385,6.97,6.97,4259.9279662
2014-05-01,6.56,6.97,6.56,6.56,444.66889
2014-05-02,6.56,6.56,6.56,6.56,0.0
2014-05-05,6.97,7.385,6.97,6.97,18322.58161245
2014-05-06,8.205,8.205,6.56,6.97,1142.7990473
2014-05-07,6.97,6.97,6.56,6.56,10685.3934267
2014-05-08,6.15,6.15,4.92,5.33,1747.5487377
2014-05-09,5.74,5.74,4.51,4.51,26365.5435003917
2014-05-12,4.92,6.15,4.51,5.74,24738.931360705
2014-05-13,5.74,5.74,5.74,5.74,1459.625631425
2014-05-14,5.74,5.74,5.74,5.74,720.3636018
2014-05-15,5.33,5.33,5.33,5.33,884.8910911
2014-05-16,5.74,5.74,5.74,5.74,17.7867556
2014-05-20,6.15,6.15,6.15,6.15,311.268223
2014-05-21,6.15,6.15,6.15,6.15,8.8933778
2014-05-22,6.15,6.15,6.15,6.15,4.4466889
2014-05-23,6.15,6.15,6.15,6.15,137.8473559
2014-05-26,5.74,5.74,5.74,5.74,4.4466889
2014-05-27,5.74,5.74,5.74,5.74,0.0
2014-05-28,5.74,5.74,5.74,5.74,0.0
2014-05-29,5.74,5.74,5.74,5.74,4.4466889
2014-05-30,6.15,6.15,5.33,5.33,916.0179134
2014-06-02,5.33,5.33,5.33,5.33,44.466889
2014-06-03,5.33,5.33,5.33,5.33,4.4466889
2014-06-04,5.33,5.33,5.33,5.33,0.0
2014-06-05,5.33,5.33,5.33,5.33,525.4518872463
2014-06-06,5.33,5.33,5.33,5.33,0.0
2014-06-09,5.33,5.33,5.33,5.33,0.0
2014-06-10,5.74,5.74,5.33,5.74,227.892806125
2014-06-11,5.33,5.33,5.33,5.33,1122.78894725
2014-06-12,5.33,5.33,5.33,5.33,0.0
2014-06-13,5.33,5.33,4.51,4.92,3143.8090523
2014-06-16,5.33,5.74,5.33,5.74,2504.553056036
2014-06-17,6.15,6.15,6.15,6.15,71.1470224
2014-06-18,4.92,4.92,4.92,4.92,8.8933778
2014-06-19,4.92,4.92,4.92,4.92,0.0
2014-06-20,5.33,5.33,5.33,5.33,22.2334445
2014-06-23,5.33,5.33,5.33,5.33,44.466889
2014-06-24,4.92,4.92,4.92,4.92,244.5678895
2014-06-25,5.33,5.33,5.33,5.33,333.5016675
2014-06-26,5.33,5.33,5.33,5.33,155.6341115
2014-06-27,4.92,4.92,4.51,4.51,330.166650825
2014-06-30,4.51,4.92,4.51,4.92,168.9741782
2014-07-02,4.92,4.92,4.92,4.92,0.0
2014-07-03,4.92,4.92,4.92,4.92,0.0
2014-07-04,4.51,4.51,4.51,4.51,911.5712245
2014-07-07,4.51,4.51,4.51,4.51,0.0
2014-07-08,4.51,4.51,4.51,4.51,0.0
2014-07-09,4.51,4.51,4.51,4.51,13.3400667
2014-07-10,4.51,4.51,4.51,4.51,0.0
2014-07-11,4.51,4.51,4.51,4.51,0.0
2014-07-14,4.51,4.51,4.51,4.51,0.0
2014-07-15,4.1,4.51,4.1,4.51,901.566174475
2014-07-16,4.51,4.51,4.51,4.51,0.0
2014-07-17,4.51,4.51,4.51,4.51,0.0
2014-07-18,4.1,4.1,4.1,4.1,22.2334445
2014-07-21,4.1,4.1,4.1,4.1,0.0
2014-07-22,4.1,4.1,4.1,4.1,0.0
2014-07-23,4.1,4.1,4.1,4.1,111.1672225
2014-07-24,4.1,4.1,4.1,4.1,0.0
2014-07-25,4.1,4.1,4.1,4.1,0.0
2014-07-28,4.1,4.1,4.1,4.1,0.0
2014-07-29,4.1,4.1,4.1,4.1,0.0
2014-07-30,4.1,4.1,4.1,4.1,0.0
2014-07-31,4.1,4.1,4.1,4.1,0.0
2014-08-01,4.1,4.1,4.1,4.1,0.0
2014-08-05,4.51,4.51,4.51,4.51,17.7867556
2014-08-06,4.51,4.51,4.51,4.51,0.0
2014-08-07,4.51,4.51,4.51,4.51,0.0
2014-08-08,4.51,4.51,4.51,4.51,0.0
2014-08-11,4.51,4.51,4.51,4.51,0.0
2014-08-12,4.51,4.51,4.51,4.51,0.0
2014-08-13,4.1,4.1,4.1,4.1,444.66889
2014-08-14,4.1,4.51,4.1,4.51,12249.29391283
2014-08-15,4.51,4.51,4.51,4.51,320.1616008
2014-08-18,4.51,4.51,4.51,4.51,0.0
2014-08-19,4.1,4.1,4.1,4.1,22.2334445
2014-08-20,4.51,4.51,4.51,4.51,489.135779
2014-08-21,4.51,4.51,4.51,4.51,333.5016675
2014-08-22,4.51,4.51,4.51,4.51,0.0
2014-08-25,4.51,4.51,4.51,4.51,3.335016675
2014-08-26,4.51,4.51,4.51,4.51,0.0
2014-08-27,4.92,4.92,4.51,4.92,120.50526919
2014-08-28,4.92,4.92,4.92,4.92,0.0
2014-08-29,4.92,4.92,4.92,4.92,0.0
2014-09-02,4.51,4.92,4.51,4.92,369.0751787
2014-09-03,4.92,4.92,4.92,4.92,0.0
2014-09-04,4.92,4.92,4.92,4.92,0.0
2014-09-05,4.51,4.92,4.51,4.92,204.5476894
2014-09-08,4.51,4.51,4.51,4.51,382.4152454
2014-09-09,4.1,4.51,4.1,4.51,1111.672225
2014-09-10,4.51,4.51,4.51,4.51,0.0
2014-09-11,4.51,4.92,4.51,4.92,720.3636018
2014-09-12,4.92,4.92,4.92,4.92,155.6341115
2014-09-15,4.92,4.92,4.92,4.92,0.0
2014-09-16,4.92,4.92,4.92,4.92,0.0
2014-09-17,4.51,4.51,4.51,4.51,15.56341115
2014-09-18,4.92,4.92,4.92,4.92,444.66889
2014-09-19,4.51,4.51,4.51,4.51,105.608861375
2014-09-22,4.51,4.51,4.51,4.51,0.0
2014-09-23,4.51,4.51,4.51,4.51,324.6082897
2014-09-24,4.51,4.51,4.51,4.51,1498.5341593
2014-09-25,4.51,4.51,4.51,4.51,111.1672225
2014-09-26,4.51,4.51,4.51,4.51,0.0
2014-09-29,4.51,4.51,4.51,4.51,0.0
2014-09-30,4.51,4.51,4.51,4.51,256.57394953
2014-10-01,4.92,4.92,4.92,4.92,413.5420677
2014-10-02,4.92,4.92,4.92,4.92,151.1874226
2014-10-03,4.51,4.92,4.51,4.92,2.22334445
2014-10-06,4.92,5.33,4.51,4.51,80.885271091
2014-10-07,4.51,4.51,4.51,4.51,313.49156745
2014-10-08,4.51,4.51,4.51,4.51,8.493175799
2014-10-09,4.51,4.51,4.51,4.51,773.7238686
2014-10-10,4.1,4.1,3.69,4.1,112.50122917
2014-10-14,3.69,3.69,3.28,3.28,1147.2457362
2014-10-15,3.69,3.69,3.28,3.69,223.22378278
2014-10-16,3.69,3.69,3.69,3.69,419.76743216
2014-10-17,3.69,3.69,3.69,3.69,0.0
2014-10-20,3.69,3.69,3.69,3.69,0.0
2014-10-21,3.69,4.1,3.69,4.1,391.3086232
2014-10-22,3.69,3.69,3.69,3.69,201.212672725
2014-10-23,3.69,3.69,3.69,3.69,103.60785137
2014-10-24,3.69,3.69,3.69,3.69,0.0
2014-10-27,4.1,4.1,4.1,4.1,404.6486899
2014-10-28,3.69,3.69,3.69,3.69,15.56341115
2014-10-29,3.69,3.69,3.69,3.69,22.67811339
2014-10-30,3.69,4.1,3.69,4.1,506.5000991545
2014-10-31,4.1,4.1,4.1,4.1,482.02107676
2014-11-03,4.1,4.1,4.1,4.1,71.1470224
2014-11-04,4.1,4.1,3.69,3.69,132.06666033
2014-11-05,3.69,3.69,3.69,3.69,33.35016675
2014-11-06,3.69,3.69,3.69,3.69,0.0
2014-11-07,3.69,3.69,3.69,3.69,24.45678895
2014-11-10,3.69,3.69,3.69,3.69,0.0
2014-11-11,3.69,3.69,3.69,3.69,0.0
2014-11-12,3.69,3.69,3.69,3.69,0.0
2014-11-13,3.69,4.1,3.69,4.1,467.34700339
2014-11-14,4.1,4.1,4.1,4.1,0.0
2014-11-17,4.1,4.1,4.1,4.1,6.67003335
2014-11-18,4.1,4.1,4.1,4.1,57.8069557
2014-11-19,4.1,4.1,4.1,4.1,235.6745117
2014-11-20,4.1,4.1,3.69,3.69,767.05383525
2014-11-21,3.69,3.69,3.69,3.69,340.17170085
2014-11-24,3.69,3.69,3.69,3.69,217.8877561
2014-11-25,3.69,3.69,3.69,3.69,0.0
2014-11-26,3.69,3.69,3.69,3.69,409.0953788
2014-11-27,3.69,3.69,3.69,3.69,0.0
2014-11-28,3.69,3.69,3.69,3.69,266.801334
2014-12-01,3.69,3.69,3.69,3.69,0.0
2014-12-02,3.69,3.69,3.69,3.69,0.0
2014-12-03,3.28,3.28,3.28,3.28,113.39056695
2014-12-04,3.28,3.28,3.28,3.28,492.9199112539
2014-12-05,3.28,3.28,3.28,3.28,0.0
2014-12-08,3.28,3.28,3.28,3.28,273.47136735
2014-12-09,3.28,3.28,3.28,3.28,12.228394475
2014-12-10,3.28,3.28,3.28,3.28,88.933778
2014-12-11,3.28,3.28,3.28,3.28,0.0
2014-12-12,3.28,3.28,3.28,3.28,78.395125307
2014-12-15,3.28,3.28,3.28,3.28,11.11672225
2014-12-16,3.28,3.69,3.28,3.69,177.42288711
2014-12-17,3.28,4.1,3.28,4.1,229.00447835
2014-12-18,4.1,4.1,4.1,4.1,0.0
2014-12-19,3.69,3.69,3.69,3.69,11.56139114
2014-12-22,3.69,3.69,3.69,3.69,0.0
2014-12-23,3.69,3.69,3.69,3.69,0.0
2014-12-24,3.69,3.69,3.69,3.69,0.0
2014-12-29,4.1,4.1,4.1,4.1,28.90347785
2014-12-30,4.92,4.92,4.92,4.92,222.334445
2014-12-31,4.1,4.1,4.1,4.1,35.5735112
2015-01-02,4.1,4.1,4.1,4.1,0.0
2015-01-05,4.1,4.1,4.1,4.1,0.0
2015-01-06,4.1,4.1,4.1,4.1,0.0
2015-01-07,4.51,4.51,4.1,4.1,0.44466889
2015-01-08,4.1,4.1,4.1,4.1,60.03030015
2015-01-09,4.51,4.92,4.51,4.92,1382.9202479
2015-01-12,4.92,7.385,4.92,5.74,1699.1909959125
2015-01-13,5.33,5.33,5.33,5.33,146.7407337
2015-01-14,5.33,5.33,5.33,5.33,0.0
2015-01-15,5.74,6.15,5.74,6.15,151.1874226
2015-01-16,6.15,6.15,6.15,6.15,0.0
2015-01-19,6.15,6.15,6.15,6.15,0.0
2015-01-20,5.33,5.33,5.33,5.33,197.87765605
2015-01-21,5.74,8.615,5.74,8.615,3211.84339247
2015-01-22,13.945,16.405,12.305,12.715,22510.8111668264
2015-01-23,12.305,13.945,12.305,12.715,5826.94113456
2015-01-26,12.715,15.175,12.715,14.355,4740.1703674
2015-01-27,14.765,16.405,13.535,16.405,7443.7572186
2015-01-28,16.405,16.405,12.715,12.715,9605.070358445
2015-01-29,13.125,14.765,12.305,13.945,6522.625612965
2015-01-30,13.125,14.765,11.895,14.765,14794.57863919
2015-02-02,13.125,13.125,12.305,13.125,666.336331665
2015-02-03,12.715,13.125,12.715,12.715,540.27270135
2015-02-04,11.895,13.535,11.895,13.535,373.1883659325
2015-02-05,12.305,13.125,12.305,12.305,561.394473625
2015-02-06,12.305,13.945,12.305,13.945,1206.5378859926
2015-02-09,13.945,13.945,13.125,13.125,1887.61943805
2015-02-10,12.715,13.125,12.715,13.125,204.5476894
2015-02-11,13.125,15.585,13.125,14.355,4297.2845996489
2015-02-12,15.175,15.175,14.355,14.355,1788.680610025
2015-02-13,14.765,15.175,14.355,14.765,1113.00623167
2015-02-17,14.765,16.405,14.765,15.995,2393.4525338695
2015-02-18,15.585,15.995,15.585,15.995,1408.26637463
2015-02-19,15.995,16.405,15.175,15.175,2842.3057581244
2015-02-20,15.585,16.405,15.175,16.405,464.67899005
2015-02-23,16.405,16.405,15.995,15.995,1308.21587438
2015-02-24,15.995,16.815,15.995,16.815,1158.36245845
2015-02-25,16.405,18.045,16.405,18.045,1105.9582297635
2015-02-26,17.225,18.865,16.405,18.865,1475.8604925989
2015-02-27,18.045,18.455,17.225,18.045,1506.5248592533
2015-03-02,17.225,18.045,17.225,17.225,1892.8087239963
2015-03-03,17.635,18.045,16.815,16.815,1396.2603146
2015-03-04,17.225,17.635,16.815,17.225,1378.473559
2015-03-05,17.225,17.225,16.815,17.225,798.314058217
2015-03-06,16.815,17.225,16.815,16.815,375.74521205
2015-03-09,16.815,16.815,16.815,16.815,0.0
2015-03-10,16.815,16.815,16.405,16.405,236.341515035
2015-03-11,16.815,16.815,16.405,16.405,409.0953788
2015-03-12,17.225,17.225,17.225,17.225,322.38494525
2015-03-13,16.815,17.225,16.405,17.225,1207.27603635
2015-03-16,16.405,16.405,16.405,16.405,31.1268223
2015-03-17,17.225,17.225,16.405,16.405,907.1245356
2015-03-18,17.225,17.225,16.405,16.405,262.3546451
2015-03-19,16.405,16.815,16.405,16.815,813.610668033
2015-03-20,16.405,16.815,16.405,16.815,1.8542692713
2015-03-23,17.225,17.225,16.405,16.405,544.71939025
2015-03-24,18.045,18.045,15.175,18.045,727.255969595
2015-03-25,17.225,17.225,16.815,16.815,1573.016198375
2015-03-26,16.815,16.815,16.815,16.815,222.334445
2015-03-27,16.815,18.045,16.405,18.045,1923.19294925
2015-03-30,17.225,17.225,16.815,16.815,146.29606481
2015-03-31,16.405,17.225,16.405,16.815,1440.7272036
2015-04-01,15.995,16.405,15.995,16.405,222.334445
2015-04-02,16.405,16.405,15.995,15.995,366.85183425
2015-04-06,15.995,16.405,15.585,15.585,775.94721305
2015-04-07,15.995,16.405,15.995,16.405,244.5678895
2015-04-08,16.405,16.405,16.405,16.405,637.21051937
2015-04-09,16.405,16.405,16.405,16.405,444.66889
2015-04-10,18.455,18.865,17.225,17.635,5280.8521641288
2015-04-13,17.635,17.635,17.225,17.225,1708.2222210684
2015-04-14,17.225,18.045,16.405,18.045,1982.867514288
2015-04-15,18.045,18.455,17.635,18.045,1145.8539225743
2015-04-16,18.045,19.275,18.045,19.275,1097.88748941
2015-04-17,18.865,21.325,18.865,20.505,12424.137720378
2015-04-20,20.915,21.325,19.275,19.275,2798.30132477
2015-04-21,18.865,18.865,18.865,18.865,907.1245356
2015-04-22,18.455,19.275,18.045,18.865,3034.86517425
2015-04-23,19.275,19.275,18.865,18.865,6.67003335
2015-04-24,18.865,19.275,18.865,19.275,901.7040218309
2015-04-27,18.865,19.275,18.865,18.865,504.476855705
2015-04-28,18.865,18.865,18.455,18.865,402.42534545
2015-04-29,18.865,19.275,18.455,19.275,2605.7596954
2015-04-30,18.865,19.275,18.455,18.865,871.5510244
2015-05-01,18.865,18.865,18.455,18.455,447.6303848074
2015-05-04,18.455,18.455,18.455,18.455,222.334445
2015-05-05,18.455,18.455,18.455,18.455,633.65316825
2015-05-06,18.455,18.455,18.045,18.045,1307.7222919121
2015-05-07,18.045,18.455,18.045,18.045,679.45406392
2015-05-08,18.045,18.045,17.635,18.045,173.4208671
2015-05-11,18.045,18.045,16.815,17.635,1456.29061475
2015-05-12,17.635,17.635,17.225,17.225,591.4096237
2015-05-13,17.225,18.045,17.225,17.225,2210.938187969
2015-05-14,17.635,18.045,17.635,18.045,635.8765127
2015-05-15,17.635,18.045,17.635,18.045,553.61276805
2015-05-19,18.045,18.045,17.635,17.635,266.801334
2015-05-20,17.635,17.635,17.635,17.635,222.334445
2015-05-21,17.635,18.045,17.635,18.045,222.334445
2015-05-22,18.045,18.455,18.045,18.455,311.268223
2015-05-25,18.865,18.865,18.865,18.865,222.334445
2015-05-26,18.865,18.865,18.865,18.865,1805.3556934
2015-05-27,18.865,19.275,18.865,18.865,562.50614585
2015-05-28,18.865,20.095,18.045,19.275,3272.7630304
2015-05-29,19.275,20.505,19.275,20.505,1656.613949695
2015-06-01,19.685,20.095,19.685,20.095,635.8765127
2015-06-02,20.095,21.74,19.685,21.325,3633.6029412572
2015-06-03,21.325,22.56,21.325,22.15,2773.177532485
2015-06-04,22.15,22.15,20.505,20.915,3052.65192985
2015-06-05,21.74,21.74,20.915,21.325,1220.61610305
2015-06-08,20.915,20.915,20.505,20.915,773.7549954223
2015-06-09,20.505,21.325,20.505,20.915,832.42016208
2015-06-10,20.505,21.325,20.505,21.325,998.103790494
2015-06-11,21.325,21.325,20.505,20.915,1880.4513755432
2015-06-12,20.095,20.915,20.095,20.915,1175.2954497812
2015-06-15,20.505,20.915,20.505,20.505,804.8506909
2015-06-16,20.505,21.325,20.505,20.915,1076.0987138
2015-06-17,20.915,21.325,20.915,20.915,458.0089567
2015-06-18,21.325,21.325,20.915,21.325,140.07070035
2015-06-19,20.505,21.325,20.505,21.325,450.2628246362
2015-06-22,20.915,20.915,20.505,20.505,2072.4771890008
2015-06-23,21.325,21.325,20.505,20.505,2496.37114846
2015-06-24,20.505,20.915,20.505,20.505,289.92411628
2015-06-25,20.095,20.915,20.095,20.915,669.22667945
2015-06-26,20.915,20.915,20.505,20.915,506.9269812889
2015-06-29,20.915,20.915,16.405,16.405,1316.2199144
2015-06-30,16.405,16.405,16.405,16.405,0.0
2015-07-02,18.865,21.74,18.865,21.74,166.75083375
2015-07-03,19.685,19.685,19.685,19.685,13.8959028125
2015-07-06,19.685,19.685,19.685,19.685,0.0
2015-07-07,19.015,22.82,19.015,20.915,1402.93034795
2015-07-08,26.62,26.62,19.965,21.87,146.073730365
2015-07-09,20.915,22.82,19.015,22.82,2937.92735623
2015-07-10,22.82,22.82,21.87,21.87,646.99323495
2015-07-13,22.82,22.82,22.82,22.82,721.25293958
2015-07-14,22.82,28.525,22.82,25.67,4547.3397032515
2015-07-15,25.67,29.475,24.72,28.525,7036.3293481375
2015-07-16,29.475,31.375,29.475,30.425,3616.5054224367
2015-07-17,30.425,31.375,29.475,31.375,3010.7507803453
2015-07-20,30.425,31.375,28.525,31.375,2694.026470065
2015-07-21,31.375,32.325,31.375,31.375,1401.818675725
2015-07-22,31.375,31.375,31.375,31.375,124.5072892
2015-07-23,28.525,30.425,27.575,27.575,2930.3679851
2015-07-24,28.525,28.525,26.62,26.62,1129.4589806
2015-07-27,26.62,26.62,23.77,24.72,960.4848024
2015-07-28,22.82,25.67,22.82,25.67,252.349595075
2015-07-29,27.575,27.575,26.62,27.575,2450.1255839
2015-07-30,25.67,25.67,24.72,24.72,713.69356845
2015-07-31,25.67,26.62,25.67,26.62,300.15150075
2015-08-04,26.62,26.62,25.67,25.67,297.9281563
2015-08-05,24.72,25.67,24.72,24.72,1313.99656995
2015-08-06,24.72,24.72,23.77,23.77,711.470224
2015-08-07,22.82,22.82,21.87,21.87,1714.19857095
2015-08-10,22.82,22.82,22.82,22.82,11.11672225
2015-08-11,22.82,22.82,19.965,19.965,1318.44325885
2015-08-12,19.965,20.915,19.015,20.915,2834.76417375
2015-08-13,21.87,21.87,21.87,21.87,64.47698905
2015-08-14,20.915,22.82,20.915,20.915,1029.40848035
2015-08-17,20.915,22.82,19.965,22.82,1604.81002401
2015-08-18,21.87,21.87,21.87,21.87,566.95283475
2015-08-19,22.82,22.82,21.87,22.82,1645.274893
2015-08-20,21.87,21.87,21.87,21.87,155.6341115
2015-08-21,21.87,21.87,20.915,21.87,511.3692235
2015-08-24,20.915,20.915,19.015,19.965,3917.5329209
2015-08-25,20.915,20.915,20.915,20.915,84.4870891
2015-08-26,19.965,19.965,19.965,19.965,2394.54197265
2015-08-27,20.915,21.87,20.915,21.87,2501.26250625
2015-08-28,21.87,22.82,21.87,22.82,1667.5083375
2015-08-31,22.82,23.77,22.82,23.77,1918.74626035
2015-09-01,20.915,24.72,20.915,24.72,11.11672225
2015-09-02,24.72,24.72,24.72,24.72,0.0
2015-09-03,24.72,24.72,24.72,24.72,0.0
2015-09-04,24.72,24.72,24.72,24.72,3194.94597465
2015-09-08,24.72,24.72,24.72,24.72,180.402168673
2015-09-09,24.72,24.72,24.72,24.72,0.0
2015-09-10,24.72,24.72,24.72,24.72,0.0
2015-09-11,24.72,24.72,24.72,24.72,0.0
2015-09-14,24.72,24.72,24.72,24.72,0.0
2015-09-15,24.72,24.72,24.72,24.72,815.96741315
2015-09-16,24.72,24.72,24.72,24.72,6.22536446
2015-09-17,24.72,24.72,24.72,24.72,0.0
2015-09-18,22.82,22.82,22.82,22.82,4.4466889
2015-09-21,22.82,22.82,22.82,22.82,184.3997419941
2015-09-22,22.82,22.82,22.82,22.82,0.0
2015-09-23,23.77,23.77,23.77,23.77,553.61276805
2015-09-24,23.77,23.77,23.77,23.77,0.0
2015-09-25,23.77,23.77,23.77,23.77,2.66801334
2015-09-28,23.77,24.72,23.77,24.72,555.3069565209
2015-09-29,23.77,23.77,22.82,22.82,1302.8798477
2015-09-30,21.87,22.82,21.87,22.82,551.3894236
2015-10-01,22.82,22.82,22.82,22.82,0.0
2015-10-02,22.82,22.82,22.82,22.82,2.22334445
2015-10-05,22.82,22.82,22.82,22.82,297.9281563
2015-10-06,22.82,22.82,20.915,20.915,213.4410672
2015-10-07,20.915,20.915,20.915,20.915,0.0
2015-10-08,20.915,20.915,20.915,20.915,0.0
2015-10-09,20.915,20.915,20.915,20.915,0.0
2015-10-13,20.915,20.915,20.915,20.915,0.0
2015-10-14,20.915,20.915,20.915,20.915,0.0
2015-10-15,22.82,22.82,20.915,20.915,311.268223
2015-10-16,20.915,20.915,20.915,20.915,137.8473559
2015-10-19,20.915,20.915,20.915,20.915,0.0
2015-10-20,21.87,21.87,21.87,21.87,51.13692235
2015-10-21,21.87,21.87,19.965,19.965,827.0841354
2015-10-22,19.965,19.965,19.965,19.965,0.0
2015-10-23,21.87,22.82,19.965,19.965,1523.88028603
2015-10-26,19.965,19.965,19.965,19.965,0.0
2015-10-27,19.965,19.965,19.965,19.965,51.803925685
2015-10-28,20.915,20.915,19.965,20.915,4542.29271135
2015-10-29,20.915,20.915,20.915,20.915,2970.3881852
2015-10-30,20.915,21.87,20.915,20.915,2209.55971441
2015-11-02,19.965,19.965,19.965,19.965,2.22334445
2015-11-03,21.87,21.87,21.87,21.87,471.3490234
2015-11-04,21.87,21.87,21.87,21.87,0.0
2015-11-05,21.87,21.87,21.87,21.87,0.0
2015-11-06,21.87,21.87,21.87,21.87,0.0
2015-11-09,20.915,20.915,20.915,20.915,2674.68337335
2015-11-10,21.87,21.87,20.915,20.915,88.933778
2015-11-11,20.915,20.915,20.915,20.915,0.0
2015-11-12,20.915,20.915,20.915,20.915,0.0
2015-11-13,20.915,20.915,20.915,20.915,1.77867556
2015-11-16,20.915,20.915,20.915,20.915,461.56630782
2015-11-17,20.915,20.915,20.915,20.915,0.0
2015-11-18,19.965,19.965,19.015,19.015,1334.00667
2015-11-19,19.015,19.015,18.065,18.065,1716.4219154
2015-11-20,18.065,19.015,18.065,19.015,160.0808004
2015-11-23,18.065,18.065,18.065,18.065,22.2334445
2015-11-24,18.065,18.065,18.065,18.065,0.0
2015-11-25,18.065,18.065,18.065,18.065,1044.9718915
2015-11-26,18.065,18.065,18.065,18.065,0.0
2015-11-27,18.065,18.065,18.065,18.065,0.0
2015-11-30,19.015,19.015,19.015,19.015,186.7609338
2015-12-01,19.965,19.965,19.965,19.965,73.37036685
2015-12-02,19.965,19.965,19.965,19.965,57.8069557
2015-12-03,19.965,24.72,19.965,21.87,6564.157687291
2015-12-04,22.82,23.77,22.82,23.77,80.0404002
2015-12-07,21.87,22.82,21.87,22.82,249.0145784
2015-12-08,21.87,22.82,21.87,22.82,804.8506909
2015-12-09,23.77,23.77,22.82,23.77,862.6576466
2015-12-10,23.77,23.77,22.82,22.82,1253.9662698
2015-12-11,22.82,23.77,22.82,22.82,505.5129342187
2015-12-14,23.77,23.77,23.77,23.77,177.867556
2015-12-15,23.77,23.77,23.77,23.77,284.5880896
2015-12-16,22.82,22.82,22.82,22.82,555.8361125
2015-12-17,22.82,23.77,22.82,23.77,177.867556
2015-12-18,23.77,23.77,23.77,23.77,6.4966124829
2015-12-21,23.77,23.77,23.77,23.77,1369.5801812
2015-12-22,24.72,24.72,23.77,23.77,222.334445
2015-12-23,23.77,23.77,22.82,22.82,733.7036685
2015-12-24,23.77,23.77,23.77,23.77,891.56112445
2015-12-29,23.77,23.77,23.77,23.77,26.6801334
2015-12-30,25.67,25.67,25.67,25.67,22.2334445
2015-12-31,25.67,25.67,23.77,23.77,195.6543116
2016-01-04,23.77,23.77,23.77,23.77,42.24354455
2016-01-05,23.77,23.77,23.77,23.77,0.0
2016-01-06,24.72,24.72,23.77,23.77,293.4814674
2016-01-07,24.72,24.72,24.72,24.72,235.6745117
2016-01-08,23.77,23.77,22.82,22.82,455.78561225
2016-01-11,23.77,23.77,23.77,23.77,72.48102907
2016-01-12,22.82,22.82,21.87,21.87,327.0895421062
2016-01-13,22.82,22.82,22.82,22.82,967.15483575
2016-01-14,21.87,21.87,21.87,21.87,360.1818009
2016-01-15,21.87,21.87,21.87,21.87,155.6341115
2016-01-18,21.87,21.87,21.87,21.87,297.9281563
2016-01-19,21.87,21.87,21.87,21.87,0.0
2016-01-20,21.87,22.82,20.915,21.87,1805.622494734
2016-01-21,21.87,21.87,21.87,21.87,0.0
2016-01-22,21.87,22.82,20.915,22.82,791.5106242
2016-01-25,23.77,27.575,23.77,24.72,3935.3196765
2016-01-26,23.77,25.67,23.77,25.67,311.268223
2016-01-27,23.77,24.72,23.77,24.72,858.2109577
2016-01-28,23.77,24.72,23.77,24.72,884.8910911
2016-01-29,23.77,23.77,23.77,23.77,400.202001
2016-02-01,23.77,23.77,23.77,23.77,6.67003335
2016-02-02,23.77,23.77,23.77,23.77,0.0
2016-02-03,23.77,23.77,23.77,23.77,0.0
2016-02-04,25.67,31.375,25.67,28.525,15423.34044965
2016-02-05,28.525,30.425,26.62,26.62,3702.6111062963
2016-02-08,26.62,30.425,26.62,26.62,740.151367405
2016-02-09,26.62,26.62,26.62,26.62,148.96407815
2016-02-10,26.62,29.475,26.62,28.525,55.58361125
2016-02-11,26.62,28.525,26.62,26.62,291.747258729
2016-02-12,26.62,28.525,26.62,28.525,524.7092902
2016-02-16,28.525,29.475,28.525,29.475,1847.021168393
2016-02-17,30.425,30.425,28.525,28.525,640.8167840679
2016-02-18,28.525,30.425,28.525,30.425,1442.95054805
2016-02-19,30.425,30.425,30.425,30.425,0.0
2016-02-22,38.03,38.03,31.375,34.23,193.43096715
2016-02-23,34.23,34.23,30.425,32.325,1437.9924899265
2016-02-24,32.325,32.325,32.325,32.325,0.0
2016-02-25,33.275,33.275,30.425,30.425,596.9946649584
2016-02-26,34.23,34.23,32.325,32.325,1026.4069653425
2016-02-29,31.375,31.375,30.425,30.425,675.8967128
2016-03-01,30.425,30.425,29.475,29.475,411.31872325
2016-03-02,30.425,30.425,30.425,30.425,159.9385063552
2016-03-03,29.475,30.425,29.475,29.475,1240.6262031
2016-03-04,31.375,31.375,30.425,30.425,226.7811339
2016-03-07,32.325,32.325,30.425,30.425,864.88099105
2016-03-08,30.425,32.325,29.475,29.475,2872.5610294
2016-03-09,28.525,29.475,28.525,28.525,506.9225346
2016-03-10,30.425,30.425,30.425,30.425,535.82601245
2016-03-11,30.425,30.425,30.425,30.425,88.933778
2016-03-14,29.475,30.425,29.475,30.425,88.933778
2016-03-15,30.425,32.325,29.475,29.475,732.81433072
2016-03-16,29.475,29.475,29.475,29.475,0.0
2016-03-17,30.425,30.425,30.425,30.425,642.54654605
2016-03-18,30.425,32.325,30.425,30.425,767.05383525
2016-03-21,30.425,30.425,29.475,29.475,411.31872325
2016-03-22,30.425,30.425,29.475,29.475,486.91243455
2016-03-23,29.475,29.475,29.475,29.475,160.0808004
2016-03-24,29.475,29.475,29.475,29.475,404.6486899
2016-03-28,30.425,30.425,29.475,29.475,28.90347785
2016-03-29,29.475,30.425,29.475,29.475,166.75083375
2016-03-30,30.425,30.425,30.425,30.425,4.4466889
2016-03-31,30.425,32.325,30.425,31.375,269.02467845
2016-04-01,31.375,31.375,31.375,31.375,0.0
2016-04-04,31.375,31.375,31.375,31.375,404.0928537875
2016-04-05,30.425,32.325,29.475,31.375,580.29290145
2016-04-06,31.375,32.325,31.375,32.325,233.45116725
2016-04-07,30.425,31.375,30.425,31.375,93.3804669
2016-04-08,31.375,33.275,31.375,32.325,100.05050025
2016-04-11,31.375,31.375,30.425,30.425,558.05945695
2016-04-12,30.425,31.375,30.425,31.375,431.3288233
2016-04-13,31.375,31.375,31.375,31.375,0.0
2016-04-14,30.425,30.425,29.475,30.425,695.640011516
2016-04-15,29.475,31.375,29.475,30.425,892.3837618965
2016-04-18,30.425,32.325,29.475,32.325,3042.1355106015
2016-04-19,32.325,32.325,20.915,29.475,3655.9564463575
2016-04-20,31.375,32.325,31.375,32.325,520.2626013
2016-04-21,30.425,30.425,27.575,27.575,849.3175799
2016-04-22,28.525,30.425,28.525,30.425,33.35016675
2016-04-25,28.525,28.525,28.525,28.525,309.04487855
2016-04-26,30.425,32.325,28.525,30.425,2304.3853552025
2016-04-27,28.525,30.425,28.525,30.425,337.6593216215
2016-04-28,30.425,30.425,29.475,29.475,1778.67556
2016-04-29,30.425,38.03,30.425,35.18,8116.8747508375
2016-05-02,34.23,36.13,33.275,36.13,256.351615085
2016-05-03,36.13,39.935,34.23,38.03,1259.3245299245
2016-05-04,39.935,39.935,35.18,38.03,257.9079562
2016-05-05,35.18,38.03,35.18,38.03,589.18627925
2016-05-06,38.98,41.835,38.98,41.835,102.2738447
2016-05-09,39.935,41.835,39.935,39.935,493.360133455
2016-05-10,39.935,41.835,39.935,41.835,604.7496904
2016-05-11,41.835,43.735,39.935,39.935,775.94721305
2016-05-12,39.935,43.735,39.935,43.735,352.17776088
2016-05-13,57.045,57.045,47.54,50.39,7548.3300014613
2016-05-16,51.34,58.0,51.34,56.095,7236.1146337256
2016-05-17,56.095,58.95,53.245,57.045,8557.5816410276
2016-05-18,57.045,65.605,56.095,60.85,3015.5754378018
2016-05-19,4.23,4.23,4.015,4.185,57437.0
2016-05-20,4.185,4.22,4.015,4.22,56703.0
2016-05-24,4.185,4.65,4.185,4.395,81127.0
2016-05-25,4.515,5.665,4.515,4.88,106154.0
2016-05-26,5.03,5.43,4.915,4.99,70052.0
2016-05-27,4.98,5.075,4.86,5.075,15896.0
2016-05-30,5.075,5.41,4.99,5.325,75703.0
2016-05-31,5.41,5.41,4.945,5.245,126141.0
2016-06-01,5.16,5.16,4.415,4.99,50565.0
2016-06-02,5.05,5.055,4.905,5.055,17291.0
2016-06-03,4.785,5.055,4.735,4.735,6707.0
2016-06-06,4.65,4.65,3.82,3.89,88196.0
2016-06-07,3.915,4.31,3.595,4.06,66565.0
2016-06-08,4.185,4.185,3.655,3.755,33733.0
2016-06-09,3.765,3.765,3.68,3.72,36090.0
2016-06-10,3.745,3.765,3.68,3.68,25498.0
2016-06-13,3.735,3.805,3.72,3.72,15609.0
2016-06-14,3.735,3.735,3.72,3.72,7500.0
2016-06-15,3.72,4.145,3.72,3.805,13800.0
2016-06-16,4.01,4.01,3.77,3.975,5525.0
2016-06-17,3.99,3.99,3.89,3.89,400.0
2016-06-20,3.78,3.89,3.78,3.805,6418.0
2016-06-21,3.72,3.72,3.51,3.67,57267.0
2016-06-22,3.55,3.805,3.55,3.72,7033.0
2016-06-23,3.645,3.72,3.645,3.72,9433.0
2016-06-24,3.57,3.72,3.51,3.72,14042.0
2016-06-27,3.72,3.965,3.72,3.965,16655.0
2016-06-28,3.955,3.955,3.72,3.73,6022.0
2016-06-29,3.805,3.89,3.73,3.805,7000.0
2016-06-30,3.875,3.925,3.875,3.875,6100.0
2016-07-04,3.93,3.93,3.73,3.73,15259.0
2016-07-05,3.765,3.925,3.765,3.805,7638.0
2016-07-06,3.645,3.93,3.635,3.805,7710.0
2016-07-07,3.71,3.72,3.68,3.72,325.0
2016-07-08,3.72,3.765,3.72,3.72,7441.0
2016-07-11,3.72,3.93,3.72,3.93,67754.0
2016-07-12,3.815,3.815,3.705,3.705,106171.0
2016-07-13,3.72,3.805,3.71,3.805,86207.0
2016-07-14,3.765,3.93,3.72,3.805,337754.0
2016-07-15,3.94,3.94,3.72,3.72,245340.0
2016-07-18,3.72,3.805,3.705,3.805,35000.0
2016-07-19,3.72,3.805,3.595,3.595,44515.0
2016-07-20,3.595,3.67,3.585,3.585,10610.0
2016-07-21,3.635,3.68,3.465,3.595,30405.0
2016-07-22,3.55,3.795,3.55,3.765,13576.0
2016-07-25,3.765,3.845,3.765,3.845,39416.0
2016-07-26,3.845,4.015,3.805,3.975,270843.0
2016-07-27,4.01,4.01,3.845,3.845,12858.0
2016-07-28,3.805,3.805,3.805,3.805,5500.0
2016-07-29,3.925,4.015,3.925,4.01,62430.0
2016-08-02,3.805,4.01,3.805,4.01,8700.0
2016-08-03,3.805,4.01,3.805,3.805,5500.0
2016-08-04,3.93,4.015,3.805,3.84,466763.0
2016-08-05,3.915,3.925,3.915,3.925,10500.0
2016-08-08,3.845,3.845,3.795,3.805,24356.0
2016-08-09,3.72,3.845,3.635,3.805,9200.0
2016-08-10,3.805,3.805,3.805,3.805,5900.0
2016-08-11,3.67,3.805,3.66,3.805,366.0
2016-08-12,3.68,3.68,3.485,3.6,23800.0
2016-08-15,3.635,3.635,3.4,3.4,45383.0
2016-08-16,3.545,3.545,3.4,3.425,836045.0
2016-08-17,3.425,3.5,3.38,3.5,31107.0
2016-08-18,3.475,3.55,3.38,3.425,31526.0
2016-08-19,3.4,3.465,3.34,3.35,58350.0
2016-08-22,3.355,3.355,3.195,3.27,80278.0
2016-08-23,3.3,3.3,3.17,3.255,60917.0
2016-08-24,3.215,3.245,3.215,3.245,42300.0
2016-08-25,3.13,3.245,3.13,3.24,28600.0
2016-08-26,3.245,3.245,3.135,3.24,43300.0
2016-08-29,3.135,3.425,3.095,3.38,23033.0
2016-08-30,3.255,3.34,3.01,3.34,67933.0
2016-08-31,3.17,3.3,3.17,3.3,5200.0
2016-09-01,3.3,3.3,3.255,3.3,10500.0
2016-09-02,3.215,3.35,3.17,3.34,39367.0
2016-09-06,3.465,3.51,3.38,3.4,54834.0
2016-09-07,3.425,3.435,3.35,3.38,25154.0
2016-09-08,3.39,3.39,3.38,3.38,11300.0
2016-09-09,3.35,3.39,3.35,3.39,1500.0
2016-09-12,3.34,3.38,3.135,3.215,20817.0
2016-09-13,3.215,3.3,3.06,3.085,15386.0
2016-09-14,3.085,3.28,3.045,3.28,15866.0
2016-09-15,3.215,3.23,3.085,3.215,9535.0
2016-09-16,3.085,3.28,3.085,3.13,31604.0
2016-09-19,3.145,3.215,3.085,3.155,57175.0
2016-09-20,3.13,3.28,3.13,3.28,80367.0
2016-09-21,3.215,3.28,3.17,3.17,13666.0
2016-09-22,3.28,3.29,3.17,3.215,30400.0
2016-09-23,3.255,3.255,3.155,3.155,17900.0
2016-09-26,3.18,3.375,3.17,3.375,4800.0
2016-09-27,3.355,3.355,3.13,3.13,71816.0
2016-09-28,3.13,3.255,3.13,3.17,27200.0
2016-09-29,3.255,3.375,3.17,3.3,75458.0
2016-09-30,3.3,3.3,3.255,3.255,4350.0
2016-10-03,3.155,3.3,3.145,3.3,61564.0
2016-10-04,3.17,3.215,3.13,3.13,47300.0
2016-10-05,3.105,3.105,3.045,3.045,28812.0
2016-10-06,3.12,3.13,2.9,2.96,75863.0
2016-10-07,2.96,2.96,2.84,2.945,68780.0
2016-10-11,2.885,2.89,2.665,2.79,26875.0
2016-10-12,2.8,2.835,2.62,2.705,7333.0
2016-10-13,2.75,2.79,2.63,2.64,31266.0
2016-10-14,2.78,2.95,2.75,2.875,78932.0
2016-10-17,2.91,2.95,2.84,2.915,24500.0
2016-10-18,2.95,3.29,2.875,3.045,137266.0
2016-10-19,3.08,3.355,2.89,3.17,62577.0
2016-10-20,3.215,3.215,2.875,3.045,113975.0
2016-10-21,2.96,3.02,2.75,2.75,59605.0
2016-10-24,2.765,2.79,2.705,2.705,11500.0
2016-10-25,2.705,2.915,2.705,2.915,39600.0
2016-10-26,2.705,2.705,2.665,2.67,5705.0
2016-10-27,2.96,2.96,2.595,2.74,14830.0
2016-10-28,2.75,2.75,2.68,2.73,38869.0
2016-10-31,2.705,2.96,2.67,2.67,26100.0
2016-11-01,2.67,2.67,2.67,2.67,0.0
2016-11-02,2.75,2.75,2.535,2.665,39600.0
2016-11-03,2.825,3.13,2.75,2.765,44189.0
2016-11-04,2.79,3.17,2.62,2.915,281347.0
2016-11-07,2.915,2.915,2.915,2.915,0.0
2016-11-08,2.75,2.78,2.63,2.63,57386.0
2016-11-09,2.64,2.79,2.63,2.655,41468.0
2016-11-10,2.63,2.64,2.585,2.585,14502.0
2016-11-11,2.555,2.62,2.555,2.62,33350.0
2016-11-14,2.535,2.75,2.535,2.705,5650.0
2016-11-15,2.75,2.79,2.535,2.535,49674.0
2016-11-16,2.535,2.79,2.47,2.535,48125.0
2016-11-17,2.545,3.39,2.535,3.11,469177.0
2016-11-18,3.035,3.17,2.915,3.0,45205.0
2016-11-21,3.29,3.38,3.085,3.085,40054.0
2016-11-22,3.045,3.045,2.875,2.96,23966.0
2016-11-23,3.045,3.215,2.96,3.085,62800.0
2016-11-24,3.17,3.34,3.045,3.205,67030.0
2016-11-25,3.255,3.425,3.255,3.255,163100.0
2016-11-28,3.29,3.29,3.17,3.17,850.0
2016-11-29,3.365,3.38,3.28,3.28,102360.0
2016-11-30,3.375,3.375,3.3,3.35,24684.0
2016-12-01,3.28,3.465,3.28,3.3,23838.0
2016-12-02,3.38,3.38,3.215,3.215,7638.0
2016-12-05,3.13,3.215,3.13,3.17,2567.0
2016-12-06,3.3,3.3,3.17,3.3,10100.0
2016-12-07,3.3,3.3,3.06,3.135,22216.0
2016-12-08,3.17,3.38,3.17,3.355,12720.0
2016-12-09,3.375,3.38,3.375,3.38,18900.0
2016-12-12,3.365,3.365,3.16,3.3,7438.0
2016-12-13,3.215,3.255,3.17,3.215,25000.0
2016-12-14,3.195,3.255,3.13,3.255,36678.0
2016-12-15,3.3,3.38,3.17,3.215,68265.0
2016-12-16,3.215,3.375,3.215,3.3,76800.0
2016-12-19,3.355,3.355,3.215,3.325,43700.0
2016-12-20,3.365,3.365,3.255,3.3,59327.0
2016-12-21,3.29,3.3,3.245,3.255,275065.0
2016-12-22,3.3,3.33,3.27,3.28,71003.0
2016-12-23,3.3,3.3,3.23,3.255,31814.0
2016-12-28,3.255,3.315,3.17,3.315,42229.0
2016-12-29,3.315,3.34,3.265,3.3,36200.0
2016-12-30,3.3,3.3,3.22,3.3,7500.0
2017-01-03,3.255,3.29,3.215,3.29,5558.0
2017-01-04,3.27,3.27,3.215,3.24,35085.0
2017-01-05,3.215,3.215,3.095,3.13,37930.0
2017-01-06,3.155,3.155,3.085,3.085,16900.0
2017-01-09,3.085,3.13,3.0,3.01,31900.0
2017-01-10,3.045,3.085,3.0,3.06,18800.0
2017-01-11,3.06,3.06,2.96,3.0,58848.0
2017-01-12,3.02,3.045,2.975,2.985,26209.0
2017-01-13,3.045,3.045,2.985,2.985,18850.0
2017-01-16,2.985,3.045,2.96,3.0,97500.0
2017-01-17,3.0,3.13,3.0,3.07,385853.0
2017-01-18,3.085,3.085,3.045,3.045,19000.0
2017-01-19,3.045,3.08,3.0,3.01,3301.0
2017-01-20,3.07,3.07,2.96,3.0,7100.0
2017-01-23,3.045,3.045,2.755,3.0,32504.0
2017-01-24,2.97,3.0,2.915,3.0,18824.0
2017-01-25,3.0,3.05,2.915,2.96,92083.0
2017-01-26,3.05,3.085,3.0,3.07,116680.0
2017-01-27,3.045,3.085,3.0,3.025,45800.0
2017-01-30,3.045,3.13,3.0,3.06,903319.0
2017-01-31,3.045,3.045,3.01,3.02,81000.0
2017-02-01,3.05,3.085,3.05,3.05,17250.0
2017-02-02,3.085,3.215,3.05,3.05,40450.0
2017-02-03,3.05,3.08,3.05,3.05,24975.0
2017-02-06,3.08,3.08,3.01,3.045,24044.0
2017-02-07,3.045,3.045,2.975,2.975,11720.0
2017-02-08,3.0,3.035,2.975,2.975,1820.0
2017-02-09,2.995,3.025,2.995,3.025,10000.0
2017-02-10,3.035,3.035,2.89,3.0,16393.0
2017-02-13,3.0,3.0,2.9,2.96,22800.0
2017-02-14,2.96,2.96,2.945,2.945,5000.0
2017-02-15,2.96,2.96,2.925,2.95,13400.0
2017-02-16,2.915,2.95,2.89,2.915,7026.0
2017-02-17,2.89,2.915,2.75,2.885,63000.0
2017-02-21,2.915,2.915,2.75,2.78,31493.0
2017-02-22,2.815,2.915,2.815,2.835,17908.0
2017-02-23,2.85,2.95,2.84,2.945,15625.0
2017-02-24,2.945,2.945,2.835,2.875,38950.0
2017-02-27,2.915,2.995,2.915,2.995,243800.0
2017-02-28,2.9,3.045,2.9,3.045,22101.0
2017-03-01,3.045,3.05,2.89,2.89,12405.0
2017-03-02,2.875,3.0,2.835,2.835,107950.0
2017-03-03,2.875,2.875,2.825,2.875,42150.0
2017-03-06,2.875,2.875,2.835,2.875,16820.0
2017-03-07,2.835,2.875,2.79,2.875,10860.0
2017-03-08,2.875,2.875,2.835,2.835,13425.0
2017-03-09,2.835,2.835,2.765,2.79,5955.0
2017-03-10,2.775,2.85,2.775,2.825,9350.0
2017-03-13,2.8,2.805,2.775,2.775,11255.0
2017-03-14,2.765,2.825,2.68,2.825,242745.0
2017-03-15,2.805,2.96,2.805,2.86,156734.0
2017-03-16,2.86,2.875,2.86,2.875,15400.0
2017-03-17,2.835,2.835,2.79,2.805,23310.0
2017-03-20,2.96,2.96,2.75,2.75,228000.0
2017-03-21,2.755,2.79,2.705,2.74,133538.0
2017-03-22,2.825,2.935,2.825,2.875,23133.0
2017-03-23,2.8,2.875,2.8,2.875,1700.0
2017-03-24,2.875,2.875,2.875,2.875,0.0
2017-03-27,2.875,2.875,2.875,2.875,0.0
2017-03-28,2.86,2.875,2.79,2.875,8500.0
2017-03-29,2.885,2.885,2.82,2.885,6020.0
2017-03-30,2.8,2.85,2.8,2.82,3400.0
2017-03-31,2.82,2.885,2.82,2.85,8767.0
2017-04-03,2.845,2.845,2.81,2.81,6450.0
2017-04-04,2.81,2.82,2.8,2.82,206800.0
2017-04-05,2.82,2.85,2.75,2.75,24050.0
2017-04-06,2.725,2.76,2.725,2.735,5700.0
2017-04-07,2.735,2.82,2.735,2.735,7500.0
2017-04-10,2.735,2.75,2.735,2.735,31366.0
2017-04-11,2.735,2.735,2.735,2.735,41600.0
2017-04-12,2.775,2.845,2.735,2.765,30968.0
2017-04-13,2.765,2.8,2.74,2.8,7092.0
2017-04-17,2.81,2.81,2.775,2.775,6114.0
2017-04-18,2.8,2.905,2.8,2.885,215600.0
2017-04-19,2.82,2.885,2.8,2.82,30100.0
2017-04-20,2.8,2.85,2.8,2.835,12449.0
2017-04-21,2.81,2.81,2.76,2.785,9333.0
2017-04-24,2.765,2.785,2.76,2.765,5672.0
2017-04-25,2.76,2.765,2.715,2.715,25400.0
2017-04-26,2.715,2.75,2.59,2.75,44550.0
2017-04-27,2.63,2.63,2.555,2.605,35980.0
2017-04-28,2.65,2.65,2.615,2.615,1500.0
2017-05-01,2.665,2.705,2.63,2.65,24261.0
2017-05-02,2.65,2.65,2.62,2.63,39282.0
2017-05-03,2.74,2.74,2.52,2.62,85000.0
2017-05-04,2.555,2.62,2.545,2.59,61735.0
2017-05-05,2.59,2.75,2.57,2.75,64875.0
2017-05-08,2.65,2.65,2.605,2.605,23250.0
2017-05-09,2.605,2.65,2.595,2.65,35130.0
2017-05-10,2.655,2.655,2.64,2.64,11556.0
2017-05-11,2.63,2.63,2.63,2.63,430.0
2017-05-12,2.63,2.63,2.63,2.63,700.0
2017-05-15,2.63,2.63,2.505,2.59,273126.0
2017-05-16,2.595,2.63,2.545,2.545,129240.0
2017-05-17,2.545,2.545,2.485,2.545,41366.0
2017-05-18,2.545,2.545,2.35,2.46,263850.0
2017-05-19,2.54,2.54,2.495,2.505,218600.0
2017-05-23,2.505,2.505,2.46,2.505,20750.0
2017-05-24,2.505,2.545,2.505,2.545,110200.0
2017-05-25,2.58,2.675,2.58,2.675,32725.0
2017-05-26,2.7,2.87,2.675,2.87,33135.0
2017-05-29,2.835,3.055,2.835,3.055,28451.0
2017-05-30,3.055,3.055,3.055,3.055,0.0
2017-05-31,2.715,2.93,2.715,2.82,89400.0
2017-06-01,2.845,2.92,2.81,2.86,289433.0
2017-06-02,2.86,2.86,2.7,2.7,16000.0
2017-06-05,2.675,2.715,2.57,2.715,23069.0
2017-06-06,2.775,2.8,2.775,2.8,1220.0
2017-06-07,2.715,2.715,2.715,2.715,100.0
2017-06-08,2.555,2.555,2.46,2.46,54150.0
2017-06-09,2.545,2.725,2.505,2.59,735910.0
2017-06-12,2.7,2.7,2.59,2.59,3500.0
2017-06-13,2.545,2.545,2.46,2.505,118530.0
2017-06-14,2.505,2.505,2.395,2.42,63137.0
2017-06-15,2.385,2.46,2.335,2.46,141749.0
2017-06-16,2.42,2.46,2.42,2.46,139663.0
2017-06-19,2.46,2.46,2.25,2.25,39673.0
2017-06-20,2.26,2.46,2.175,2.29,361400.0
2017-06-21,2.335,2.375,2.29,2.29,9501.0
2017-06-22,2.375,2.455,2.29,2.455,16827.0
2017-06-23,2.455,2.46,2.395,2.42,132799.0
2017-06-26,2.46,2.46,2.395,2.395,4596.0
2017-06-27,2.375,2.375,2.375,2.375,5350.0
2017-06-28,2.355,2.385,2.345,2.38,29900.0
2017-06-29,2.38,2.415,2.38,2.415,2300.0
2017-06-30,2.385,2.42,2.345,2.42,6332.0
2017-07-04,2.43,2.43,2.345,2.43,2072.0
2017-07-05,2.345,2.385,2.3,2.3,39735.0
2017-07-06,2.275,2.385,2.275,2.385,49002.0
2017-07-07,2.37,2.385,2.345,2.345,9510.0
2017-07-10,2.3,2.345,2.005,2.155,110545.0
2017-07-11,2.155,2.155,2.005,2.105,135230.0
2017-07-12,2.055,2.18,2.055,2.13,70809.0
2017-07-13,2.18,2.18,2.155,2.155,23901.0
2017-07-14,2.175,2.215,2.175,2.175,8399.0
2017-07-17,2.215,2.215,2.175,2.175,1900.0
2017-07-18,2.215,2.215,2.215,2.215,50000.0
2017-07-19,2.15,2.15,2.13,2.13,5000.0
2017-07-20,2.13,2.215,2.13,2.215,6000.0
2017-07-21,2.215,2.215,2.005,2.13,21000.0
2017-07-24,2.13,2.13,2.005,2.09,24800.0
2017-07-25,2.13,2.13,2.02,2.09,8799.0
2017-07-26,2.18,2.18,2.105,2.175,2800.0
2017-07-27,2.2,2.2,2.2,2.2,1600.0
2017-07-28,2.2,2.2,2.2,2.2,0.0
2017-07-31,2.18,2.26,2.175,2.26,40050.0
2017-08-01,2.26,2.385,2.26,2.38,94209.0
2017-08-02,2.37,2.37,2.215,2.285,23150.0
2017-08-03,2.26,2.3,2.26,2.3,25000.0
2017-08-04,2.26,2.26,2.19,2.19,12100.0
2017-08-08,2.26,2.26,2.09,2.175,63300.0
2017-08-09,2.175,2.26,2.165,2.26,223700.0
2017-08-10,2.175,2.26,2.13,2.15,61533.0
2017-08-11,2.13,2.14,2.045,2.09,54003.0
2017-08-14,2.13,2.13,2.045,2.09,11500.0
2017-08-15,2.09,2.09,2.09,2.09,3300.0
2017-08-16,2.045,2.13,1.92,2.09,92558.0
2017-08-17,2.045,2.065,2.005,2.065,13600.0
2017-08-18,2.09,2.09,2.005,2.005,6166.0
2017-08-21,1.97,1.97,1.945,1.95,30100.0
2017-08-22,1.935,2.095,1.935,2.095,29800.0
2017-08-23,2.105,2.215,2.09,2.175,33075.0
2017-08-24,2.14,2.14,2.08,2.08,12700.0
2017-08-25,2.005,2.045,2.005,2.045,3038.0
2017-08-28,2.045,2.045,2.02,2.02,1143.0
2017-08-29,1.98,2.055,1.97,2.045,12950.0
2017-08-30,1.98,2.045,1.96,2.02,9575.0
2017-08-31,2.03,2.03,1.96,2.005,7300.0
2017-09-01,2.09,2.09,1.945,2.09,38833.0
2017-09-05,2.045,2.08,2.01,2.045,3400.0
2017-09-06,2.035,2.045,1.96,1.98,13400.0
2017-09-07,1.985,1.985,1.96,1.96,26800.0
2017-09-08,1.98,1.98,1.945,1.96,5700.0
2017-09-11,2.005,2.005,1.96,1.98,275900.0
2017-09-12,1.96,1.96,1.96,1.96,3500.0
2017-09-13,1.96,1.995,1.92,1.92,11400.0
2017-09-14,1.92,2.03,1.895,1.925,47966.0
2017-09-15,2.005,2.08,1.92,2.005,282300.0
2017-09-18,2.005,2.175,2.005,2.13,128199.0
2017-09-19,2.09,2.09,2.045,2.08,3875.0
2017-09-20,2.13,2.175,2.09,2.13,36091.0
2017-09-21,2.175,2.215,2.175,2.215,79500.0
2017-09-22,2.175,2.175,2.13,2.175,8000.0
2017-09-25,2.13,2.13,2.02,2.13,35210.0
2017-09-26,2.045,2.19,2.03,2.19,25521.0
2017-09-27,2.165,2.165,2.13,2.13,213600.0
2017-09-28,2.16,2.185,2.16,2.185,8233.0
2017-09-29,2.17,2.23,2.14,2.23,12500.0
2017-10-02,2.26,2.26,2.16,2.23,18460.0
2017-10-03,2.16,2.26,2.16,2.26,1300.0
2017-10-04,2.245,2.245,2.16,2.185,11575.0
2017-10-05,2.15,2.185,2.14,2.15,12100.0
2017-10-06,2.15,2.23,2.15,2.23,7900.0
2017-10-10,2.23,2.26,2.185,2.23,13550.0
2017-10-11,2.185,2.185,2.185,2.185,2000.0
2017-10-12,2.15,2.185,2.14,2.14,19929.0
2017-10-13,2.14,2.255,2.14,2.14,6601.0
2017-10-16,2.14,2.23,2.14,2.23,23654.0
2017-10-17,2.23,2.27,2.055,2.055,58333.0
2017-10-18,2.1,2.14,2.065,2.14,23500.0
2017-10-19,2.14,2.14,2.14,2.14,0.0
2017-10-20,2.1,2.14,2.1,2.14,50400.0
2017-10-23,2.135,2.14,2.135,2.14,20.0
2017-10-24,2.055,2.11,2.055,2.11,38350.0
2017-10-25,2.055,2.125,2.02,2.055,28633.0
2017-10-26,2.02,2.1,2.02,2.1,11560.0
2017-10-27,2.11,2.115,2.055,2.1,23800.0
2017-10-30,2.125,2.125,2.09,2.09,40500.0
2017-10-31,2.09,2.09,2.055,2.075,66300.0
2017-11-01,2.09,2.135,2.055,2.1,48600.0
2017-11-02,2.1,2.1,2.015,2.09,212400.0
2017-11-03,2.015,2.09,2.015,2.09,980.0
2017-11-06,2.065,2.065,2.015,2.04,59302.0
2017-11-07,2.015,2.04,1.93,1.96,131698.0
2017-11-08,1.955,1.97,1.885,1.885,212400.0
2017-11-09,1.97,1.97,1.885,1.885,25400.0
2017-11-10,1.885,1.96,1.885,1.885,16066.0
2017-11-13,1.93,1.96,1.885,1.885,24192.0
2017-11-14,1.885,1.895,1.8,1.895,31200.0
2017-11-15,1.86,1.895,1.84,1.895,12108.0
2017-11-16,1.87,1.895,1.815,1.84,19358.0
2017-11-17,1.84,1.84,1.8,1.8,4200.0
2017-11-20,1.84,1.885,1.755,1.885,175566.0
2017-11-21,1.84,1.87,1.755,1.87,119300.0
2017-11-22,1.8,1.895,1.8,1.875,91300.0
2017-11-23,1.81,1.835,1.8,1.815,59600.0
2017-11-24,1.8,1.93,1.8,1.93,57650.0
2017-11-27,1.86,1.93,1.835,1.9,56525.0
2017-11-28,1.84,1.93,1.715,1.74,163200.0
2017-11-29,1.72,1.74,1.62,1.715,186381.0
2017-11-30,1.755,1.8,1.68,1.715,161866.0
2017-12-01,1.75,1.8,1.75,1.8,41369.0
2017-12-04,1.8,1.84,1.78,1.78,60444.0
2017-12-05,1.755,1.755,1.715,1.75,44500.0
2017-12-06,1.765,1.84,1.765,1.79,94800.0
2017-12-07,1.8,1.8,1.775,1.775,40900.0
2017-12-08,1.79,1.84,1.755,1.84,294100.0
2017-12-11,1.81,1.84,1.79,1.84,32100.0
2017-12-12,1.84,1.86,1.84,1.86,45733.0
2017-12-13,1.81,1.84,1.8,1.81,16735.0
2017-12-14,1.815,1.815,1.8,1.8,17000.0
2017-12-15,1.8,1.815,1.755,1.8,48606.0
2017-12-18,1.8,1.835,1.78,1.835,93400.0
2017-12-19,1.835,1.835,1.74,1.8,62195.0
2017-12-20,1.755,1.86,1.755,1.835,26166.0
2017-12-21,1.81,1.825,1.755,1.825,71133.0
2017-12-22,1.79,1.92,1.79,1.9,27566.0
2017-12-27,1.92,2.005,1.92,2.005,33200.0
2017-12-28,2.04,2.1,1.98,1.98,14180.0
2017-12-29,1.955,2.05,1.945,2.025,9000.0
2018-01-02,2.025,2.05,1.99,1.99,17100.0
2018-01-03,2.04,2.04,1.945,1.945,8200.0
2018-01-04,1.905,1.94,1.895,1.94,35400.0
2018-01-05,1.895,1.945,1.895,1.94,2076.0
2018-01-08,2.035,2.065,1.945,2.025,31100.0
2018-01-09,2.035,2.065,1.94,1.945,24700.0
2018-01-10,1.94,2.05,1.895,1.91,20033.0
2018-01-11,1.92,1.98,1.92,1.92,400.0
2018-01-12,1.98,2.025,1.965,1.965,35705.0
2018-01-15,1.98,1.98,1.94,1.98,31205.0
2018-01-16,2.015,2.015,1.885,1.98,43150.0
2018-01-17,1.98,1.98,1.965,1.965,12900.0
2018-01-18,1.91,1.98,1.91,1.945,14600.0
2018-01-19,1.98,1.98,1.945,1.945,1090.0
2018-01-22,1.98,1.98,1.98,1.98,2099.0
2018-01-23,1.965,1.965,1.87,1.87,105893.0
2018-01-24,1.87,1.94,1.86,1.905,23800.0
2018-01-25,1.94,1.94,1.905,1.905,3900.0
2018-01-26,1.92,1.92,1.885,1.885,14100.0
2018-01-29,1.895,1.895,1.81,1.885,69200.0
2018-01-30,1.895,1.895,1.85,1.895,9300.0
2018-01-31,1.85,1.895,1.85,1.895,10508.0
2018-02-01,1.85,1.895,1.85,1.895,4833.0
2018-02-02,1.835,1.845,1.765,1.845,16969.0
2018-02-05,1.895,1.895,1.895,1.895,2400.0
2018-02-06,1.765,1.895,1.73,1.895,49800.0
2018-02-07,1.765,1.93,1.765,1.81,52860.0
2018-02-08,1.81,1.81,1.81,1.81,5000.0
2018-02-09,1.8,1.845,1.725,1.765,135200.0
2018-02-12,1.835,1.845,1.8,1.81,52800.0
2018-02-13,1.81,1.88,1.765,1.88,33900.0
2018-02-14,1.81,1.885,1.81,1.85,9570.0
2018-02-15,1.85,1.85,1.82,1.82,5900.0
2018-02-16,1.81,1.845,1.775,1.845,8700.0
2018-02-20,1.85,1.85,1.8,1.85,8000.0
2018-02-21,1.835,1.87,1.825,1.825,31100.0
2018-02-22,1.825,1.825,1.79,1.81,51100.0
2018-02-23,1.81,1.81,1.79,1.81,116700.0
2018-02-26,1.81,1.845,1.79,1.81,82371.0
2018-02-27,1.81,1.81,1.79,1.81,34400.0
2018-02-28,1.825,1.825,1.775,1.8,8648.0
2018-03-01,1.765,1.825,1.755,1.82,12400.0
2018-03-02,1.775,1.81,1.74,1.81,20400.0
2018-03-05,1.775,1.79,1.725,1.765,88025.0
2018-03-06,1.79,1.79,1.755,1.765,67750.0
2018-03-07,1.775,1.775,1.765,1.765,1504.0
2018-03-08,1.755,1.775,1.73,1.775,39233.0
2018-03-09,1.775,1.8,1.725,1.765,92333.0
2018-03-12,1.755,1.79,1.755,1.765,15064.0
2018-03-13,1.765,1.79,1.75,1.79,20146.0
2018-03-14,1.765,1.81,1.765,1.81,11200.0
2018-03-15,1.765,1.81,1.765,1.81,38600.0
2018-03-16,1.81,1.81,1.81,1.81,0.0
2018-03-19,1.765,1.825,1.765,1.8,15400.0
2018-03-20,1.775,1.825,1.775,1.79,89900.0
2018-03-21,1.8,1.81,1.8,1.81,2000.0
2018-03-22,1.785,1.825,1.785,1.79,48467.0
2018-03-23,1.79,1.82,1.79,1.81,27600.0
2018-03-26,1.81,1.845,1.81,1.845,2050.0
2018-03-27,1.845,1.885,1.81,1.87,24700.0
2018-03-28,1.865,1.865,1.845,1.845,3500.0
2018-03-29,1.82,1.865,1.795,1.865,99300.0
2018-04-02,1.835,1.865,1.82,1.865,44471.0
2018-04-03,1.82,1.865,1.82,1.865,19900.0
2018-04-04,1.835,1.865,1.82,1.865,20000.0
2018-04-05,1.865,1.915,1.865,1.865,129455.0
2018-04-06,1.865,1.865,1.855,1.855,3200.0
2018-04-09,1.87,1.87,1.855,1.865,11800.0
2018-04-10,1.89,1.895,1.865,1.865,24905.0
2018-04-11,1.895,1.895,1.895,1.895,2800.0
2018-04-12,1.865,1.895,1.82,1.865,91302.0
2018-04-13,1.865,1.89,1.855,1.88,19900.0
2018-04-16,1.865,1.865,1.865,1.865,800.0
2018-04-17,1.865,1.87,1.82,1.87,36000.0
2018-04-18,1.865,1.865,1.865,1.865,3000.0
2018-04-19,1.865,1.905,1.865,1.905,288933.0
2018-04-20,1.89,1.895,1.865,1.89,82400.0
2018-04-23,1.895,1.895,1.865,1.89,9400.0
2018-04-24,1.87,1.87,1.865,1.87,55100.0
2018-04-25,1.865,1.89,1.855,1.865,50933.0
2018-04-26,1.865,1.88,1.845,1.88,198500.0
2018-04-27,1.88,1.89,1.865,1.89,71500.0
2018-04-30,1.865,1.905,1.865,1.905,57235.0
2018-05-01,1.87,1.905,1.87,1.905,33.0
2018-05-02,1.905,1.905,1.87,1.89,17160.0
2018-05-03,1.88,1.905,1.865,1.905,83000.0
2018-05-04,1.905,1.905,1.895,1.895,73400.0
2018-05-07,1.88,1.89,1.88,1.89,5950.0
2018-05-08,1.89,1.905,1.87,1.87,25437.0
2018-05-09,1.88,1.905,1.865,1.89,69900.0
2018-05-10,1.905,1.905,1.905,1.905,3200.0
2018-05-11,1.87,1.915,1.87,1.895,17700.0
2018-05-14,1.88,1.88,1.87,1.88,3800.0
2018-05-15,1.87,1.89,1.855,1.865,44600.0
2018-05-16,1.865,1.865,1.865,1.865,1400.0
2018-05-17,1.88,1.88,1.82,1.855,58375.0
2018-05-18,1.865,1.865,1.855,1.855,13200.0
2018-05-22,1.855,1.855,1.855,1.855,0.0
2018-05-23,1.89,1.89,1.855,1.88,40051.0
2018-05-24,1.865,1.865,1.865,1.865,1000.0
2018-05-25,1.855,1.855,1.855,1.855,84200.0
2018-05-28,1.82,1.845,1.82,1.83,10300.0
2018-05-29,1.83,1.845,1.81,1.845,14200.0
2018-05-30,1.845,1.845,1.835,1.835,17300.0
2018-05-31,1.835,1.835,1.82,1.82,40295.0
2018-06-01,1.82,1.82,1.82,1.82,0.0
2018-06-04,1.82,1.82,1.82,1.82,0.0
2018-06-05,1.82,1.82,1.8,1.8,1400.0
2018-06-06,1.8,1.8,1.8,1.8,2000.0
2018-06-07,1.8,1.81,1.795,1.795,28400.0
2018-06-08,1.795,1.795,1.795,1.795,3700.0
2018-06-11,1.775,1.775,1.735,1.76,62800.0
2018-06-12,1.74,1.765,1.69,1.735,192696.0
2018-06-13,1.69,1.715,1.645,1.705,91700.0
2018-06-14,1.68,1.68,1.62,1.635,48567.0
2018-06-15,1.61,1.655,1.605,1.635,15925.0
2018-06-18,1.655,1.655,1.645,1.645,5100.0
2018-06-19,1.645,1.665,1.475,1.655,145258.0
2018-06-20,1.635,1.69,1.635,1.645,21100.0
2018-06-21,1.62,1.62,1.585,1.605,19277.0
2018-06-22,1.585,1.61,1.56,1.575,22200.0
2018-06-25,1.605,1.605,1.585,1.585,6465.0
2018-06-26,1.605,1.635,1.605,1.605,1550.0
2018-06-27,1.605,1.715,1.575,1.605,13600.0
2018-06-28,1.615,1.675,1.58,1.655,18125.0
2018-06-29,1.65,1.65,1.65,1.65,1800.0
2018-07-03,1.62,1.62,1.605,1.62,9300.0
2018-07-04,1.615,1.62,1.58,1.62,10500.0
2018-07-05,1.605,1.615,1.58,1.595,7600.0
2018-07-06,1.595,1.605,1.57,1.595,8900.0
2018-07-09,1.57,1.615,1.57,1.595,41333.0
2018-07-10,1.615,1.615,1.58,1.58,10100.0
2018-07-11,1.65,1.65,1.57,1.57,12000.0
2018-07-12,1.605,1.62,1.57,1.615,22829.0
2018-07-13,1.615,1.615,1.615,1.615,0.0
2018-07-16,1.63,1.63,1.615,1.615,5600.0
2018-07-17,1.605,1.605,1.595,1.595,3200.0
2018-07-18,1.595,1.595,1.595,1.595,0.0
2018-07-19,1.605,1.615,1.555,1.59,33100.0
2018-07-20,1.58,1.595,1.56,1.57,18500.0
2018-07-23,1.555,1.59,1.525,1.59,96822.0
2018-07-24,1.59,1.595,1.525,1.57,162200.0
2018-07-25,1.57,1.57,1.525,1.545,64700.0
2018-07-26,1.545,1.545,1.525,1.545,13400.0
2018-07-27,1.545,1.555,1.545,1.545,3400.0
2018-07-30,1.545,1.555,1.545,1.545,7454.0
2018-07-31,1.535,1.555,1.5,1.545,68700.0
2018-08-01,1.545,1.57,1.52,1.535,14700.0
2018-08-02,1.525,1.525,1.51,1.51,13900.0
2018-08-03,1.52,1.52,1.52,1.52,600.0
2018-08-07,1.52,1.535,1.475,1.52,88300.0
2018-08-08,1.51,1.52,1.51,1.52,3800.0
2018-08-09,1.545,1.58,1.545,1.56,56733.0
2018-08-10,1.57,1.57,1.56,1.56,3500.0
2018-08-13,1.555,1.555,1.545,1.555,4900.0
2018-08-14,1.535,1.56,1.535,1.56,31200.0
2018-08-15,1.56,1.56,1.52,1.52,14900.0
2018-08-16,1.52,1.555,1.51,1.52,98400.0
2018-08-17,1.485,1.525,1.485,1.52,55530.0
2018-08-20,1.49,1.525,1.485,1.525,27800.0
2018-08-21,1.49,1.52,1.475,1.5,113700.0
2018-08-22,1.51,1.51,1.485,1.49,27975.0
2018-08-23,1.49,1.51,1.485,1.51,25500.0
2018-08-24,1.475,1.51,1.475,1.49,40183.0
2018-08-27,1.51,1.51,1.465,1.485,292669.0
2018-08-28,1.475,1.485,1.475,1.475,6771.0
2018-08-29,1.475,1.475,1.475,1.475,0.0
2018-08-30,1.465,1.485,1.465,1.465,14300.0
2018-08-31,1.475,1.5,1.465,1.49,74022.0
2018-09-04,1.465,1.485,1.465,1.465,34000.0
2018-09-05,1.455,1.455,1.44,1.455,16700.0
2018-09-06,1.455,1.455,1.42,1.44,36500.0
2018-09-07,1.44,1.44,1.43,1.44,35400.0
2018-09-10,1.45,1.51,1.44,1.485,57762.0
2018-09-11,1.475,1.475,1.475,1.475,6033.0
2018-09-12,1.465,1.485,1.465,1.485,1000.0
2018-09-13,1.465,1.465,1.415,1.45,12751.0
2018-09-14,1.44,1.44,1.44,1.44,1500.0
2018-09-17,1.44,1.485,1.44,1.455,20620.0
2018-09-18,1.465,1.615,1.465,1.52,139200.0
2018-09-19,1.52,1.52,1.52,1.52,0.0
2018-09-20,1.52,1.52,1.52,1.52,0.0
2018-09-21,1.52,1.52,1.52,1.52,0.0
2018-09-24,1.52,1.52,1.52,1.52,0.0
2018-09-25,1.52,1.52,1.52,1.52,0.0
2018-09-26,1.52,1.52,1.52,1.52,0.0
2018-09-27,1.53,1.53,1.53,1.53,0.0
2018-09-28,1.825,1.825,1.395,1.45,255400.0
2018-10-01,1.475,1.495,1.45,1.495,41683.0
2018-10-02,1.495,1.58,1.475,1.495,170300.0
2018-10-03,1.485,1.555,1.485,1.5,45630.0
2018-10-04,1.495,1.565,1.475,1.475,6900.0
2018-10-05,1.5,1.5,1.485,1.5,6000.0
2018-10-09,1.475,1.475,1.45,1.45,12800.0
2018-10-10,1.45,1.5,1.405,1.45,25100.0
2018-10-11,1.44,1.5,1.43,1.43,60197.0
2018-10-12,1.43,1.43,1.36,1.405,12408.0
2018-10-15,1.415,1.465,1.38,1.38,22683.0
2018-10-16,1.37,1.37,1.255,1.29,56195.0
2018-10-17,1.32,1.32,1.29,1.3,13667.0
2018-10-18,1.31,1.32,1.31,1.31,40725.0
2018-10-19,1.31,1.39,1.31,1.335,291200.0
2018-10-22,1.32,1.335,1.22,1.335,42314.0
2018-10-23,1.32,1.36,1.21,1.36,46339.0
2018-10-24,1.32,1.325,1.31,1.32,30600.0
2018-10-25,1.32,1.325,1.3,1.31,62233.0
2018-10-26,1.275,1.29,1.275,1.285,22000.0
2018-10-29,1.275,1.275,1.15,1.23,34800.0
2018-10-30,1.23,1.265,1.14,1.21,109600.0
2018-10-31,1.23,1.24,1.185,1.185,19300.0
2018-11-01,1.185,1.205,1.14,1.17,16600.0
2018-11-02,1.195,1.32,1.185,1.275,34306.0
2018-11-05,1.23,1.3,1.21,1.22,29466.0
2018-11-06,1.23,1.24,1.205,1.23,19400.0
2018-11-07,1.29,1.31,1.14,1.275,56200.0
2018-11-08,1.285,1.31,1.14,1.3,113800.0
2018-11-09,1.29,1.325,1.25,1.32,58000.0
2018-11-12,1.25,1.29,1.25,1.25,7090.0
2018-11-13,1.25,1.25,1.185,1.21,47900.0
2018-11-14,1.21,1.21,1.17,1.17,38300.0
2018-11-15,1.32,1.32,1.195,1.195,5560.0
2018-11-16,1.175,1.195,1.175,1.195,200.0
2018-11-19,1.185,1.21,1.105,1.14,55821.0
2018-11-20,1.14,1.175,1.1,1.14,31200.0
2018-11-21,1.14,1.185,1.135,1.14,55000.0
2018-11-22,1.17,1.185,1.14,1.185,30500.0
2018-11-23,1.1,1.15,1.1,1.135,2800.0
2018-11-26,1.14,1.14,1.135,1.135,10000.0
2018-11-27,1.135,1.135,1.1,1.1,13100.0
2018-11-28,1.135,1.135,1.1,1.1,11300.0
2018-11-29,1.09,1.14,1.09,1.14,12019.0
2018-11-30,1.135,1.14,1.09,1.14,62900.0
2018-12-03,1.14,1.15,1.1,1.14,49650.0
2018-12-04,1.1,1.16,1.1,1.135,60200.0
2018-12-05,1.125,1.14,1.115,1.14,7718.0
2018-12-06,1.17,1.17,1.1,1.14,32700.0
2018-12-07,1.135,1.17,1.115,1.17,19000.0
2018-12-10,1.115,1.15,1.065,1.065,52519.0
2018-12-11,1.08,1.185,1.03,1.055,259945.0
2018-12-12,1.14,1.16,1.1,1.14,43900.0
2018-12-13,1.14,1.14,1.1,1.14,26000.0
2018-12-14,1.135,1.135,1.1,1.1,151800.0
2018-12-17,1.045,1.115,1.0,1.1,39400.0
2018-12-18,1.125,1.14,1.125,1.14,27100.0
2018-12-19,1.09,1.105,1.045,1.045,64833.0
2018-12-20,1.01,1.115,0.995,1.01,45050.0
2018-12-21,1.055,1.07,1.01,1.07,7000.0
2018-12-24,1.07,1.07,1.07,1.07,0.0
2018-12-27,1.07,1.07,1.055,1.055,400.0
2018-12-28,1.11,1.11,1.11,1.11,100.0
2018-12-31,1.11,1.11,1.11,1.11,500.0
2019-01-02,1.1,1.145,1.02,1.065,122200.0
2019-01-03,1.075,1.11,0.89,1.11,77500.0
2019-01-04,1.05,1.11,1.05,1.11,27009.0
2019-01-07,1.11,1.11,1.11,1.11,0.0
2019-01-08,1.065,1.155,1.065,1.155,9700.0
2019-01-09,1.145,1.145,1.145,1.145,1000.0
2019-01-10,1.145,1.145,1.145,1.145,0.0
2019-01-11,1.155,1.155,1.145,1.145,6309.0
2019-01-14,1.075,1.19,1.075,1.19,2350.0
2019-01-15,1.17,1.17,1.11,1.11,2777.0
2019-01-16,1.155,1.155,1.11,1.135,29833.0
2019-01-17,1.11,1.11,1.11,1.11,100.0
2019-01-18,1.065,1.11,1.065,1.11,17666.0
2019-01-21,1.11,1.13,1.11,1.12,1900.0
2019-01-22,1.12,1.12,1.12,1.12,0.0
2019-01-23,1.155,1.155,1.12,1.12,500.0
2019-01-24,1.085,1.145,1.075,1.145,333.0
2019-01-25,1.145,1.145,1.145,1.145,0.0
2019-01-28,1.145,1.145,1.145,1.145,0.0
2019-01-29,1.155,1.155,1.155,1.155,1700.0
2019-01-30,1.11,1.11,1.09,1.09,3700.0
2019-01-31,1.145,1.19,1.145,1.19,17287.0
2019-02-01,1.17,1.17,1.17,1.17,2300.0
2019-02-04,1.18,1.18,1.18,1.18,16700.0
2019-02-05,1.145,1.145,1.145,1.145,500.0
2019-02-06,1.145,1.145,1.145,1.145,0.0
2019-02-07,1.085,1.135,1.065,1.065,4600.0
2019-02-08,1.075,1.075,1.075,1.075,3200.0
2019-02-11,1.085,1.085,1.065,1.065,12800.0
2019-02-12,1.085,1.13,1.065,1.065,500.0
2019-02-13,1.11,1.135,1.1,1.135,6700.0
2019-02-14,1.135,1.135,1.135,1.135,0.0
2019-02-15,1.135,1.135,1.135,1.135,0.0
2019-02-19,1.135,1.135,1.135,1.135,678.0
2019-02-20,1.135,1.135,1.135,1.135,0.0
2019-02-21,1.075,1.145,1.065,1.145,8400.0
2019-02-22,1.145,1.145,1.145,1.145,0.0
2019-02-25,1.145,1.145,1.145,1.145,0.0
2019-02-26,1.1,1.12,0.975,1.01,32753.0
2019-02-27,1.02,1.075,1.02,1.05,13300.0
2019-02-28,1.085,1.12,1.085,1.12,3100.0
2019-03-01,1.05,1.135,1.05,1.11,9100.0
2019-03-04,0.985,1.1,0.985,1.1,1400.0
2019-03-05,1.075,1.1,1.02,1.02,3343.0
2019-03-06,1.02,1.085,1.02,1.02,2300.0
2019-03-07,1.075,1.075,0.985,1.075,1766.0
2019-03-08,1.05,1.055,1.05,1.055,6600.0
2019-03-11,1.055,1.055,1.055,1.055,0.0
2019-03-12,1.055,1.055,1.055,1.055,1000.0
2019-03-13,0.985,1.075,0.985,1.075,11493.0
2019-03-14,1.065,1.075,0.975,0.975,42800.0
2019-03-15,0.995,1.04,0.975,1.04,4800.0
2019-03-18,0.995,1.01,0.985,0.995,5000.0
2019-03-19,1.03,1.03,0.995,1.02,12421.0
2019-03-20,1.02,1.02,1.01,1.02,1000.0
2019-03-21,1.01,1.055,1.01,1.02,47800.0
2019-03-22,1.05,1.055,0.975,0.975,13701.0
2019-03-25,0.995,1.02,0.975,1.02,12200.0
2019-03-26,0.975,1.02,0.975,1.02,87600.0
2019-03-27,1.02,1.02,1.02,1.02,0.0
2019-03-28,0.975,0.975,0.975,0.975,4000.0
2019-03-29,0.985,0.985,0.96,0.96,6900.0
2019-04-01,0.93,0.94,0.925,0.93,25500.0
2019-04-02,0.97,0.975,0.93,0.975,18000.0
2019-04-03,0.975,0.975,0.975,0.975,25700.0
2019-04-04,0.925,0.975,0.925,0.975,100.0
2019-04-05,0.93,0.95,0.89,0.895,27334.0
2019-04-08,0.895,0.96,0.85,0.89,167006.0
2019-04-09,0.89,0.93,0.89,0.93,20733.0
2019-04-10,0.88,0.93,0.88,0.93,100.0
2019-04-11,0.96,0.995,0.96,0.995,3700.0
2019-04-12,0.995,0.995,0.995,0.995,0.0
2019-04-15,0.995,0.995,0.995,0.995,0.0
2019-04-16,0.905,0.905,0.905,0.905,5333.0
2019-04-17,0.985,0.985,0.985,0.985,200.0
2019-04-18,0.995,0.995,0.905,0.95,5400.0
2019-04-22,0.915,0.915,0.89,0.895,31850.0
2019-04-23,0.895,0.995,0.895,0.995,22633.0
2019-04-24,1.005,1.02,1.005,1.005,1770.0
2019-04-25,1.02,1.02,1.005,1.005,14900.0
2019-04-26,0.94,0.995,0.93,0.93,2500.0
2019-04-29,0.995,1.11,0.995,1.11,32500.0
2019-04-30,0.93,1.085,0.93,1.02,36655.0
2019-05-01,1.085,1.085,1.085,1.085,2000.0
2019-05-02,1.02,1.02,1.02,1.02,4500.0
2019-05-03,1.02,1.02,1.02,1.02,0.0
2019-05-06,0.975,0.985,0.975,0.985,6800.0
2019-05-07,0.985,0.985,0.985,0.985,0.0
2019-05-08,1.02,1.065,1.02,1.065,13600.0
2019-05-09,0.93,1.02,0.93,1.02,125700.0
2019-05-10,1.01,1.02,1.01,1.02,15600.0
2019-05-13,1.02,1.02,1.02,1.02,0.0
2019-05-14,0.975,0.975,0.93,0.93,10300.0
2019-05-15,0.93,0.93,0.93,0.93,2944.0
2019-05-16,1.01,1.055,1.01,1.05,188500.0
2019-05-17,1.02,1.13,1.02,1.065,54211.0
2019-05-21,1.065,1.065,1.065,1.065,0.0
2019-05-22,1.065,1.065,1.065,1.065,0.0
2019-05-23,1.02,1.02,1.02,1.02,8900.0
2019-05-24,1.02,1.02,1.01,1.01,33700.0
2019-05-27,0.975,1.02,0.975,0.975,352.0
2019-05-28,1.065,1.065,1.055,1.055,5200.0
2019-05-29,1.085,1.085,1.085,1.085,1900.0
2019-05-30,1.085,1.085,1.085,1.085,0.0
2019-05-31,1.085,1.085,1.05,1.05,1500.0
2019-06-03,1.02,1.02,0.93,1.02,58320.0
2019-06-04,1.02,1.02,1.02,1.02,0.0
2019-06-05,1.02,1.02,1.02,1.02,1900.0
2019-06-06,1.02,1.02,1.02,1.02,0.0
2019-06-07,1.02,1.02,1.02,1.02,700.0
2019-06-10,1.02,1.02,1.02,1.02,0.0
2019-06-11,1.03,1.065,1.03,1.065,40400.0
2019-06-12,1.085,1.085,1.085,1.085,11800.0
2019-06-13,1.065,1.065,1.065,1.065,100.0
2019-06-14,1.04,1.065,1.04,1.065,2365.0
2019-06-17,1.055,1.085,1.055,1.085,3600.0
2019-06-18,1.065,1.065,1.065,1.065,100.0
2019-06-19,1.065,1.065,1.065,1.065,1900.0
2019-06-20,1.065,1.065,1.065,1.065,0.0
2019-06-21,1.055,1.065,1.055,1.065,500.0
2019-06-24,1.065,1.065,1.065,1.065,0.0
2019-06-25,1.02,1.065,1.02,1.02,6416.0
2019-06-26,1.02,1.02,1.02,1.02,10600.0
2019-06-27,1.02,1.02,1.02,1.02,0.0
2019-06-28,0.995,1.02,0.995,1.02,16500.0
2019-07-02,1.02,1.085,1.02,1.02,160.0
2019-07-03,1.02,1.02,1.02,1.02,0.0
2019-07-04,1.02,1.02,1.02,1.02,0.0
2019-07-05,1.02,1.02,0.995,0.995,5200.0
2019-07-08,0.995,0.995,0.995,0.995,0.0
2019-07-09,0.995,0.995,0.995,0.995,0.0
2019-07-10,0.995,0.995,0.93,0.93,24483.0
2019-07-11,0.93,0.97,0.93,0.93,22100.0
2019-07-12,0.93,0.93,0.93,0.93,5400.0
2019-07-15,0.97,0.97,0.97,0.97,14666.0
2019-07-16,0.975,0.975,0.97,0.97,700.0
2019-07-17,0.975,0.975,0.975,0.975,200.0
2019-07-18,0.975,0.975,0.975,0.975,0.0
2019-07-19,0.975,0.975,0.975,0.975,450.0
2019-07-22,0.975,0.975,0.975,0.975,0.0
2019-07-23,0.975,0.975,0.975,0.975,700.0
2019-07-24,0.975,0.975,0.975,0.975,0.0
2019-07-25,0.975,0.975,0.975,0.975,0.0
2019-07-26,0.975,0.975,0.975,0.975,0.0
2019-07-29,0.975,0.975,0.975,0.975,0.0
2019-07-30,0.975,0.975,0.975,0.975,2500.0
2019-07-31,0.975,0.975,0.975,0.975,200.0
2019-08-01,0.985,0.985,0.975,0.975,4000.0
2019-08-02,1.005,1.005,1.005,1.005,100.0
2019-08-06,1.01,1.065,1.01,1.065,13100.0
2019-08-07,1.065,1.065,1.065,1.065,0.0
2019-08-08,1.065,1.065,1.065,1.065,0.0
2019-08-09,1.065,1.065,1.02,1.04,4700.0
2019-08-12,1.02,1.02,1.02,1.02,2500.0
2019-08-13,1.02,1.02,1.02,1.02,0.0
2019-08-14,1.02,1.02,1.02,1.02,0.0
2019-08-15,1.01,1.01,0.975,0.975,9100.0
2019-08-16,0.975,0.975,0.975,0.975,0.0
2019-08-19,1.02,1.02,1.02,1.02,3300.0
2019-08-20,1.02,1.02,1.02,1.02,36800.0
2019-08-21,1.005,1.005,0.975,0.975,6200.0
2019-08-22,1.01,1.01,1.01,1.01,100.0
2019-08-23,1.02,1.02,1.02,1.02,5300.0
2019-08-26,1.02,1.02,1.005,1.005,1800.0
2019-08-27,1.005,1.005,1.005,1.005,0.0
2019-08-28,0.975,1.005,0.975,1.005,6700.0
2019-08-29,1.005,1.005,0.975,0.975,6500.0
2019-08-30,0.93,0.975,0.93,0.975,22094.0
2019-09-03,0.975,0.975,0.975,0.975,0.0
2019-09-04,0.975,0.975,0.975,0.975,0.0
2019-09-05,0.94,0.94,0.93,0.93,17800.0
2019-09-06,0.93,0.93,0.93,0.93,94.0
2019-09-09,0.93,0.93,0.93,0.93,16000.0
2019-09-10,0.93,0.93,0.93,0.93,12800.0
2019-09-11,0.96,0.96,0.96,0.96,3600.0
2019-09-12,0.96,0.96,0.96,0.96,0.0
2019-09-13,0.96,0.975,0.96,0.975,5700.0
2019-09-16,0.975,0.975,0.975,0.975,250.0
2019-09-17,1.02,1.065,1.02,1.065,8402.0
2019-09-18,1.065,1.065,1.065,1.065,41500.0
2019-09-19,1.145,1.145,1.065,1.065,9.0
2019-09-20,1.065,1.065,1.065,1.065,0.0
2019-09-23,0.995,1.065,0.995,1.065,33.0
2019-09-24,0.985,0.985,0.96,0.975,29315.0
2019-09-25,0.975,0.975,0.975,0.975,100.0
2019-09-26,0.975,1.02,0.975,1.02,800.0
2019-09-27,1.02,1.02,1.02,1.02,100.0
2019-09-30,1.02,1.02,1.02,1.02,750000.0
2019-10-01,0.975,1.02,0.96,0.96,3100.0
2019-10-02,0.96,0.96,0.96,0.96,0.0
2019-10-03,0.96,0.96,0.96,0.96,0.0
2019-10-04,1.02,1.02,1.02,1.02,3900.0
2019-10-07,1.02,1.02,1.02,1.02,0.0
2019-10-08,0.995,0.995,0.975,0.975,108603.0
2019-10-09,0.975,0.975,0.975,0.975,200.0
2019-10-10,0.995,0.995,0.96,0.96,101100.0
2019-10-11,0.975,0.975,0.975,0.975,8300.0
2019-10-15,0.975,0.975,0.93,0.93,12590.0
2019-10-16,0.93,0.93,0.93,0.93,0.0
2019-10-17,0.93,0.93,0.93,0.93,25.0
2019-10-18,0.93,0.93,0.93,0.93,1000.0
2019-10-21,0.975,0.975,0.975,0.975,19000.0
2019-10-22,0.93,0.93,0.93,0.93,6200.0
2019-10-23,0.93,0.93,0.93,0.93,0.0
2019-10-24,0.93,0.93,0.93,0.93,0.0
2019-10-25,0.93,0.93,0.89,0.925,32600.0
2019-10-28,0.925,0.925,0.925,0.925,600.0
2019-10-29,0.96,0.96,0.96,0.96,2900.0
2019-10-30,0.96,0.96,0.96,0.96,0.0
2019-10-31,0.95,0.97,0.95,0.97,4488.0
2019-11-01,1.055,1.055,1.055,1.055,100.0
2019-11-04,1.055,1.055,1.055,1.055,0.0
2019-11-05,0.95,0.95,0.95,0.95,2140.0
2019-11-06,0.95,0.95,0.95,0.95,0.0
2019-11-07,0.95,0.95,0.95,0.95,0.0
2019-11-08,0.97,0.97,0.845,0.93,26400.0
2019-11-11,0.93,0.93,0.93,0.93,600.0
2019-11-12,0.93,0.93,0.93,0.93,0.0
2019-11-13,0.93,0.93,0.93,0.93,4100.0
2019-11-14,0.93,0.93,0.93,0.93,0.0
2019-11-15,0.975,1.02,0.975,0.975,13300.0
2019-11-18,0.97,0.97,0.97,0.97,400.0
2019-11-19,0.97,0.97,0.89,0.89,22000.0
2019-11-20,0.89,0.97,0.89,0.97,38100.0
2019-11-21,0.97,0.97,0.96,0.96,22500.0
2019-11-22,0.995,0.995,0.975,0.995,10200.0
2019-11-25,0.96,0.96,0.96,0.96,700.0
2019-11-26,0.89,0.96,0.89,0.96,2400.0
2019-11-27,0.925,0.93,0.89,0.89,6920.0
2019-11-28,0.96,0.96,0.89,0.89,100.0
2019-11-29,0.93,0.95,0.93,0.93,6300.0
2019-12-02,0.93,0.93,0.93,0.93,300.0
2019-12-03,0.995,1.005,0.975,0.985,704218.0
2019-12-04,0.995,1.03,0.995,1.01,306100.0
2019-12-05,1.01,1.01,1.01,1.01,0.0
2019-12-06,1.03,1.04,0.975,1.04,90200.0
2019-12-09,0.995,1.04,0.995,1.04,77.0
2019-12-10,1.18,1.18,1.065,1.065,6300.0
2019-12-11,1.055,1.065,0.995,0.995,13200.0
2019-12-12,0.995,0.995,0.995,0.995,14650.0
2019-12-13,0.995,0.995,0.995,0.995,3000.0
2019-12-16,1.03,1.11,1.03,1.11,35600.0
2019-12-17,1.065,1.11,1.065,1.11,38425.0
2019-12-18,1.11,1.11,1.11,1.11,0.0
2019-12-19,1.11,1.11,1.11,1.11,0.0
2019-12-20,1.11,1.11,1.11,1.11,351200.0
2019-12-23,1.11,1.18,1.11,1.18,62300.0
2019-12-24,1.165,1.2,1.165,1.2,35950.0
2019-12-27,1.155,1.155,1.155,1.155,52400.0
2019-12-30,1.155,1.155,1.155,1.155,2100.0
2019-12-31,1.155,1.155,1.155,1.155,1600.0
2020-01-02,1.155,1.155,1.155,1.155,0.0
2020-01-03,1.235,1.235,1.205,1.205,9994.0
2020-01-06,1.225,1.225,1.225,1.225,5066.0
2020-01-07,1.225,1.225,1.225,1.225,0.0
2020-01-08,1.235,1.235,1.205,1.225,13193.0
2020-01-09,1.225,1.225,1.225,1.225,0.0
2020-01-10,1.225,1.225,1.225,1.225,1000.0
2020-01-13,1.27,1.305,1.27,1.285,6500.0
2020-01-14,1.285,1.285,1.27,1.285,17200.0
2020-01-15,1.305,1.305,1.27,1.285,49450.0
2020-01-16,1.315,1.33,1.285,1.295,19009.0
2020-01-17,1.33,1.33,1.295,1.295,3610.0
2020-01-20,1.285,1.285,1.27,1.27,3000.0
2020-01-21,1.27,1.295,1.27,1.295,5900.0
2020-01-22,1.295,1.34,1.285,1.33,132118.0
2020-01-23,1.33,1.33,1.325,1.33,227566.0
2020-01-24,1.325,1.33,1.305,1.33,6300.0
2020-01-27,1.375,1.43,1.375,1.405,17915.0
2020-01-28,1.405,1.405,1.385,1.385,8500.0
2020-01-29,1.405,1.405,1.405,1.405,4300.0
2020-01-30,1.405,1.405,1.33,1.375,24100.0
2020-01-31,1.375,1.375,1.375,1.375,12885.0
2020-02-03,1.405,1.41,1.405,1.405,4900.0
2020-02-04,1.405,1.405,1.405,1.405,0.0
2020-02-05,1.405,1.405,1.375,1.375,11100.0
2020-02-06,1.375,1.375,1.33,1.35,20800.0
2020-02-07,1.35,1.375,1.35,1.375,32299.0
2020-02-10,1.375,1.375,1.375,1.375,600.0
2020-02-11,1.33,1.405,1.33,1.405,34300.0
2020-02-12,1.375,1.405,1.375,1.385,19500.0
2020-02-13,1.385,1.385,1.385,1.385,0.0
2020-02-14,1.385,1.41,1.385,1.405,25203.0
2020-02-18,1.405,1.405,1.405,1.405,0.0
2020-02-19,1.465,1.465,1.405,1.405,1.0
2020-02-20,1.375,1.405,1.375,1.405,1.0
2020-02-21,1.42,1.485,1.395,1.485,31453.0
2020-02-24,1.485,1.555,1.385,1.52,3151449.0
2020-02-25,1.525,1.555,1.465,1.475,274225.0
2020-02-26,1.545,1.555,1.51,1.545,292000.0
2020-02-27,1.555,1.555,1.455,1.455,21150.0
2020-02-28,1.475,1.51,1.44,1.44,7001.0
2020-03-02,1.465,1.465,1.35,1.36,2959.0
2020-03-03,1.42,1.42,1.315,1.315,7900.0
2020-03-04,1.315,1.315,1.315,1.315,0.0
2020-03-05,1.375,1.375,1.35,1.36,5573.0
2020-03-06,1.315,1.315,1.17,1.17,12400.0
2020-03-09,1.17,1.17,0.975,0.975,40333.0
2020-03-10,1.11,1.11,0.845,0.87,10420.0
2020-03-11,0.93,0.93,0.89,0.89,20057.0
2020-03-12,0.94,1.285,0.94,1.215,41450.0
2020-03-13,1.155,1.155,0.975,1.055,23000.0
2020-03-16,1.055,1.055,0.95,0.95,6203.0
2020-03-17,0.895,0.895,0.89,0.89,20300.0
2020-03-18,0.89,0.93,0.89,0.89,4559.0
2020-03-19,0.89,0.89,0.8,0.8,8905.0
2020-03-20,0.8,0.8,0.8,0.8,0.0
2020-03-23,0.8,0.8,0.755,0.755,1500.0
2020-03-24,0.89,0.89,0.89,0.89,3000.0
2020-03-25,0.72,0.72,0.62,0.62,2700.0
2020-03-26,0.665,0.665,0.665,0.665,2000.0
2020-03-27,0.71,0.71,0.7,0.7,6000.0
2020-03-30,0.7,0.71,0.7,0.71,7074.0
2020-03-31,0.71,0.71,0.71,0.71,6000.0
2020-04-01,0.71,0.71,0.71,0.71,2500.0
2020-04-02,0.71,0.71,0.71,0.71,1000.0
2020-04-03,0.71,0.71,0.71,0.71,0.0
2020-04-06,0.71,0.71,0.71,0.71,90.0
2020-04-07,0.665,0.665,0.62,0.62,2400.0
2020-04-08,0.62,0.62,0.62,0.62,0.0
2020-04-09,0.62,0.62,0.535,0.535,30500.0
2020-04-13,0.575,0.575,0.575,0.575,34500.0
2020-04-14,0.55,0.615,0.525,0.535,87675.0
2020-04-15,0.535,0.615,0.535,0.535,53000.0
2020-04-16,0.54,0.62,0.535,0.575,117566.0
2020-04-17,0.575,0.575,0.575,0.575,500.0
2020-04-20,0.575,0.655,0.575,0.655,3666.0
2020-04-21,0.63,0.63,0.575,0.575,36850.0
2020-04-22,0.55,0.55,0.535,0.535,35000.0
2020-04-23,0.575,0.62,0.575,0.575,40000.0
2020-04-24,0.575,0.575,0.515,0.515,19634.0
2020-04-27,0.575,0.575,0.575,0.575,16860.0
2020-04-28,0.57,0.57,0.535,0.535,9365.0
2020-04-29,0.535,0.535,0.535,0.535,0.0
2020-04-30,0.535,0.535,0.535,0.535,0.0
2020-05-01,0.535,0.535,0.535,0.535,0.0
2020-05-04,0.655,0.665,0.655,0.665,5000.0
2020-05-05,0.665,0.665,0.665,0.665,0.0
2020-05-06,0.665,0.665,0.665,0.665,0.0
2020-05-07,0.665,0.665,0.665,0.665,0.0
2020-05-08,0.665,0.665,0.665,0.665,0.0
2020-05-11,0.665,0.665,0.665,0.665,0.0
2020-05-12,0.665,0.665,0.665,0.665,0.0
2020-05-13,0.665,0.665,0.665,0.665,0.0
2020-05-14,0.665,0.665,0.665,0.665,0.0
2020-05-15,0.62,0.62,0.62,0.62,2293.0
2020-05-19,0.62,0.62,0.62,0.62,0.0
2020-05-20,0.575,0.62,0.575,0.62,500.0
2020-05-21,0.62,0.62,0.62,0.62,0.0
2020-05-22,0.62,0.62,0.62,0.62,0.0
2020-05-25,0.62,0.62,0.62,0.62,0.0
2020-05-26,0.62,0.62,0.62,0.62,1000.0
2020-05-27,0.89,0.89,0.85,0.89,50600.0
2020-05-28,0.89,0.89,0.88,0.89,17900.0
2020-05-29,1.02,1.02,0.975,1.01,21400.0
2020-06-01,0.975,0.975,0.97,0.975,11490.0
2020-06-02,0.975,0.975,0.975,0.975,2300.0
2020-06-03,0.97,0.97,0.97,0.97,800.0
2020-06-04,0.89,0.89,0.89,0.89,4600.0
2020-06-05,0.89,0.89,0.88,0.89,46925.0
2020-06-08,0.89,0.89,0.845,0.845,4100.0
2020-06-09,0.845,0.845,0.845,0.845,0.0
2020-06-10,0.845,0.845,0.845,0.845,0.0
2020-06-11,0.845,0.845,0.845,0.845,0.0
2020-06-12,0.8,0.8,0.8,0.8,16000.0
2020-06-15,0.87,1.02,0.8,1.02,48000.0
2020-06-16,0.975,1.01,0.975,1.005,4300.0
2020-06-17,0.975,1.02,0.95,1.02,10550.0
2020-06-18,1.02,1.02,1.02,1.02,0.0
2020-06-19,0.895,1.02,0.895,1.02,2100.0
2020-06-22,1.01,1.02,1.01,1.02,1600.0
2020-06-23,1.02,1.02,1.02,1.02,0.0
2020-06-24,1.02,1.02,1.02,1.02,0.0
2020-06-25,1.02,1.02,1.02,1.02,0.0
2020-06-26,1.02,1.02,1.02,1.02,0.0
2020-06-29,1.02,1.02,1.02,1.02,240.0
2020-06-30,1.02,1.02,1.02,1.02,0.0
2020-07-02,1.01,1.01,1.01,1.01,100.0
2020-07-03,1.01,1.01,1.01,1.01,0.0
2020-07-06,0.96,0.96,0.96,0.96,2718.0
2020-07-07,0.96,0.96,0.96,0.96,0.0
2020-07-08,0.96,0.96,0.96,0.96,0.0
2020-07-09,0.96,0.96,0.96,0.96,0.0
2020-07-10,0.975,0.975,0.925,0.925,9600.0
2020-07-13,0.925,0.925,0.925,0.925,5810.0
2020-07-14,0.925,0.925,0.925,0.925,0.0
2020-07-15,0.925,0.925,0.925,0.925,1900.0
2020-07-16,0.89,0.89,0.89,0.89,900.0
2020-07-17,0.89,0.89,0.8,0.8,2300.0
2020-07-20,0.8,0.8,0.8,0.8,0.0
2020-07-21,0.8,0.8,0.8,0.8,0.0
2020-07-22,0.8,0.8,0.8,0.8,0.0
2020-07-23,0.8,0.8,0.8,0.8,0.0
2020-07-24,0.845,0.845,0.845,0.845,2500.0
2020-07-27,0.845,0.845,0.845,0.845,0.0
2020-07-28,0.845,0.845,0.845,0.845,0.0
2020-07-29,0.845,0.845,0.845,0.845,0.0
2020-07-30,0.845,0.845,0.845,0.845,0.0
2020-07-31,0.845,0.845,0.845,0.845,0.0
2020-08-04,0.675,0.675,0.675,0.675,1889.0
2020-08-05,0.845,0.845,0.675,0.675,1000.0
2020-08-06,0.88,0.89,0.86,0.89,7320.0
2020-08-07,0.975,1.02,0.88,1.02,6033.0
2020-08-10,1.02,1.02,1.02,1.02,14141.0
2020-08-11,1.03,1.51,1.03,1.395,19956.0
2020-08-12,1.285,1.285,1.285,1.285,8100.0
2020-08-13,1.145,1.2,1.145,1.19,16800.0
2020-08-14,1.19,1.19,1.19,1.19,0.0
2020-08-17,1.19,1.19,1.065,1.075,8091.0
2020-08-18,1.18,1.18,1.075,1.075,100.0
2020-08-19,1.1,1.18,1.1,1.18,4366.0
2020-08-20,1.18,1.18,1.18,1.18,0.0
2020-08-21,1.18,1.18,1.18,1.18,100.0
2020-08-24,1.13,1.13,1.13,1.13,1700.0
2020-08-25,1.19,1.19,1.165,1.165,13250.0
2020-08-26,1.205,1.28,1.205,1.235,9000.0
2020-08-27,1.305,1.305,1.155,1.17,8640.0
2020-08-28,1.17,1.17,1.17,1.17,0.0
2020-08-31,1.325,1.325,1.155,1.155,3550.0
2020-09-01,1.165,1.165,1.13,1.13,4900.0
2020-09-02,1.12,1.155,1.12,1.12,1300.0
2020-09-03,1.11,1.11,1.11,1.11,3666.0
2020-09-04,1.11,1.11,1.02,1.1,9500.0
2020-09-08,1.075,1.155,1.075,1.155,6900.0
2020-09-09,1.155,1.155,1.155,1.155,100.0
2020-09-10,1.155,1.17,1.135,1.155,17570.0
2020-09-11,1.18,1.18,1.075,1.18,7770.0
2020-09-14,1.085,1.18,1.085,1.18,66.0
2020-09-15,1.075,1.18,1.075,1.18,500.0
2020-09-16,1.075,1.09,1.075,1.09,2000.0
2020-09-17,1.09,1.09,1.09,1.09,0.0
2020-09-18,1.075,1.085,1.075,1.075,3100.0
2020-09-21,1.075,1.075,1.075,1.075,0.0
2020-09-22,1.075,1.075,1.075,1.075,0.0
2020-09-23,1.075,1.075,1.075,1.075,0.0
2020-09-24,1.075,1.075,1.075,1.075,0.0
2020-09-25,0.975,1.075,0.975,1.075,100.0
2020-09-28,1.085,1.085,1.085,1.085,3200.0
2020-09-29,1.1,1.13,1.1,1.13,34500.0
2020-09-30,1.135,1.145,1.085,1.085,31650.0
2020-10-01,1.065,1.12,1.065,1.065,2100.0
2020-10-02,1.02,1.1,1.02,1.1,5300.0
2020-10-05,1.145,1.145,1.11,1.145,19802.0
2020-10-06,1.155,1.36,1.155,1.315,179282.0
2020-10-07,1.33,1.33,1.245,1.33,67255.0
2020-10-08,1.25,1.34,1.11,1.17,29700.0
2020-10-09,1.2,1.325,1.2,1.245,103600.0
2020-10-13,1.295,1.375,1.25,1.285,12160.0
2020-10-14,1.375,1.375,1.295,1.315,11725.0
2020-10-15,1.36,1.36,1.245,1.33,158212.0
2020-10-16,1.33,1.455,1.285,1.455,95000.0
2020-10-19,1.465,1.475,1.33,1.445,494551.0
2020-10-20,1.475,1.775,1.465,1.705,131960.0
2020-10-21,1.715,1.76,1.685,1.75,26850.0
2020-10-22,1.785,1.865,1.76,1.76,124763.0
2020-10-23,1.775,1.795,1.74,1.775,62329.0
2020-10-26,1.775,1.795,1.685,1.73,191193.0
2020-10-27,1.765,1.775,1.685,1.695,120800.0
2020-10-28,1.75,1.75,1.685,1.685,20000.0
2020-10-29,1.685,1.695,1.605,1.68,72578.0
2020-10-30,1.66,1.66,1.64,1.66,900.0
2020-11-02,1.64,1.64,1.625,1.625,8921.0
2020-11-03,1.64,1.64,1.535,1.535,2424.0
2020-11-04,1.545,1.59,1.545,1.59,3195.0
2020-11-05,1.555,1.64,1.465,1.565,104843.0
2020-11-06,1.635,1.84,1.635,1.66,69602.0
2020-11-09,1.68,1.68,1.64,1.64,3300.0
2020-11-10,1.83,1.875,1.775,1.875,42573.0
2020-11-11,1.98,1.98,1.65,1.92,113685.0
2020-11-12,1.935,1.935,1.845,1.865,49383.0
2020-11-13,1.91,1.91,1.82,1.865,18175.0
2020-11-16,1.865,1.865,1.845,1.845,29072.0
2020-11-17,1.865,1.955,1.82,1.83,185691.0
2020-11-18,1.795,1.83,1.74,1.81,54814.0
2020-11-19,1.865,2.0,1.855,2.0,151747.0
2020-11-20,1.91,2.255,1.91,2.255,287890.0
2020-11-23,2.37,2.37,2.22,2.265,18119.0
2020-11-24,2.395,2.395,2.265,2.31,71421.0
2020-11-25,2.395,2.54,2.31,2.54,47317.0
2020-11-26,2.645,2.795,2.53,2.725,109503.0
2020-11-27,2.71,2.75,2.575,2.655,210265.0
2020-11-30,2.68,2.68,2.485,2.665,109877.0
2020-12-01,2.585,2.665,2.585,2.665,45552.0
2020-12-02,2.665,2.665,2.475,2.655,48593.0
2020-12-03,2.61,2.71,2.575,2.665,185297.0
2020-12-04,2.655,2.665,2.585,2.635,104230.0
2020-12-07,2.665,2.665,2.475,2.485,100819.0
2020-12-08,2.405,2.45,2.395,2.45,76462.0
2020-12-09,2.47,2.47,2.38,2.425,56324.0
2020-12-10,2.45,2.45,2.425,2.45,15650.0
2020-12-11,2.46,2.47,2.395,2.44,103100.0
2020-12-14,2.36,2.485,2.36,2.47,37922.0
2020-12-15,2.425,2.575,2.425,2.575,76770.0
2020-12-16,2.575,2.76,2.575,2.665,567297.0
2020-12-17,2.735,2.84,2.71,2.79,161353.0
2020-12-18,2.805,2.815,2.75,2.75,57961.0
2020-12-21,2.815,2.815,2.75,2.75,41494.0
2020-12-22,2.795,2.795,2.745,2.77,32204.0
2020-12-23,2.79,2.795,2.75,2.75,26260.0
2020-12-24,2.71,2.76,2.71,2.75,20000.0
2020-12-29,2.75,2.77,2.71,2.71,30017.0
2020-12-30,2.745,2.795,2.745,2.77,54322.0
2020-12-31,2.77,2.79,2.715,2.725,31300.0
2021-01-04,2.715,2.815,2.715,2.815,41583.0
2021-01-05,2.815,2.815,2.725,2.75,63623.0
2021-01-06,2.745,2.795,2.745,2.795,94619.0
2021-01-07,2.795,2.815,2.79,2.795,240314.0
2021-01-08,2.75,3.195,2.75,3.045,27200.0
2021-01-11,3.33,3.465,3.285,3.31,59372.0
2021-01-12,3.31,3.32,3.105,3.24,29896.0
2021-01-13,3.24,3.24,2.93,3.105,38728.0
2021-01-14,3.26,3.305,3.105,3.305,551999.0
2021-01-15,3.435,3.435,3.27,3.425,373511.0
2021-01-18,3.435,3.435,3.295,3.375,31070.0
2021-01-19,3.33,3.505,3.33,3.47,189264.0
2021-01-20,3.505,3.505,3.465,3.505,84985.0
2021-01-21,3.505,3.64,3.33,3.505,222380.0
2021-01-22,3.54,3.54,3.385,3.54,57274.0
2021-01-25,3.34,3.505,3.34,3.375,38403.0
2021-01-26,3.375,3.375,3.24,3.33,35158.0
2021-01-27,3.195,3.33,2.895,3.105,123490.0
2021-01-28,3.065,3.18,2.955,2.975,56556.0
2021-01-29,2.975,3.18,2.975,3.065,42223.0
2021-02-01,3.305,3.305,3.105,3.24,14477.0
2021-02-02,3.285,3.285,3.195,3.24,7893.0
2021-02-03,3.23,3.33,3.215,3.295,188144.0
2021-02-04,3.295,3.295,3.115,3.205,38653.0
2021-02-05,3.195,3.195,3.065,3.15,22455.0
2021-02-08,3.105,3.295,3.105,3.275,24272.0
2021-02-09,3.295,3.295,3.105,3.15,14217.0
2021-02-10,3.15,3.15,3.065,3.065,28417.0
2021-02-11,3.02,3.115,3.02,3.105,7809.0
2021-02-12,3.105,3.18,3.065,3.125,48271.0
2021-02-16,3.18,3.18,3.105,3.105,29588.0
2021-02-17,3.105,3.145,3.035,3.105,28852.0
2021-02-18,2.975,3.105,2.975,3.045,20100.0
2021-02-19,3.07,3.105,2.975,2.975,23612.0
2021-02-22,2.975,3.15,2.975,3.07,48558.0
2021-02-23,3.065,3.135,3.02,3.02,37774.0
2021-02-24,2.985,3.33,2.985,3.195,111326.0
2021-02-25,3.195,3.23,3.195,3.195,16103.0
2021-02-26,3.065,3.23,3.065,3.195,13883.0
2021-03-01,3.24,3.24,3.18,3.195,139623.0
2021-03-02,3.065,3.195,3.065,3.16,19200.0
2021-03-03,3.18,3.25,3.18,3.195,63900.0
2021-03-04,3.195,3.34,3.135,3.24,101820.0
2021-03-05,3.205,3.42,3.205,3.285,106311.0
2021-03-08,3.275,3.595,3.275,3.5,146689.0
2021-03-09,3.5,3.54,3.42,3.54,9150.0
2021-03-10,3.47,3.56,3.47,3.56,517859.0
2021-03-11,3.57,3.58,3.455,3.455,21100.0
2021-03-12,3.55,3.55,3.42,3.455,8875.0
2021-03-15,3.54,3.55,3.465,3.465,11300.0
2021-03-16,3.55,3.55,3.47,3.505,13900.0
2021-03-17,3.47,3.505,3.32,3.465,61592.0
2021-03-18,3.535,3.535,3.41,3.41,2050.0
2021-03-19,3.41,3.505,3.4,3.42,12400.0
2021-03-22,3.505,3.505,3.465,3.465,6950.0
2021-03-23,3.465,3.535,3.465,3.48,42340.0
2021-03-24,3.48,3.535,3.42,3.42,31903.0
2021-03-25,3.5,3.505,3.5,3.505,2835.0
2021-03-26,3.505,3.58,3.435,3.55,84702.0
2021-03-29,3.58,3.58,3.375,3.505,39384.0
2021-03-30,3.445,3.505,3.435,3.445,6165.0
2021-03-31,3.49,3.49,3.445,3.445,950.0
2021-04-01,3.41,3.41,3.34,3.385,36900.0
2021-04-05,3.385,3.465,3.285,3.42,30955.0
2021-04-06,3.42,3.42,3.24,3.385,17937.0
2021-04-07,3.375,3.42,3.32,3.375,21013.0
2021-04-08,3.385,3.385,3.285,3.285,7545.0
2021-04-09,3.285,3.285,3.195,3.24,53750.0
2021-04-12,3.355,3.355,3.305,3.305,520.0
2021-04-13,3.355,3.42,3.33,3.375,106744.0
2021-04-14,3.465,3.465,3.375,3.375,264909.0
2021-04-15,3.42,3.54,3.42,3.54,20676.0
2021-04-16,3.505,3.505,3.42,3.42,6528.0
2021-04-19,3.42,3.42,3.42,3.42,6500.0
2021-04-20,3.505,3.505,3.33,3.375,5585.0
2021-04-21,3.375,3.465,3.375,3.385,140300.0
2021-04-22,3.42,3.55,3.42,3.55,67710.0
2021-04-23,3.55,3.745,3.54,3.64,326289.0
2021-04-26,3.685,3.685,3.55,3.55,82535.0
2021-04-27,3.55,3.62,3.55,3.57,9800.0
2021-04-28,3.63,3.685,3.56,3.66,35382.0
2021-04-29,3.66,3.66,3.605,3.64,34762.0
2021-04-30,3.615,3.95,3.615,3.775,72960.0
2021-05-03,3.775,3.95,3.775,3.94,37174.0
2021-05-04,3.94,3.995,3.825,3.975,9877.0
2021-05-05,4.085,4.085,3.905,3.925,10274.0
2021-05-06,4.04,4.04,3.95,3.995,12165.0
2021-05-07,3.985,3.995,3.915,3.995,16456.0
2021-05-10,3.905,3.985,3.905,3.985,17102.0
2021-05-11,4.04,4.04,3.87,3.975,49103.0
2021-05-12,3.71,3.82,3.55,3.58,162952.0
2021-05-13,3.56,3.72,3.465,3.71,160200.0
2021-05-14,3.64,3.64,3.585,3.605,64225.0
2021-05-17,3.73,3.73,3.42,3.42,41696.0
2021-05-18,3.595,3.64,3.595,3.615,6659.0
2021-05-19,3.63,3.63,3.55,3.62,25335.0
2021-05-20,3.55,3.625,3.55,3.625,23400.0
2021-05-21,3.73,3.73,3.63,3.63,2760.0
2021-05-25,3.57,3.63,3.535,3.55,39335.0
2021-05-26,3.56,3.73,3.55,3.55,20750.0
2021-05-27,3.55,3.73,3.465,3.525,113677.0
2021-05-28,3.66,3.66,3.505,3.505,12515.0
2021-05-31,3.54,3.54,3.34,3.375,40872.0
2021-06-01,3.455,3.455,3.375,3.42,39072.0
2021-06-02,3.4,3.54,3.375,3.385,13835.0
2021-06-03,3.33,3.375,3.33,3.345,19180.0
2021-06-04,3.345,3.47,3.33,3.455,50378.0
2021-06-07,3.42,3.425,3.33,3.375,42945.0
2021-06-08,3.375,3.375,3.285,3.285,2200.0
2021-06-09,3.195,3.285,3.195,3.265,27256.0
2021-06-10,3.24,3.25,3.185,3.24,130145.0
2021-06-11,3.24,3.375,3.23,3.285,13333.0
2021-06-14,3.285,3.285,3.24,3.24,7102.0
2021-06-15,3.24,3.305,3.195,3.295,267800.0
2021-06-16,3.33,3.375,3.285,3.285,16500.0
2021-06-17,3.25,3.285,3.195,3.195,10900.0
2021-06-18,3.195,3.205,3.18,3.195,10600.0
2021-06-21,3.185,3.34,2.85,3.205,103225.0
2021-06-22,3.275,3.33,3.275,3.295,59100.0
2021-06-23,3.15,3.365,3.115,3.365,7100.0
2021-06-24,3.365,3.56,3.365,3.55,43149.0
2021-06-25,3.585,3.585,3.5,3.525,4800.0
2021-06-28,3.55,3.55,3.54,3.55,5024.0
2021-06-29,3.465,3.505,3.465,3.505,26374.0
2021-06-30,3.54,3.54,3.535,3.535,700.0
2021-07-02,3.55,3.55,3.55,3.55,14500.0
2021-07-05,3.55,3.64,3.55,3.64,2700.0
2021-07-06,3.55,3.55,3.33,3.375,42750.0
2021-07-07,3.375,3.375,3.375,3.375,0.0
2021-07-08,3.525,3.525,3.41,3.49,5319.0
2021-07-09,3.375,3.375,3.33,3.34,2717.0
2021-07-12,3.355,3.585,3.33,3.33,2900.0
2021-07-13,3.33,3.445,3.33,3.33,21370.0
2021-07-14,3.535,3.535,3.295,3.31,2600.0
2021-07-15,3.33,3.33,3.18,3.18,30400.0
2021-07-16,3.115,3.4,3.115,3.375,12350.0
2021-07-19,3.32,3.32,3.205,3.285,42000.0
2021-07-20,3.24,3.24,3.195,3.24,45700.0
2021-07-21,3.285,3.33,3.195,3.24,16375.0
2021-07-22,3.33,3.43,3.32,3.33,7600.0
2021-07-23,3.33,3.33,3.195,3.195,12400.0
2021-07-26,3.435,3.435,3.195,3.195,2633.0
2021-07-27,3.135,3.135,3.135,3.135,1000.0
2021-07-28,3.18,3.18,3.145,3.145,2300.0
2021-07-29,2.93,3.345,2.885,3.105,58448.0
2021-07-30,2.94,3.195,2.93,3.195,28701.0
2021-08-03,3.355,3.355,3.105,3.105,530.0
2021-08-04,3.115,3.115,3.105,3.105,3400.0
2021-08-05,3.105,3.105,3.1,3.105,4510.0
2021-08-06,3.15,3.15,3.105,3.105,4050.0
2021-08-09,3.02,3.02,2.92,2.92,6100.0
2021-08-10,2.94,3.02,2.895,2.95,8231.0
2021-08-11,2.86,2.975,2.86,2.885,3006.0
2021-08-12,2.895,2.895,2.84,2.84,5516.0
2021-08-13,2.85,3.15,2.85,3.065,10363.0
2021-08-16,3.02,3.02,2.75,2.8,28950.0
2021-08-17,3.045,3.045,2.67,2.75,89933.0
2021-08-18,2.665,3.105,2.665,2.71,20350.0
2021-08-19,2.85,2.85,2.71,2.71,981.0
2021-08-20,2.76,2.85,2.76,2.85,1800.0
2021-08-23,2.93,3.15,2.93,3.105,3501.0
2021-08-24,3.32,3.32,2.93,2.93,35055.0
2021-08-25,3.105,3.105,3.055,3.065,36900.0
2021-08-26,3.265,3.265,3.055,3.055,49966.0
2021-08-27,3.15,3.15,3.02,3.045,7832.0
2021-08-30,3.02,3.02,2.975,2.975,15794.0
2021-08-31,2.94,2.975,2.895,2.975,8144.0
2021-09-01,3.02,3.065,2.93,3.02,16000.0
2021-09-02,3.1,3.1,2.895,2.975,505.0
2021-09-03,3.1,3.1,3.1,3.1,300.0
2021-09-07,3.09,3.09,2.86,2.86,23186.0
2021-09-08,2.965,2.965,2.84,2.885,43192.0
2021-09-09,2.77,2.975,2.77,2.815,6880.0
2021-09-10,2.84,3.1,2.84,2.93,14602.0
2021-09-13,3.035,3.035,2.84,2.84,7777.0
2021-09-14,3.0,3.0,2.86,2.93,16280.0
2021-09-15,2.975,2.975,2.885,2.93,4350.0
2021-09-16,2.86,3.1,2.825,2.83,2451.0
2021-09-17,2.91,3.1,2.795,2.95,34238.0
2021-09-20,3.055,3.055,2.75,2.76,6476.0
2021-09-21,2.93,2.93,2.825,2.825,7501.0
2021-09-22,2.875,2.875,2.715,2.725,38265.0
2021-09-23,2.92,2.92,2.71,2.91,2880.0
2021-09-24,2.77,2.79,2.77,2.79,1321.0
2021-09-27,2.805,2.815,2.75,2.815,19074.0
2021-09-28,2.735,2.885,2.735,2.885,84630.0
2021-09-29,3.01,3.01,2.87,2.905,335500.0
2021-09-30,3.01,3.01,2.92,2.92,325.0
2021-10-01,2.885,2.885,2.84,2.84,3155.0
2021-10-04,2.825,2.84,2.815,2.825,6025.0
2021-10-05,2.875,2.885,2.84,2.885,45536.0
2021-10-06,2.87,2.895,2.715,2.84,37200.0
2021-10-07,2.84,2.84,2.795,2.795,3533.0
2021-10-08,2.84,2.84,2.795,2.83,2338.0
2021-10-12,2.825,2.825,2.75,2.75,19141.0
2021-10-13,2.83,2.83,2.735,2.735,6810.0
2021-10-14,2.725,2.75,2.715,2.75,7140.0
2021-10-15,2.75,2.75,2.69,2.69,9420.0
2021-10-18,2.67,2.69,2.665,2.665,16200.0
2021-10-19,2.78,2.78,2.68,2.745,9480.0
2021-10-20,2.71,2.745,2.645,2.655,17534.0
2021-10-21,2.655,2.655,2.59,2.6,7601.0
2021-10-22,2.62,2.62,2.61,2.62,11170.0
2021-10-25,2.59,2.665,2.59,2.62,9605.0
2021-10-26,2.745,2.745,2.62,2.635,10038.0
2021-10-27,2.63,2.665,2.555,2.555,32700.0
2021-10-28,2.565,2.62,2.555,2.6,2912.0
2021-10-29,2.665,2.665,2.59,2.59,5500.0
2021-11-01,2.665,2.665,2.655,2.665,10397.0
2021-11-02,2.59,2.645,2.585,2.62,11140.0
2021-11-03,2.59,2.635,2.585,2.62,47123.0
2021-11-04,2.645,2.645,2.585,2.61,115311.0
2021-11-05,2.655,2.655,2.53,2.575,37182.0
2021-11-08,2.61,2.635,2.53,2.635,32110.0
2021-11-09,2.6,2.62,2.495,2.575,20300.0
2021-11-10,2.655,2.655,2.53,2.54,301.0
2021-11-11,2.505,2.665,2.505,2.665,5947.0
2021-11-12,2.655,2.655,2.54,2.575,27133.0
2021-11-15,2.52,2.52,2.515,2.515,5000.0
2021-11-16,2.61,2.665,2.6,2.62,21200.0
2021-11-17,2.815,2.91,2.75,2.885,134076.0
2021-11-18,3.065,3.215,2.975,3.195,337749.0
2021-11-19,3.105,3.105,2.86,3.045,19602.0
2021-11-22,3.105,3.105,3.045,3.105,67238.0
2021-11-23,3.02,3.105,3.02,3.065,184140.0
2021-11-24,3.025,3.025,3.01,3.02,4401.0
2021-11-25,2.895,3.065,2.885,3.065,15371.0
2021-11-26,3.055,3.055,2.93,2.975,25230.0
2021-11-29,3.105,3.295,3.105,3.275,125566.0
2021-11-30,3.31,3.31,3.24,3.24,167117.0
2021-12-01,3.33,3.33,3.285,3.285,600.0
2021-12-02,3.265,3.265,3.24,3.24,9600.0
2021-12-03,3.295,3.295,3.23,3.24,188263.0
2021-12-06,3.25,3.25,3.115,3.195,42995.0
2021-12-07,3.07,3.285,3.07,3.24,62135.0
2021-12-08,3.285,3.285,3.24,3.285,68414.0
2021-12-09,3.285,3.285,3.24,3.24,44430.0
2021-12-10,3.225,3.305,3.225,3.305,22067.0
2021-12-13,3.345,3.345,3.285,3.285,26761.0
2021-12-14,3.285,3.285,3.285,3.285,101.0
2021-12-15,3.275,3.285,3.24,3.24,23195.0
2021-12-16,3.215,3.24,3.195,3.195,35909.0
2021-12-17,3.195,3.24,3.195,3.24,700.0
2021-12-20,3.185,3.285,3.185,3.195,25336.0
2021-12-21,3.23,3.23,3.15,3.15,5515.0
2021-12-22,3.145,3.285,3.145,3.285,7224.0
2021-12-23,3.285,3.285,3.285,3.285,0.0
2021-12-24,3.285,3.285,3.285,3.285,0.0
2021-12-29,3.24,3.345,3.115,3.33,24041.0
2021-12-30,3.33,3.34,3.115,3.33,23246.0
2021-12-31,3.33,3.42,3.33,3.33,182700.0
2022-01-04,3.195,3.55,3.195,3.49,10841.0
2022-01-05,3.42,3.42,3.26,3.33,6450.0
2022-01-06,3.33,3.33,3.305,3.33,13453.0
2022-01-07,3.33,3.375,3.33,3.375,1600.0
2022-01-10,3.375,3.375,3.375,3.375,0.0
2022-01-11,3.375,3.375,3.375,3.375,475.0
2022-01-12,3.365,3.42,3.365,3.42,1900.0
2022-01-13,3.375,3.42,3.355,3.42,17106.0
2022-01-14,3.465,3.55,3.375,3.48,8406.0
2022-01-17,3.48,3.54,3.425,3.425,2669.0
2022-01-18,3.525,3.525,3.375,3.375,4431.0
2022-01-19,3.54,3.54,3.24,3.24,14379.0
2022-01-20,3.39,3.42,3.125,3.375,12051.0
2022-01-21,3.525,3.525,3.25,3.375,3471.0
2022-01-24,3.525,3.535,2.955,3.505,45518.0
2022-01-25,3.455,3.48,3.24,3.465,3896.0
2022-01-26,3.455,3.465,3.42,3.455,4600.0
2022-01-27,3.275,3.41,3.275,3.41,666.0
2022-01-28,3.4,3.5,3.265,3.5,6016.0
2022-01-31,3.5,3.5,3.42,3.42,2453.0
2022-02-01,3.5,3.5,3.105,3.375,661.0
2022-02-02,3.42,3.425,3.195,3.39,7879.0
2022-02-03,3.4,3.4,3.285,3.39,1842.0
2022-02-04,3.16,3.39,3.16,3.39,10501.0
2022-02-07,3.265,3.39,3.265,3.39,1120.0
2022-02-08,3.465,3.465,3.39,3.39,60.0
2022-02-09,3.31,3.39,3.265,3.39,16850.0
2022-02-10,3.125,3.39,3.125,3.39,4800.0
2022-02-11,3.275,3.39,3.205,3.39,3836.0
2022-02-14,3.275,3.275,3.275,3.275,210.0
2022-02-15,3.23,3.275,3.18,3.205,4800.0
2022-02-16,3.42,3.455,3.41,3.42,92800.0
2022-02-17,3.24,3.42,3.24,3.42,23530.0
2022-02-18,3.41,3.42,3.33,3.42,11456.0
2022-02-22,3.42,3.42,3.15,3.285,10020.0
2022-02-23,3.42,3.42,3.285,3.285,210.0
2022-02-24,3.41,3.41,3.205,3.285,4001.0
2022-02-25,3.33,3.42,3.33,3.42,2700.0
2022-02-28,3.41,3.41,3.33,3.41,750.0
2022-03-01,3.375,3.385,3.33,3.33,14268.0
2022-03-02,3.365,3.375,3.24,3.305,7285.0
2022-03-03,3.33,3.375,3.33,3.375,23401.0
2022-03-04,3.34,3.34,3.25,3.32,7160.0
2022-03-07,3.24,3.375,3.24,3.33,6640.0
2022-03-08,3.33,3.33,3.18,3.3,51257.0
2022-03-09,3.24,3.25,3.24,3.25,10600.0
2022-03-10,3.24,3.24,3.195,3.195,31608.0
2022-03-11,3.32,3.32,3.195,3.195,41150.0
2022-03-14,3.195,3.285,3.15,3.25,13201.0
2022-03-15,3.355,3.365,3.25,3.285,13450.0
2022-03-16,3.195,3.195,3.15,3.195,22850.0
2022-03-17,3.15,3.365,3.15,3.365,6200.0
2022-03-18,3.225,3.225,3.16,3.225,1000.0
2022-03-21,3.32,3.33,3.215,3.215,3602.0
2022-03-22,3.16,3.285,3.16,3.215,36.0
2022-03-23,3.225,3.225,3.15,3.15,24600.0
2022-03-24,3.15,3.15,3.145,3.145,2292.0
2022-03-25,3.15,3.15,3.105,3.15,11400.0
2022-03-28,3.185,3.185,3.02,3.065,11995.0
2022-03-29,2.77,3.33,2.77,3.045,15130.0
2022-03-30,2.825,3.33,2.825,3.31,16459.0
2022-03-31,3.33,3.33,3.33,3.33,5898.0
2022-04-01,3.33,3.465,3.33,3.385,55101.0
2022-04-04,3.39,3.535,3.355,3.385,259529.0
2022-04-05,3.25,3.62,3.25,3.515,130622.0
2022-04-06,3.55,3.685,3.55,3.64,248445.0
2022-04-07,3.64,3.86,3.64,3.8,31886.0
2022-04-08,3.605,3.995,3.605,3.915,11864.0
2022-04-11,3.935,3.995,3.82,3.82,12244.0
2022-04-12,3.835,3.905,3.8,3.8,1804.0
2022-04-13,3.89,3.89,3.775,3.775,3000.0
2022-04-14,3.81,3.82,3.64,3.64,2981.0
2022-04-18,3.81,3.81,3.445,3.64,220.0
2022-04-19,3.74,3.74,3.615,3.615,1310.0
2022-04-20,3.72,3.72,3.42,3.42,1106.0
2022-04-21,3.515,3.525,3.445,3.445,3300.0
2022-04-22,3.385,3.465,3.33,3.33,6005.0
2022-04-25,3.33,3.445,3.225,3.225,10150.0
2022-04-26,3.24,3.24,3.15,3.225,85.0
2022-04-27,3.16,3.24,3.135,3.24,8203.0
2022-04-28,3.215,3.215,3.195,3.195,3700.0
2022-04-29,3.49,3.49,3.135,3.135,4281.0
2022-05-02,3.105,3.105,3.09,3.09,101.0
2022-05-03,3.125,3.205,3.125,3.205,3005.0
2022-05-04,3.105,3.215,3.02,3.215,2400.0
2022-05-05,3.285,3.285,3.185,3.195,3400.0
2022-05-06,3.355,3.355,3.105,3.105,3401.0
2022-05-09,2.985,3.02,2.895,2.93,18960.0
2022-05-10,2.84,3.135,2.84,3.135,7700.0
2022-05-11,3.1,3.1,2.79,2.85,2305.0
2022-05-12,2.715,2.75,2.575,2.61,12875.0
2022-05-13,2.76,2.885,2.76,2.885,1500.0
2022-05-16,2.885,2.885,2.885,2.885,810.0
2022-05-17,2.94,3.01,2.94,2.975,22700.0
2022-05-18,2.93,2.94,2.825,2.93,53650.0
2022-05-19,2.875,2.93,2.875,2.93,101.0
2022-05-20,2.87,2.93,2.87,2.93,50.0
2022-05-24,2.875,2.875,2.85,2.875,1811.0
2022-05-25,2.885,2.885,2.85,2.85,4118.0
2022-05-26,2.815,2.86,2.815,2.86,1400.0
2022-05-27,2.86,2.885,2.86,2.885,236400.0
2022-05-30,2.885,2.885,2.865,2.885,47450.0
2022-05-31,2.955,3.0,2.95,2.95,3520.0
2022-06-01,3.0,3.045,2.93,3.0,12345.0
2022-06-02,3.0,3.045,3.0,3.045,6005.0
2022-06-03,3.075,3.085,3.065,3.085,457.0
2022-06-06,3.09,3.09,3.0,3.0,6250.0
2022-06-07,3.0,3.09,3.0,3.09,5300.0
2022-06-08,3.045,3.045,3.0,3.045,903900.0
2022-06-09,3.0,3.09,3.0,3.09,693.0
2022-06-10,3.045,3.045,3.045,3.045,4700.0
2022-06-13,2.85,2.94,2.85,2.895,700.0
2022-06-14,2.865,2.865,2.84,2.84,300.0
2022-06-15,2.95,3.255,2.95,3.215,696546.0
2022-06-16,3.27,3.27,3.09,3.135,2336.0
2022-06-17,3.11,3.135,3.11,3.135,32.0
2022-06-20,3.135,3.135,3.135,3.135,0.0
2022-06-21,3.135,3.135,3.135,3.135,0.0
2022-06-22,3.09,3.09,3.04,3.04,106800.0
2022-06-23,3.04,3.04,3.04,3.04,0.0
2022-06-24,3.075,3.125,3.075,3.09,1100.0
2022-06-27,3.165,3.165,3.065,3.065,229.0
2022-06-28,3.065,3.065,3.065,3.065,0.0
2022-06-29,3.065,3.065,3.045,3.045,96800.0
2022-06-30,3.125,3.125,3.045,3.045,90.0
2022-07-04,3.045,3.045,3.045,3.045,0.0
2022-07-05,3.055,3.055,2.86,2.905,15325.0
2022-07-06,2.935,2.935,2.825,2.865,6785.0
2022-07-07,2.865,2.865,2.865,2.865,0.0
2022-07-08,2.865,2.865,2.865,2.865,0.0
2022-07-11,2.885,2.885,2.885,2.885,600.0
2022-07-12,2.91,2.975,2.895,2.895,8300.0
2022-07-13,2.825,2.825,2.67,2.75,31900.0
2022-07-14,2.645,2.66,2.51,2.61,10670.0
2022-07-15,2.6,2.785,2.6,2.65,20900.0
2022-07-18,2.61,2.68,2.61,2.68,1501.0
2022-07-19,2.69,2.69,2.645,2.645,5206.0
2022-07-20,2.645,2.645,2.6,2.6,25500.0
2022-07-21,2.58,2.6,2.58,2.6,50.0
2022-07-22,2.6,2.6,2.6,2.6,0.0
2022-07-25,2.545,2.545,2.525,2.525,1800.0
2022-07-26,2.51,2.51,2.455,2.455,1900.0
2022-07-27,2.51,2.65,2.51,2.65,8200.0
2022-07-28,2.65,2.65,2.65,2.65,0.0
2022-07-29,2.69,2.69,2.67,2.69,13548.0
2022-08-02,2.69,2.69,2.68,2.69,20810.0
2022-08-03,2.69,2.69,2.645,2.645,503.0
2022-08-04,2.475,2.695,2.475,2.565,8610.0
2022-08-05,2.61,2.61,2.465,2.465,4800.0
2022-08-08,2.42,2.465,2.25,2.455,29400.0
2022-08-09,2.465,2.465,2.41,2.435,11935.0
2022-08-10,2.465,2.525,2.465,2.525,3900.0
2022-08-11,2.68,2.68,2.555,2.555,1602.0
2022-08-12,2.68,2.68,2.615,2.615,1050.0
2022-08-15,2.895,2.895,2.69,2.77,1933.0
2022-08-16,2.65,2.65,2.65,2.65,1000.0
2022-08-17,2.92,2.92,2.68,2.74,29605.0
2022-08-18,2.78,2.965,2.78,2.955,6300.0
2022-08-19,2.955,3.0,2.905,2.905,23200.0
2022-08-22,2.645,2.825,2.645,2.825,3100.0
2022-08-23,2.95,2.95,2.825,2.825,1.0
2022-08-24,2.785,2.825,2.74,2.825,9905.0
2022-08-25,2.65,2.78,2.65,2.78,5501.0
2022-08-26,2.78,2.825,2.735,2.825,2703.0
2022-08-29,2.825,2.825,2.825,2.825,700.0
2022-08-30,2.82,2.875,2.82,2.865,5808.0
2022-08-31,2.885,2.895,2.885,2.895,2255.0
2022-09-01,2.895,2.895,2.895,2.895,5003.0
2022-09-02,2.85,2.895,2.85,2.895,4100.0
2022-09-06,2.86,2.895,2.795,2.805,16763.0
2022-09-07,2.715,2.715,2.715,2.715,1900.0
2022-09-08,2.725,2.725,2.715,2.715,1200.0
2022-09-09,2.715,2.715,2.715,2.715,0.0
2022-09-12,2.94,2.94,2.715,2.715,1.0
2022-09-13,2.67,2.75,2.67,2.75,2330.0
2022-09-14,2.94,2.94,2.785,2.885,750.0
2022-09-15,2.94,3.12,2.94,3.085,647.0
2022-09-16,3.165,3.165,3.085,3.085,77.0
2022-09-19,3.15,3.23,3.15,3.23,2900.0
2022-09-20,3.295,3.295,2.86,2.93,12500.0
2022-09-21,2.93,2.93,2.93,2.93,0.0
2022-09-22,2.84,2.895,2.805,2.85,3550.0
2022-09-23,2.725,2.725,2.67,2.67,903.0
2022-09-26,2.67,2.67,2.67,2.67,0.0
2022-09-27,2.67,2.67,2.67,2.67,0.0
2022-09-28,2.68,2.68,2.67,2.67,100.0
2022-09-29,2.64,2.64,2.55,2.55,2800.0
2022-09-30,2.54,2.55,2.495,2.495,2300.0
2022-10-03,2.515,2.515,2.515,2.515,20900.0
2022-10-04,2.315,2.435,2.0,2.3,19417.0
2022-10-05,2.45,2.625,2.26,2.26,1250.0
2022-10-06,2.35,2.46,2.35,2.46,725.0
2022-10-07,2.615,2.625,2.44,2.44,5241.0
2022-10-11,2.48,2.48,2.35,2.425,22745.0
2022-10-12,2.44,2.44,2.39,2.39,3400.0
2022-10-13,2.325,2.325,2.305,2.305,1800.0
2022-10-14,2.305,2.305,2.17,2.17,19800.0
2022-10-17,2.25,2.315,2.25,2.25,225.0
2022-10-18,2.39,2.39,2.125,2.125,28405.0
2022-10-19,2.125,2.135,2.045,2.135,1800.0
2022-10-20,2.17,2.2,2.145,2.17,12400.0
2022-10-21,2.125,2.125,2.08,2.08,3100.0
2022-10-24,2.17,2.17,2.17,2.17,3500.0
2022-10-25,2.17,2.17,2.17,2.17,0.0
2022-10-26,2.17,2.17,2.17,2.17,0.0
2022-10-27,2.115,2.115,2.08,2.08,1000.0
2022-10-28,2.08,2.08,2.08,2.08,0.0
2022-10-31,2.29,2.29,2.08,2.08,10.0
2022-11-01,2.09,2.135,2.035,2.06,7097.0
2022-11-02,2.08,2.08,2.06,2.06,110.0
2022-11-03,2.08,2.08,2.06,2.06,200.0
2022-11-04,2.08,2.17,2.08,2.17,11200.0
2022-11-07,2.17,2.35,2.17,2.35,8860.0
2022-11-08,2.305,2.305,2.305,2.305,300.0
2022-11-09,2.345,2.345,2.345,2.345,100.0
2022-11-10,2.35,2.35,2.345,2.345,3.0
2022-11-11,2.35,2.36,2.35,2.36,24500.0
2022-11-14,2.435,2.435,2.36,2.36,200.0
2022-11-15,2.36,2.595,2.36,2.36,1291.0
2022-11-16,2.36,2.495,2.36,2.495,2300.0
2022-11-17,2.535,2.535,2.505,2.535,2800.0
2022-11-18,2.585,2.94,2.585,2.94,859.0
2022-11-21,2.535,2.86,2.535,2.86,3141.0
2022-11-22,2.92,3.15,2.92,3.055,5706.0
2022-11-23,2.595,2.94,2.595,2.94,1680.0
2022-11-24,3.13,3.165,3.005,3.165,2952.0
2022-11-25,3.23,3.4,3.23,3.3,9105.0
2022-11-28,3.175,3.345,3.175,3.345,101.0
2022-11-29,3.31,3.31,3.3,3.3,5000.0
2022-11-30,3.375,3.53,3.375,3.53,28075.0
2022-12-01,3.485,3.485,3.45,3.45,200.0
2022-12-02,3.41,3.45,3.375,3.45,8200.0
2022-12-05,3.375,3.495,3.375,3.495,2800.0
2022-12-06,3.41,3.41,3.41,3.41,300.0
2022-12-07,3.375,3.41,3.375,3.41,300.0
2022-12-08,3.375,3.375,3.375,3.375,2400.0
2022-12-09,3.275,3.275,3.19,3.19,1100.0
2022-12-12,2.98,3.285,2.98,3.145,7865.0
2022-12-13,2.99,2.99,2.98,2.98,725.0
2022-12-14,2.92,3.0,2.61,2.99,2852.0
2022-12-15,3.1,3.1,2.825,2.825,10027.0
2022-12-16,2.825,2.835,2.82,2.835,562.0
2022-12-19,2.71,2.845,2.71,2.835,2009.0
2022-12-20,2.835,2.835,2.835,2.835,4400.0
2022-12-21,2.835,2.835,2.835,2.835,200.0
2022-12-22,2.835,2.835,2.835,2.835,2500.0
2022-12-23,2.91,2.92,2.91,2.92,4000.0
2022-12-28,2.91,2.91,2.82,2.82,111.0
2022-12-29,2.655,2.91,2.655,2.91,1196.0
2022-12-30,2.91,2.92,2.91,2.92,1303.0
2023-01-03,2.975,2.975,2.92,2.92,1583.0
2023-01-04,2.735,2.965,2.735,2.9,1079.0
2023-01-05,2.9,2.9,2.9,2.9,0.0
2023-01-06,2.9,2.98,2.9,2.965,14200.0
2023-01-09,2.965,2.965,2.965,2.965,2.0
2023-01-10,2.845,2.845,2.825,2.835,3900.0
2023-01-11,2.825,2.865,2.825,2.865,210.0
2023-01-12,2.845,2.865,2.835,2.845,147.0
2023-01-13,2.745,2.965,2.68,2.965,13614.0
2023-01-16,2.81,2.965,2.81,2.965,405.0
2023-01-17,2.91,2.965,2.91,2.955,3200.0
2023-01-18,2.755,2.825,2.755,2.825,394.0
2023-01-19,2.825,2.825,2.825,2.825,0.0
2023-01-20,2.955,2.955,2.825,2.825,2.0
2023-01-23,2.825,2.825,2.825,2.825,0.0
2023-01-24,2.975,2.975,2.81,2.825,3604.0
2023-01-25,2.825,2.9,2.825,2.845,2750.0
2023-01-26,2.99,2.99,2.875,2.92,1713.0
2023-01-27,2.965,2.965,2.955,2.955,1200.0
2023-01-30,2.93,2.93,2.92,2.93,201.0
2023-01-31,2.875,2.92,2.855,2.92,2200.0
2023-02-01,2.99,3.1,2.99,3.1,2300.0
2023-02-02,3.145,3.19,3.145,3.145,8200.0
2023-02-03,3.185,3.24,3.185,3.24,24664.0
2023-02-06,3.19,3.19,3.145,3.145,400.0
2023-02-07,3.065,3.165,3.035,3.165,9900.0
2023-02-08,3.19,3.19,3.175,3.175,800.0
2023-02-09,3.145,3.175,3.145,3.175,200.0
2023-02-10,3.19,3.265,3.16,3.22,10700.0
2023-02-13,3.165,3.165,3.12,3.12,2600.0
2023-02-14,3.1,3.1,3.1,3.1,2102.0
2023-02-15,3.03,3.035,2.965,2.965,3600.0
2023-02-16,2.965,2.98,2.965,2.965,631.0
2023-02-17,2.775,2.965,2.775,2.965,2.0
2023-02-21,2.775,2.91,2.725,2.91,13878.0
2023-02-22,2.81,2.9,2.725,2.9,9504.0
2023-02-23,2.92,2.92,2.92,2.92,5000.0
2023-02-24,2.835,2.92,2.835,2.92,200.0
2023-02-27,2.92,2.92,2.92,2.92,0.0
2023-02-28,2.855,2.855,2.855,2.855,800.0
2023-03-01,2.9,2.92,2.9,2.9,2600.0
2023-03-02,2.9,2.9,2.9,2.9,2.0
2023-03-03,2.77,2.9,2.77,2.89,3163.0
2023-03-06,2.855,2.9,2.825,2.9,3200.0
2023-03-07,2.76,2.9,2.76,2.9,81.0
2023-03-08,2.9,2.9,2.9,2.9,0.0
2023-03-09,2.815,2.845,2.76,2.76,8310.0
2023-03-10,2.76,2.77,2.76,2.76,8650.0
2023-03-13,2.76,2.76,2.76,2.76,0.0
2023-03-14,2.79,2.81,2.79,2.81,5700.0
2023-03-15,2.725,2.725,2.725,2.725,8809.0
2023-03-16,2.81,2.81,2.68,2.68,186.0
2023-03-17,2.68,2.735,2.68,2.69,1600.0
2023-03-20,2.79,2.8,2.76,2.76,2291.0
2023-03-21,2.79,2.79,2.715,2.715,2012.0
2023-03-22,2.56,2.67,2.56,2.67,1677.0
2023-03-23,2.67,2.67,2.67,2.67,0.0
2023-03-24,2.67,2.67,2.67,2.67,0.0
2023-03-27,2.705,2.705,2.405,2.485,35400.0
2023-03-28,2.53,2.53,2.505,2.505,9600.0
2023-03-29,2.44,2.46,2.275,2.46,10700.0
2023-03-30,2.79,2.8,2.635,2.69,6248.0
2023-03-31,2.66,2.66,2.64,2.64,3100.0
2023-04-03,2.64,2.64,2.64,2.64,0.0
2023-04-04,2.69,2.705,2.67,2.705,1100.0
2023-04-05,2.705,2.705,2.705,2.705,0.0
2023-04-06,2.705,2.705,2.705,2.705,0.0
2023-04-10,2.68,2.68,2.525,2.58,18753.0
2023-04-11,2.7,2.7,2.485,2.485,11788.0
2023-04-12,2.515,2.54,2.515,2.525,10600.0
2023-04-13,2.58,2.58,2.57,2.58,11900.0
2023-04-14,2.53,2.53,2.485,2.485,5100.0
2023-04-17,2.485,2.485,2.485,2.485,2400.0
2023-04-18,2.465,2.475,2.44,2.45,10780.0
2023-04-19,2.44,2.44,2.43,2.43,2000.0
2023-04-20,2.43,2.43,2.43,2.43,0.0
2023-04-21,2.475,2.475,2.44,2.44,1400.0
2023-04-24,2.44,2.44,2.44,2.44,0.0
2023-04-25,2.44,2.44,2.44,2.44,0.0
2023-04-26,2.44,2.44,2.44,2.44,1500.0
2023-04-27,2.505,2.505,2.43,2.46,1600.0
2023-04-28,2.57,2.57,2.41,2.42,7225.0
2023-05-01,2.42,2.42,2.42,2.42,0.0
2023-05-02,2.58,2.58,2.395,2.395,16700.0
2023-05-03,2.385,2.385,2.21,2.3,18300.0
2023-05-04,2.235,2.235,2.235,2.235,0.0
2023-05-05,2.3,2.3,2.165,2.23,25039.0
2023-05-08,2.18,2.295,2.155,2.265,4400.0
2023-05-09,2.265,2.265,2.265,2.265,100.0
2023-05-10,2.23,2.255,2.21,2.21,9004.0
2023-05-11,2.21,2.21,2.21,2.21,0.0
2023-05-12,2.21,2.21,2.175,2.21,2800.0
2023-05-15,2.21,2.255,2.21,2.23,4700.0
2023-05-16,2.295,2.32,2.265,2.32,11500.0
2023-05-17,2.3,2.3,2.3,2.3,600.0
2023-05-18,2.34,2.365,2.295,2.335,15400.0
2023-05-19,2.42,2.44,2.395,2.44,13400.0
2023-05-23,2.055,2.3,2.055,2.3,281100.0
2023-05-24,2.625,2.625,2.3,2.3,5300.0
2023-05-25,2.23,2.235,2.2,2.2,4600.0
2023-05-26,2.19,2.22,2.19,2.22,6700.0
2023-05-29,2.175,2.175,2.175,2.175,100.0
2023-05-30,2.125,2.125,2.12,2.12,2132.0
2023-05-31,2.145,2.145,2.08,2.08,200.0
2023-06-01,2.36,2.36,2.09,2.09,900.0
2023-06-02,2.165,2.175,2.165,2.175,5300.0
2023-06-05,2.09,2.175,2.09,2.175,25.0
2023-06-06,2.175,2.175,2.175,2.175,0.0
2023-06-07,2.19,2.24,2.19,2.19,1600.0
2023-06-08,2.145,2.155,2.125,2.125,8000.0
2023-06-09,2.155,2.155,2.155,2.155,400.0
2023-06-12,2.155,2.155,2.155,2.155,0.0
2023-06-13,2.165,2.165,2.09,2.135,1300.0
2023-06-14,2.1,2.12,2.1,2.1,5673.0
2023-06-15,2.395,2.395,2.145,2.145,6564.0
2023-06-16,2.415,2.415,2.135,2.23,6232.0
2023-06-19,2.23,2.23,2.23,2.23,0.0
2023-06-20,2.21,2.21,2.165,2.165,700.0
2023-06-21,2.165,2.165,2.165,2.165,0.0
2023-06-22,2.09,2.125,2.015,2.08,11800.0
2023-06-23,2.015,2.015,2.015,2.015,300.0
2023-06-26,1.97,2.025,1.96,1.96,3450.0
2023-06-27,2.285,2.285,1.97,1.97,1500.0
2023-06-28,1.96,1.96,1.96,1.96,1100.0
2023-06-29,2.155,2.155,2.05,2.05,700.0
2023-06-30,2.06,2.06,1.96,1.96,4302.0
2023-07-04,2.05,2.05,1.96,1.96,10.0
2023-07-05,1.91,2.005,1.895,1.97,9700.0
2023-07-06,1.97,1.97,1.96,1.96,9700.0
2023-07-07,1.82,1.865,1.69,1.69,13600.0
2023-07-10,1.68,1.905,1.68,1.865,9733.0
2023-07-11,1.78,1.865,1.77,1.77,3488.0
2023-07-12,1.865,1.865,1.8,1.82,11023.0
2023-07-13,1.82,1.865,1.77,1.865,292603.0
2023-07-14,1.885,1.885,1.865,1.865,600.0
2023-07-17,1.865,1.865,1.865,1.865,500.0
2023-07-18,1.865,1.865,1.865,1.865,0.0
2023-07-19,1.865,1.865,1.865,1.865,2000.0
2023-07-20,1.92,1.985,1.91,1.96,57950.0
2023-07-21,2.005,2.005,2.005,2.005,2800.0
2023-07-24,1.91,2.005,1.91,2.005,43218.0
2023-07-25,2.005,2.005,2.005,2.005,0.0
2023-07-26,2.25,2.25,2.05,2.07,1740.0
2023-07-27,2.07,2.165,2.07,2.165,1500.0
2023-07-28,2.125,2.125,2.08,2.125,400.0
2023-07-31,2.08,2.1,2.07,2.09,1700.0
2023-08-01,2.035,2.045,1.96,2.005,2100.0
2023-08-02,2.09,2.1,2.09,2.09,4400.0
2023-08-03,2.415,2.415,2.165,2.165,1800.0
2023-08-04,2.26,2.26,2.185,2.19,129.0
2023-08-08,2.23,2.23,2.165,2.19,1400.0
2023-08-09,2.19,2.22,2.19,2.19,900.0
2023-08-10,2.23,2.275,2.19,2.23,3300.0
2023-08-11,2.145,2.145,1.96,2.035,17150.0
2023-08-14,2.22,2.22,1.93,1.93,1252.0
2023-08-15,1.91,1.92,1.91,1.92,200.0
2023-08-16,1.95,1.985,1.95,1.96,1900.0
2023-08-17,1.96,1.96,1.96,1.96,0.0
2023-08-18,2.035,2.035,1.94,1.94,6000.0
2023-08-21,2.025,2.2,2.025,2.125,5900.0
2023-08-22,2.1,2.1,2.06,2.06,400.0
2023-08-23,2.06,2.06,1.96,2.005,4302.0
2023-08-24,1.98,1.98,1.865,1.91,8600.0
2023-08-25,2.005,2.005,1.855,1.855,3553.0
2023-08-28,1.855,1.895,1.855,1.855,200900.0
2023-08-29,1.855,1.855,1.855,1.855,505.0
2023-08-30,1.905,1.905,1.865,1.875,104600.0
2023-08-31,1.95,1.95,1.95,1.95,400.0
2023-09-01,1.895,1.915,1.885,1.885,70001.0
2023-09-05,1.905,1.905,1.905,1.905,200.0
2023-09-06,1.905,1.905,1.905,1.905,1000.0
2023-09-07,1.92,1.95,1.92,1.92,271.0
2023-09-08,1.95,1.95,1.885,1.905,363200.0
2023-09-11,1.905,1.905,1.905,1.905,0.0
2023-09-12,1.94,1.94,1.94,1.94,100.0
2023-09-13,1.99,2.015,1.99,1.99,300.0
2023-09-14,2.025,2.025,1.94,1.94,1306.0
2023-09-15,1.98,2.015,1.98,1.98,1943.0
2023-09-18,2.015,2.015,1.95,1.95,1062.0
2023-09-19,1.885,1.885,1.855,1.855,1200.0
2023-09-20,1.875,1.875,1.875,1.875,0.0
2023-09-21,1.895,1.895,1.865,1.865,3400.0
2023-09-22,1.875,1.875,1.875,1.875,500.0
2023-09-25,2.01,2.01,1.78,1.855,7190.0
2023-09-26,1.65,1.75,1.64,1.675,8930.0
2023-09-27,1.75,2.025,1.75,1.895,6200.0
2023-09-28,2.025,2.025,1.92,1.95,4730.0
2023-09-29,1.95,1.95,1.95,1.95,0.0
2023-10-02,1.77,1.98,1.76,1.885,359.0
2023-10-03,1.98,2.035,1.98,2.035,1900.0
2023-10-04,2.395,2.405,2.095,2.095,4985.0
2023-10-05,2.065,2.085,2.035,2.035,705.0
2023-10-06,1.94,2.01,1.94,1.99,1163.0
2023-10-10,1.895,1.895,1.82,1.895,446.0
2023-10-11,1.79,1.895,1.79,1.895,4530.0
2023-10-12,1.905,1.905,1.78,1.895,6150.0
2023-10-13,1.895,1.895,1.895,1.895,3962.0
2023-10-16,1.845,1.845,1.75,1.79,805.0
2023-10-17,1.835,1.835,1.835,1.835,1800.0
2023-10-18,1.835,1.835,1.79,1.79,1119.0
2023-10-19,1.835,1.835,1.83,1.83,1500.0
2023-10-20,1.885,1.895,1.79,1.83,3155.0
2023-10-23,1.845,1.845,1.8,1.8,1400.0
2023-10-24,1.79,1.8,1.79,1.8,800.0
2023-10-25,1.735,1.735,1.705,1.705,17100.0
2023-10-26,1.705,1.78,1.705,1.74,2401.0
2023-10-27,1.76,1.76,1.76,1.76,1100.0
2023-10-30,1.76,1.76,1.76,1.76,0.0
2023-10-31,1.76,1.8,1.76,1.8,2000.0
2023-11-01,1.865,1.915,1.865,1.895,28335.0
2023-11-02,1.895,1.915,1.895,1.895,2100.0
2023-11-03,1.735,1.915,1.735,1.915,400.0
2023-11-06,1.885,1.915,1.885,1.915,2500.0
2023-11-07,1.915,1.96,1.885,1.885,31300.0
2023-11-08,1.99,2.37,1.99,2.29,415392.0
2023-11-09,2.095,2.48,2.095,2.405,61333.0
2023-11-10,2.445,2.545,2.415,2.545,10100.0
2023-11-13,2.47,2.54,2.085,2.455,3260.0
2023-11-14,2.065,2.455,2.055,2.455,177463.0
2023-11-15,2.585,2.605,2.385,2.51,203512.0
2023-11-16,2.48,2.545,2.48,2.49,118000.0
2023-11-17,2.435,2.455,2.29,2.455,250.0
2023-11-20,2.415,2.455,2.415,2.455,2.0
2023-11-21,2.36,2.36,2.28,2.28,240.0
2023-11-22,2.29,2.29,2.29,2.29,200.0
2023-11-23,2.37,2.53,2.32,2.49,116265.0
2023-11-24,2.37,2.37,2.37,2.37,50100.0
2023-11-27,2.5,2.5,2.35,2.35,200103.0
2023-11-28,2.33,2.33,2.33,2.33,100.0
2023-11-29,2.3,2.605,2.3,2.555,453630.0
2023-11-30,2.68,2.68,2.345,2.345,112980.0
2023-12-01,2.425,2.46,2.425,2.44,3800.0
2023-12-04,2.45,2.46,2.44,2.46,13950.0
2023-12-05,2.49,2.815,2.49,2.815,6620.0
2023-12-06,2.92,2.93,2.69,2.73,1225.0
2023-12-07,2.73,2.73,2.51,2.51,5702.0
2023-12-08,2.73,2.73,2.555,2.575,2215.0
2023-12-11,2.575,2.575,2.575,2.575,0.0
2023-12-12,2.575,2.605,2.575,2.605,1000.0
2023-12-13,2.575,2.605,2.575,2.605,1.0
2023-12-14,2.585,2.585,2.585,2.585,1000.0
2023-12-15,2.585,2.585,2.555,2.555,117900.0
2023-12-18,2.595,2.595,2.54,2.54,187.0
2023-12-19,2.51,2.51,2.48,2.48,12600.0
2023-12-20,2.49,2.5,2.415,2.49,394325.0
2023-12-21,2.52,2.595,2.52,2.52,128.0
2023-12-22,2.54,2.635,2.54,2.635,8030.0
2023-12-27,2.865,2.865,2.635,2.635,71.0
2023-12-28,2.635,2.67,2.53,2.67,2600.0
2023-12-29,2.635,2.68,2.585,2.68,2100.0
2024-01-02,2.785,2.785,2.72,2.72,250102.0
2024-01-03,2.69,2.69,2.645,2.645,1900.0
2024-01-04,2.645,2.645,2.585,2.585,9807.0
2024-01-05,2.625,2.645,2.625,2.645,400.0
2024-01-08,2.68,2.68,2.595,2.645,6300.0
2024-01-09,2.635,2.635,2.635,2.635,2100.0
2024-01-10,2.635,2.635,2.635,2.635,2500.0
2024-01-11,2.635,2.635,2.565,2.565,705.0
2024-01-12,2.595,2.595,2.54,2.54,4200.0
2024-01-15,2.54,2.54,2.54,2.54,0.0
2024-01-16,2.54,2.54,2.48,2.48,15100.0
2024-01-17,2.45,2.49,2.44,2.44,17100.0
2024-01-18,2.44,2.44,2.44,2.44,0.0
2024-01-19,2.44,2.44,2.44,2.44,100.0
2024-01-22,2.44,2.46,2.43,2.46,41400.0
2024-01-23,2.45,2.5,2.405,2.49,89702.0
2024-01-24,2.52,2.585,2.51,2.585,2100.0
2024-01-25,2.67,2.67,2.67,2.67,65800.0
2024-01-26,2.7,2.77,2.7,2.77,3300.0
2024-01-29,2.815,2.98,2.71,2.95,96344.0
2024-01-30,2.94,2.94,2.875,2.875,651.0
2024-01-31,2.845,2.845,2.775,2.775,15500.0
2024-02-01,2.825,2.875,2.775,2.875,2300.0
2024-02-02,2.835,2.835,2.655,2.72,12300.0
2024-02-05,2.645,2.68,2.54,2.54,8680.0
2024-02-06,2.54,2.635,2.54,2.635,600.0
2024-02-07,2.54,2.635,2.54,2.635,5890.0
2024-02-08,2.635,2.68,2.635,2.68,5407.0
2024-02-09,2.595,2.68,2.595,2.68,118.0
2024-02-12,2.625,2.865,2.625,2.865,1700.0
2024-02-13,2.855,2.855,2.855,2.855,2300.0
2024-02-14,2.74,2.74,2.68,2.68,1900.0
2024-02-15,2.68,2.68,2.68,2.68,0.0
2024-02-16,2.635,2.645,2.565,2.645,11170.0
2024-02-20,2.67,2.68,2.67,2.68,200.0
2024-02-21,2.545,2.775,2.54,2.54,12150.0
2024-02-22,2.565,2.565,2.545,2.545,200.0
2024-02-23,2.545,2.545,2.545,2.545,0.0
2024-02-26,2.77,2.875,2.74,2.805,16768.0
2024-02-27,2.805,2.805,2.635,2.635,3829.0
2024-02-28,2.855,2.855,2.66,2.66,22110.0
2024-02-29,2.7,2.7,2.7,2.7,1000.0
2024-03-01,2.66,2.66,2.66,2.66,1300.0
2024-03-04,2.68,2.68,2.67,2.67,307.0
2024-03-05,2.66,2.68,2.66,2.67,700.0
2024-03-06,2.67,2.67,2.67,2.67,0.0
2024-03-07,2.67,2.67,2.67,2.67,0.0
2024-03-08,2.67,2.67,2.67,2.67,0.0
2024-03-11,2.68,2.68,2.67,2.67,10.0
2024-03-12,2.68,2.71,2.68,2.71,198701.0
2024-03-13,2.71,2.71,2.71,2.71,100.0
2024-03-14,2.67,2.67,2.655,2.655,25700.0
2024-03-15,2.68,2.68,2.68,2.68,1300.0
2024-03-18,2.8,2.8,2.605,2.655,261.0
2024-03-19,2.595,2.615,2.555,2.565,23915.0
2024-03-20,2.895,2.895,2.71,2.76,19111.0
2024-03-21,2.76,2.76,2.76,2.76,8600.0
2024-03-22,2.76,2.76,2.76,2.76,0.0
2024-03-25,2.8,2.915,2.8,2.905,15875.0
2024-03-26,2.895,2.905,2.67,2.905,202955.0
2024-03-27,2.905,2.905,2.905,2.905,15300.0
2024-03-28,2.905,2.905,2.905,2.905,5150.0
2024-04-01,3.08,3.135,2.66,3.06,5082.0
2024-04-02,3.0,3.05,3.0,3.01,38200.0
2024-04-03,3.125,3.29,3.06,3.195,6319.0
2024-04-04,3.195,3.195,3.195,3.195,0.0
2024-04-05,3.155,3.195,3.155,3.195,11.0
2024-04-08,3.11,3.185,3.11,3.125,1614.0
2024-04-09,3.09,3.09,3.09,3.09,400.0
2024-04-10,3.05,3.05,2.96,2.96,1500.0
2024-04-11,2.925,2.97,2.905,2.97,8100.0
2024-04-12,2.905,2.905,2.905,2.905,287.0
2024-04-15,2.625,2.905,2.625,2.905,147872.0
2024-04-16,2.96,2.96,2.905,2.945,2503.0
2024-04-17,2.905,2.905,2.875,2.905,60730.0
2024-04-18,2.945,2.945,2.905,2.905,35180.0
2024-04-19,2.905,2.955,2.895,2.895,31300.0
2024-04-22,2.925,2.925,2.925,2.925,100.0
2024-04-23,2.925,2.925,2.925,2.925,65000.0
2024-04-24,2.915,2.915,2.875,2.905,33500.0
2024-04-25,2.905,2.96,2.905,2.96,1400.0
2024-04-26,2.97,2.97,2.97,2.97,1000.0
2024-04-29,2.97,2.97,2.97,2.97,0.0
2024-04-30,2.955,2.955,2.905,2.905,41700.0
2024-05-01,2.905,2.905,2.905,2.905,500.0
2024-05-02,2.905,2.97,2.855,2.97,197400.0
2024-05-03,2.97,2.97,2.905,2.905,546505.0
2024-05-06,2.97,2.97,2.905,2.905,1.0
2024-05-07,2.815,2.905,2.815,2.905,7.0
2024-05-08,2.97,3.11,2.97,3.08,19905.0
2024-05-09,3.1,3.1,2.955,3.05,20201.0
2024-05-10,3.09,3.145,3.09,3.145,1300.0
2024-05-13,3.38,3.435,3.195,3.435,86692.0
2024-05-14,3.435,3.6,3.39,3.59,72294.0
2024-05-15,3.545,3.58,3.485,3.495,19811.0
2024-05-16,3.565,3.565,3.41,3.415,38632.0
2024-05-17,3.26,3.415,3.245,3.245,4777.0
2024-05-21,3.145,3.245,3.145,3.195,325.0
2024-05-22,3.195,3.195,3.145,3.145,1420.0
2024-05-23,3.145,3.235,3.145,3.235,700.0
2024-05-24,3.235,3.235,3.235,3.235,0.0
2024-05-27,3.465,3.465,3.145,3.235,28.0
2024-05-28,3.28,3.33,3.28,3.33,2100.0
2024-05-29,3.34,3.505,3.01,3.505,702063.0
2024-05-30,3.465,3.61,3.465,3.61,20350.0
2024-05-31,3.75,3.755,3.62,3.69,7527.0
2024-06-03,3.755,3.805,3.68,3.68,44577.0
2024-06-04,3.775,3.815,3.71,3.795,20401.0
2024-06-05,3.72,3.72,3.72,3.72,0.0
2024-06-06,3.71,3.71,3.71,3.71,700.0
2024-06-07,3.775,3.835,3.775,3.825,53850.0
2024-06-10,3.795,3.825,3.795,3.825,44.0
2024-06-11,3.785,3.825,3.755,3.825,7400.0
2024-06-12,3.825,3.825,3.765,3.825,9700.0
2024-06-13,3.755,3.805,3.755,3.795,4000.0
2024-06-14,3.73,3.775,3.7,3.71,65337.0
2024-06-17,3.535,3.75,3.535,3.66,3832.0
2024-06-18,3.495,3.55,3.32,3.515,44400.0
2024-06-19,3.55,3.58,3.515,3.515,9484.0
2024-06-20,3.525,3.525,3.515,3.515,655.0
2024-06-21,3.33,3.71,3.32,3.56,38150.0
2024-06-24,3.525,3.56,3.515,3.535,2700.0
2024-06-25,3.535,3.545,3.535,3.535,1405.0
2024-06-26,3.515,3.67,3.515,3.67,3700.0
2024-06-27,3.62,3.67,3.535,3.535,10162.0
2024-06-28,3.515,3.885,3.15,3.515,107670.0
2024-07-02,3.59,3.59,3.59,3.59,100.0
2024-07-03,3.59,3.59,3.59,3.59,0.0
2024-07-04,3.55,3.55,3.035,3.22,18200.0
2024-07-05,3.135,3.3,3.135,3.3,411.0
2024-07-08,3.355,3.355,3.32,3.32,2900.0
2024-07-09,3.355,3.59,3.355,3.59,45150.0
2024-07-10,3.59,3.805,3.59,3.775,7500.0
2024-07-11,3.6,3.835,3.6,3.795,14700.0
2024-07-12,3.72,3.825,3.6,3.775,46400.0
2024-07-15,3.865,3.875,3.805,3.805,806.0
2024-07-16,3.73,3.775,3.61,3.61,3500.0
2024-07-17,3.515,3.59,3.515,3.58,5440.0
2024-07-18,3.62,3.64,3.61,3.64,2050.0
2024-07-19,3.59,3.73,3.59,3.68,564.0
2024-07-22,3.67,3.67,3.58,3.59,33903.0
2024-07-23,3.535,3.535,3.29,3.31,7270.0
2024-07-24,3.375,3.415,3.34,3.345,45290.0
2024-07-25,3.34,3.415,3.34,3.415,189500.0
2024-07-26,3.465,3.505,3.465,3.505,200.0
2024-07-29,3.505,3.505,3.505,3.505,100.0
2024-07-30,3.505,3.505,3.505,3.505,0.0
2024-07-31,3.495,3.56,3.495,3.515,2437.0
2024-08-01,3.55,3.59,3.55,3.59,400.0
2024-08-02,3.55,3.57,3.55,3.57,53100.0
2024-08-06,3.755,3.755,3.465,3.57,12.0
2024-08-07,3.57,3.57,3.57,3.57,0.0
2024-08-08,3.535,3.765,3.535,3.765,9300.0
2024-08-09,3.765,3.935,3.765,3.905,20603.0
2024-08-12,3.955,4.1,3.885,4.0,860803.0
2024-08-13,4.0,4.0,3.905,3.905,8514.0
2024-08-14,3.885,3.915,3.865,3.865,31765.0
2024-08-15,3.805,4.0,3.75,4.0,14250.0
2024-08-16,3.905,3.905,3.805,3.845,13604.0
2024-08-19,3.895,3.905,3.855,3.855,17101.0
2024-08-20,3.895,3.905,3.865,3.865,127200.0
2024-08-21,3.905,3.915,3.905,3.905,50600.0
2024-08-22,3.905,3.905,3.905,3.905,0.0
2024-08-23,3.835,3.835,3.835,3.835,100.0
2024-08-26,3.775,3.775,3.755,3.755,300.0
2024-08-27,3.785,3.795,3.785,3.795,300.0
2024-08-28,3.73,3.73,3.66,3.66,29211.0
2024-08-29,3.66,3.905,3.66,3.825,4107.0
2024-08-30,3.765,3.765,3.755,3.765,505.0
2024-09-03,3.71,3.71,3.69,3.69,2795.0
2024-09-04,3.69,3.69,3.69,3.69,100.0
2024-09-05,3.7,3.735,3.69,3.735,1800.0
2024-09-06,3.735,3.735,3.735,3.735,3000.0
2024-09-09,3.735,3.775,3.725,3.735,86006.0
2024-09-10,3.68,3.755,3.68,3.755,500.0
2024-09-11,3.915,3.915,3.69,3.755,5203.0
2024-09-12,3.69,3.835,3.69,3.825,2407.0
2024-09-13,3.775,3.775,3.775,3.775,100.0
2024-09-16,3.725,3.735,3.69,3.69,4489.0
2024-09-17,3.735,3.735,3.62,3.64,2663.0
2024-09-18,3.725,3.725,3.61,3.72,1110.0
2024-09-19,3.61,3.69,3.61,3.69,20600.0
2024-09-20,3.65,3.725,3.65,3.69,9400.0
2024-09-23,3.69,3.935,3.69,3.935,24485.0
2024-09-24,3.935,3.935,3.835,3.835,2300.0
2024-09-25,3.835,3.835,3.835,3.835,0.0
2024-09-26,3.835,3.995,3.835,3.985,231000.0
2024-09-27,4.02,4.13,3.795,3.795,99302.0
2024-09-30,4.015,4.21,4.015,4.05,69696.0
2024-10-01,4.005,4.08,4.005,4.08,5800.0
2024-10-02,4.13,4.475,4.015,4.28,357737.0
2024-10-03,4.405,4.925,4.405,4.915,894202.0
2024-10-04,4.83,5.205,4.77,4.82,104958.0
2024-10-07,4.82,4.87,4.82,4.87,3628.0
2024-10-08,4.79,4.79,4.64,4.64,2200.0
2024-10-09,4.67,4.87,4.525,4.62,44740.0
2024-10-10,4.63,4.67,4.62,4.67,2894.0
2024-10-11,4.62,4.67,4.425,4.67,56213.0
2024-10-15,4.67,4.915,4.62,4.72,25323.0
2024-10-16,4.81,4.82,4.74,4.82,17109.0
2024-10-17,4.7,4.82,4.67,4.75,5400.0
2024-10-18,4.79,4.81,4.75,4.75,4.0
2024-10-21,4.8,4.86,4.8,4.81,35000.0
2024-10-22,4.8,5.005,4.77,4.91,71219.0
2024-10-23,4.91,4.91,4.84,4.87,450.0
2024-10-24,4.915,4.925,4.83,4.915,89705.0
2024-10-25,4.85,4.965,4.75,4.965,215438.0
2024-10-28,4.935,5.035,4.89,5.015,55436.0
2024-10-29,5.015,5.165,5.015,5.015,103643.0
2024-10-30,4.975,5.045,4.975,5.035,3320.0
2024-10-31,5.095,5.165,5.065,5.145,27300.0
2024-11-01,5.155,5.165,5.115,5.165,7800.0
2024-11-04,5.155,5.31,5.155,5.21,37134.0
2024-11-05,5.39,5.39,5.165,5.165,2412.0
2024-11-06,5.27,5.725,5.105,5.585,61301.0
2024-11-07,5.82,5.95,5.44,5.83,60865.0
2024-11-08,5.9,5.9,5.725,5.89,35690.0
2024-11-11,5.89,5.89,5.655,5.84,10429.0
2024-11-12,5.785,5.81,5.685,5.695,41580.0
2024-11-13,5.695,5.8,5.565,5.725,3771.0
2024-11-14,5.785,5.795,5.575,5.575,277875.0
2024-11-15,5.655,5.705,5.635,5.655,50375.0
2024-11-18,5.605,5.89,5.045,5.735,34613.0
2024-11-19,5.625,5.87,5.615,5.795,7900.0
2024-11-20,5.795,6.115,5.655,6.115,135762.0
2024-11-21,6.145,6.5,6.145,6.395,35602.0
2024-11-22,6.355,6.56,6.345,6.47,40644.0
2024-11-25,6.385,6.49,6.375,6.395,5433.0
2024-11-26,6.63,6.745,6.355,6.69,12583.0
2024-11-27,6.765,6.765,6.355,6.355,40759.0
2024-11-28,6.365,6.865,6.345,6.735,1825820.0
2024-11-29,6.715,7.18,6.685,7.06,109640.0
2024-12-02,7.77,7.77,6.665,7.14,85919.0
2024-12-03,6.875,7.19,6.875,6.945,22271.0
2024-12-04,7.15,7.78,7.15,7.645,57400.0
2024-12-05,7.78,8.14,7.605,7.655,121152.0
2024-12-06,7.615,8.07,7.605,7.665,769474.0
2024-12-09,8.04,8.335,7.9,8.185,79203.0
2024-12-10,8.285,8.285,7.605,7.91,50646.0
2024-12-11,7.705,8.0,7.705,7.9,20910.0
2024-12-12,7.78,7.93,7.78,7.91,90740.0
2024-12-13,7.93,7.97,7.78,7.88,9500.0
2024-12-16,7.8,7.86,7.78,7.8,12323.0
2024-12-17,7.78,7.79,7.725,7.79,14695.0
2024-12-18,7.78,7.8,7.78,7.78,83860.0
2024-12-19,7.8,7.8,7.695,7.8,37141.0
2024-12-20,7.715,8.0,7.665,7.76,30687.0
2024-12-23,7.675,7.81,7.665,7.755,20190.0
2024-12-24,7.755,7.76,7.605,7.755,10404.0
2024-12-27,7.755,7.92,7.755,7.8,23212.0
2024-12-30,7.8,7.81,7.8,7.8,809.0
2024-12-31,7.8,7.81,7.705,7.705,3400.0
2025-01-02,7.84,7.84,7.68,7.735,16502.0
2025-01-03,7.755,7.9,7.735,7.9,9100.0
2025-01-06,7.82,7.82,7.725,7.725,2365.0
2025-01-07,7.725,7.89,7.705,7.705,46581.0
2025-01-08,7.81,7.81,7.615,7.615,27754.0
2025-01-09,7.625,7.625,6.98,7.455,17590.0
2025-01-10,7.435,7.455,7.405,7.405,4201.0
2025-01-13,7.405,7.505,7.405,7.405,14471.0
2025-01-14,7.395,7.435,7.31,7.31,151288.0
2025-01-15,7.27,7.385,7.16,7.21,30935.0
2025-01-16,7.29,7.555,6.98,7.445,19303.0
2025-01-17,7.415,7.605,7.32,7.595,517952.0
2025-01-20,7.595,7.76,7.595,7.705,17909.0
2025-01-21,7.8,8.05,7.8,7.87,89300.0
2025-01-22,7.87,8.345,7.87,8.345,123915.0
2025-01-23,8.395,9.225,8.365,8.67,42546.0
2025-01-24,8.74,8.75,8.14,8.14,12028.0
2025-01-27,8.485,8.57,8.06,8.295,12842.0
2025-01-28,8.63,8.63,8.305,8.305,41024.0
2025-01-29,8.345,8.42,8.345,8.375,32100.0
2025-01-30,8.69,8.69,8.455,8.455,101600.0
2025-01-31,8.515,8.515,7.98,8.05,19250.0
2025-02-03,7.9,7.9,7.755,7.88,4450.0
2025-02-04,7.615,8.1,7.615,7.83,12348.0
2025-02-05,7.87,8.0,7.405,7.405,7209.0
2025-02-06,7.715,8.395,7.575,8.275,31767.0
2025-02-07,8.385,8.385,8.195,8.195,1753.0
2025-02-10,8.165,8.205,7.675,7.675,9591.0
2025-02-11,8.15,8.195,7.675,7.675,34032.0
2025-02-12,7.76,8.515,7.755,8.335,1360334.0
2025-02-13,8.375,8.57,8.245,8.57,13665.0
2025-02-14,8.63,8.63,8.285,8.285,2753.0
2025-02-18,8.15,8.495,7.9,7.9,14615.0
2025-02-19,7.91,8.395,7.91,8.265,873874.0
2025-02-20,8.385,8.395,8.235,8.235,7311.0
2025-02-21,8.375,8.385,7.755,7.755,4407.0
2025-02-24,7.79,8.395,7.405,8.05,710260.0
2025-02-25,7.92,8.16,7.85,7.96,576121.0
2025-02-26,7.78,8.14,7.78,8.04,179486.0
2025-02-27,8.285,8.295,7.75,8.06,4455.0
2025-02-28,8.17,8.425,7.88,8.03,596450.0
2025-03-03,8.03,8.215,8.03,8.08,12196.0
2025-03-04,8.425,8.425,7.455,8.04,37846.0
2025-03-05,8.04,8.15,7.85,7.92,14070.0
2025-03-06,8.08,8.12,7.69,8.01,68685.0
2025-03-07,7.99,8.03,7.88,7.91,7601.0
2025-03-10,7.89,7.94,7.7,7.83,21927.0
2025-03-11,7.77,7.99,7.77,7.95,11013.0
2025-03-12,7.99,7.99,7.81,7.81,11894.0
2025-03-13,7.91,7.91,7.635,7.635,4802.0
2025-03-14,7.75,7.99,7.73,7.93,5900.0
2025-03-17,7.97,8.11,7.405,7.93,14113.0
2025-03-18,7.65,8.03,7.64,7.88,6313.0
2025-03-19,7.96,8.04,7.89,7.94,8872.0
2025-03-20,7.94,8.255,7.93,8.255,1900.0
2025-03-21,8.245,8.245,7.68,7.88,20587.0
2025-03-24,7.64,8.18,7.64,7.83,36443.0
2025-03-25,7.88,7.93,7.78,7.78,6979.0
2025-03-26,7.78,7.84,7.525,7.635,20294.0
2025-03-27,7.69,7.82,6.63,7.315,57403.0
2025-03-28,7.195,7.77,7.195,7.67,23860.0
2025-03-31,7.605,7.65,7.315,7.555,18701.0
2025-04-01,7.535,7.93,7.525,7.92,63964.0
2025-04-02,7.84,7.9,7.83,7.9,462.0
2025-04-03,7.93,7.93,7.68,7.78,208217.0
2025-04-04,7.69,7.69,7.435,7.585,82105.0
2025-04-07,7.205,8.18,7.195,7.265,71558.0
2025-04-08,7.04,7.77,7.04,7.415,14712.0
2025-04-09,7.335,7.86,7.335,7.73,85545.0
2025-04-10,7.81,7.81,7.615,7.615,202.0
2025-04-11,7.535,7.535,7.375,7.375,6309.0
2025-04-14,7.445,7.78,7.435,7.635,262839.0
2025-04-15,7.73,7.76,7.645,7.65,53528.0
2025-04-16,7.73,8.19,7.73,8.03,434522.0
2025-04-17,8.02,8.13,7.445,8.0,61138.0
2025-04-21,8.14,8.14,7.81,8.09,3501.0
2025-04-22,7.99,8.1,7.85,7.86,7446.0
2025-04-23,7.8,7.9,7.615,7.8,14919.0
2025-04-24,7.72,8.04,7.615,8.04,35300.0
2025-04-25,7.98,8.01,7.84,7.91,10702.0
2025-04-28,7.82,8.17,7.82,8.03,60709.0
2025-04-29,8.14,8.18,7.82,7.94,24070.0
2025-04-30,7.98,8.03,7.74,7.88,19172.0
2025-05-01,7.82,8.02,7.82,7.93,12100.0
2025-05-02,7.88,7.88,7.65,7.82,23223.0
2025-05-05,7.89,7.89,7.65,7.68,2151.0
2025-05-06,7.77,8.11,7.505,8.01,92419.0
2025-05-07,7.74,8.08,7.73,8.03,1055.0
2025-05-08,8.17,8.375,7.93,8.12,84973.0
2025-05-09,8.395,8.425,7.91,8.245,112075.0
2025-05-12,8.325,8.525,8.15,8.205,327365.0
2025-05-13,8.325,8.325,8.13,8.215,38135.0
2025-05-14,8.395,8.405,7.94,8.16,54668.0
2025-05-15,8.215,8.225,8.06,8.11,4000.0
2025-05-16,8.1,8.18,8.1,8.16,1002.0
2025-05-20,8.16,8.505,8.16,8.415,27512.0
2025-05-21,8.435,8.575,8.425,8.555,45842.0
2025-05-22,8.565,8.755,8.545,8.715,42476.0
2025-05-23,8.86,8.86,8.735,8.85,3102.0
2025-05-26,8.235,8.99,8.235,8.91,9033.0
2025-05-27,9.13,9.29,8.98,9.21,25723.0
2025-05-28,9.31,9.605,9.135,9.17,22600.0
2025-05-29,9.905,9.905,9.25,9.25,2823.0
2025-05-30,8.31,9.23,8.31,9.22,4281.0
2025-06-02,9.12,9.27,9.11,9.16,14606.0
2025-06-03,9.06,9.435,9.06,9.435,4384.0
2025-06-04,9.455,9.575,9.455,9.505,6180.0
2025-06-05,9.615,9.615,9.27,9.465,10986.0
2025-06-06,9.425,9.475,9.425,9.465,9332.0
2025-06-09,9.455,9.695,9.36,9.515,11875.0
2025-06-10,9.595,9.595,9.465,9.465,939.0
2025-06-11,9.465,9.535,9.31,9.415,17393.0
2025-06-12,9.555,9.555,9.39,9.415,3676.0
2025-06-13,9.415,9.575,9.36,9.36,1929.0
2025-06-16,9.555,9.555,9.41,9.445,2025.0
2025-06-17,9.455,9.605,9.24,9.32,74108.0
2025-06-18,9.455,9.475,9.21,9.23,7400.0
2025-06-19,9.22,9.26,9.22,9.22,2842.0
2025-06-20,9.26,9.26,9.16,9.16,5.0
2025-06-23,9.24,9.24,8.85,9.02,35859.0
2025-06-24,9.06,9.12,8.95,8.96,6964.0
2025-06-25,8.97,8.97,8.87,8.87,8143.0
2025-06-26,8.96,8.96,8.72,8.72,11288.0
2025-06-27,8.81,8.89,8.71,8.89,19457.0
2025-06-30,8.77,8.89,8.77,8.82,484.0
2025-07-02,9.1,9.11,8.72,8.76,3350.0
2025-07-03,8.72,8.79,8.51,8.61,19146.0
2025-07-04,8.46,8.54,8.46,8.52,15100.0
2025-07-07,8.46,8.56,8.36,8.38,8816.0
2025-07-08,8.36,8.36,8.245,8.265,28931.0
2025-07-09,8.225,8.55,8.225,8.47,115623.0
2025-07-10,8.33,9.465,8.32,9.07,52624.0
2025-07-11,9.425,9.445,8.65,9.13,15283.0
2025-07-14,9.04,9.21,8.77,9.11,69435.0
2025-07-15,9.455,9.465,8.95,8.98,21610.0
2025-07-16,8.97,9.12,8.96,9.12,21850.0
2025-07-17,9.21,9.21,9.11,9.11,8842.0
2025-07-18,9.455,9.455,8.72,8.86,3096.0
2025-07-21,9.19,9.2,8.69,8.69,6750.0
2025-07-22,8.74,8.99,8.66,8.88,9822.0
2025-07-23,8.84,8.98,8.76,8.91,6301.0
2025-07-24,8.95,8.96,8.81,8.81,2248.0
2025-07-25,8.95,8.99,8.76,8.91,18611.0
2025-07-28,9.2,9.2,8.86,8.86,10255.0
2025-07-29,8.89,8.98,8.87,8.87,4141.0
2025-07-30,8.73,8.86,8.71,8.73,7182.0
2025-07-31,8.32,8.82,8.32,8.75,4210.0
2025-08-01,8.72,8.72,8.45,8.64,6582.0
2025-08-05,8.71,8.82,8.47,8.47,6208.0
2025-08-06,8.39,9.15,8.38,8.86,67511.0
2025-08-07,8.7,8.94,8.46,8.88,41278.0
2025-08-08,8.96,9.16,8.9,8.97,217993.0
2025-08-11,8.93,8.93,8.47,8.71,13306.0
2025-08-12,8.71,8.91,8.66,8.68,41900.0
2025-08-13,8.7,8.71,8.56,8.59,1620.0
2025-08-14,8.61,8.62,8.47,8.5,89735.0
2025-08-15,8.46,8.7,8.37,8.42,3623.0
2025-08-18,8.37,8.61,8.215,8.44,86358.0
2025-08-19,8.67,8.71,8.61,8.65,13875.0
2025-08-20,8.69,8.69,8.6,8.6,207.0
2025-08-21,8.62,8.645,8.61,8.62,1439.0
2025-08-22,8.62,8.85,8.58,8.74,121748.0
2025-08-25,8.74,8.81,8.61,8.61,84989.0
2025-08-26,8.69,8.725,8.61,8.67,2018.0
2025-08-27,8.4,8.69,8.4,8.62,1789.0
2025-08-28,7.975,8.95,7.965,8.76,575471.0
2025-08-29,8.76,8.94,8.76,8.86,145300.0
2025-09-02,9.13,9.14,8.73,8.84,5479.0
2025-09-03,8.8,9.0,8.8,9.0,110447.0
2025-09-04,8.99,9.0,8.99,9.0,1500.0
2025-09-05,9.0,9.0,8.91,8.99,20679.0
2025-09-08,9.01,9.04,8.91,9.0,111954.0
2025-09-09,9.08,9.08,8.93,9.0,8315.0
2025-09-10,8.92,8.98,8.89,8.98,3615.0
2025-09-11,9.0,9.0,8.95,8.97,37713.0
2025-09-12,9.0,9.0,8.8,8.96,7232.0
2025-09-15,9.0,9.0,8.95,8.96,1031.0
2025-09-16,8.99,8.99,8.9,8.93,287.0
2025-09-17,8.98,9.0,8.96,8.97,9600.0
2025-09-18,8.95,8.95,8.93,8.95,4007.0
2025-09-19,8.99,9.01,8.9,8.99,687000.0
2025-09-22,8.98,9.4,8.98,9.31,63318.0
2025-09-23,9.34,9.54,9.3,9.43,25710.0
2025-09-24,9.54,9.98,9.39,9.98,772976.0
2025-09-25,9.82,10.52,9.81,10.48,141471.0
2025-09-26,10.43,10.89,10.41,10.89,238927.0
2025-09-29,10.8,11.0,10.68,10.68,22515.0
2025-09-30,10.75,10.76,10.1,10.7,171462.0
2025-10-01,10.88,10.88,10.4,10.4,9879.0
2025-10-02,10.57,10.58,10.24,10.24,4002.0
2025-10-03,10.04,10.6,10.01,10.55,17871.0
2025-10-06,10.59,10.6,10.09,10.42,11503.0
2025-10-07,10.26,10.6,10.25,10.46,35817.0
2025-10-08,10.42,10.46,10.3,10.35,14800.0
2025-10-09,10.37,10.52,10.27,10.45,35582.0
2025-10-10,10.41,10.455,10.4,10.4,2304.0
2025-10-14,10.16,10.64,10.16,10.4,24868.0
2025-10-15,10.39,10.55,10.3,10.4,17830.0
2025-10-16,10.34,10.39,10.24,10.35,33373.0
2025-10-17,10.0,10.44,10.0,10.31,6203.0
2025-10-20,10.26,10.4,10.2,10.29,4294.0
2025-10-21,10.29,10.38,10.21,10.32,3309.0
2025-10-22,10.4,10.4,10.29,10.4,1105.0
2025-10-23,10.4,10.4,10.25,10.3,1204.0
2025-10-24,10.26,10.38,10.25,10.38,6219.0
2025-10-27,10.4,10.4,10.195,10.25,3348.0
2025-10-28,10.26,10.32,10.25,10.26,661.0
2025-10-29,10.25,10.3,10.25,10.25,3379.0
2025-10-30,10.25,10.3,10.2,10.2,11412.0
2025-10-31,10.26,11.12,10.26,11.0,111004.0
2025-11-03,11.0,11.2,10.62,11.0,7795.0
2025-11-04,10.84,10.84,10.5,10.5,3302.0
2025-11-05,10.76,10.8,10.4,10.47,22224.0
2025-11-06,10.98,10.98,10.39,10.39,2182.0
2025-11-07,9.72,10.41,9.71,10.41,30165.0
2025-11-10,11.09,11.09,10.26,10.26,430274.0
2025-11-11,10.16,10.2,10.09,10.14,3101.0
2025-11-12,10.05,10.14,10.05,10.14,800.0
2025-11-13,10.14,10.26,9.75,9.75,9789.0
2025-11-14,9.77,10.15,9.65,10.0,115240.0
2025-11-17,10.47,10.47,9.7,9.71,2955.0
2025-11-18,9.61,9.76,9.3,9.66,10075.0
2025-11-19,10.27,10.27,8.81,9.77,2945.0
2025-11-20,10.01,10.08,9.61,9.61,15121.0
2025-11-21,10.17,10.17,9.57,9.91,3874.0
2025-11-24,10.5,10.5,9.51,9.86,1462.0
2025-11-25,9.49,10.47,9.49,9.75,81692.0
2025-11-26,9.72,9.83,9.7,9.7,22332.0