Date,Open,High,Low,Close,Volume
2007-11-23,0.3,0.3,0.28,0.28,54343.0
2007-11-26,0.27,0.28,0.27,0.28,47669.0
2007-11-27,0.28,0.28,0.28,0.28,285.0
2007-11-28,0.295,0.295,0.285,0.285,14117.0
2007-11-29,0.28,0.3,0.28,0.295,26790.0
2007-11-30,0.28,0.28,0.28,0.28,28081.0
2007-12-03,0.28,0.28,0.27,0.27,8637.0
2007-12-04,0.27,0.27,0.23,0.23,60971.0
2007-12-05,0.23,0.23,0.2,0.23,116231.0
2007-12-06,0.225,0.225,0.185,0.225,11556.0
2007-12-07,0.19,0.255,0.185,0.205,380365.0
2007-12-10,0.19,0.205,0.19,0.205,19658.0
2007-12-11,0.205,0.24,0.205,0.23,29839.0
2007-12-12,0.225,0.225,0.225,0.225,895.0
2007-12-13,0.225,0.225,0.215,0.225,15422.0
2007-12-14,0.23,0.23,0.23,0.23,30191.0
2007-12-17,0.205,0.24,0.205,0.215,24513.0
2007-12-18,0.23,0.27,0.23,0.27,190379.0
2007-12-19,0.245,0.245,0.225,0.225,122520.0
2007-12-20,0.225,0.225,0.215,0.215,640492.0
2007-12-21,0.24,0.255,0.225,0.255,41779.0
2007-12-24,0.3,0.3,0.24,0.285,6252.0
2007-12-27,0.215,0.32,0.215,0.32,44954.0
2007-12-28,0.32,0.335,0.3,0.335,32050.0
2007-12-31,0.325,0.325,0.31,0.32,36981.0
2008-01-02,0.325,0.325,0.295,0.295,30637.0
2008-01-03,0.325,0.44,0.325,0.365,108643.0
2008-01-04,0.36,0.36,0.35,0.36,22640.0
2008-01-07,0.39,0.39,0.32,0.325,40448.0
2008-01-08,0.35,0.355,0.35,0.355,6500.0
2008-01-09,0.335,0.335,0.32,0.32,34622.0
2008-01-10,0.295,0.32,0.295,0.32,10365.0
2008-01-11,0.32,0.32,0.32,0.32,39806.0
2008-01-14,0.32,0.32,0.32,0.32,17830.0
2008-01-15,0.285,0.32,0.285,0.32,11574.0
2008-01-16,0.32,0.32,0.3,0.32,236204.0
2008-01-17,0.32,0.32,0.3,0.31,76142.0
2008-01-18,0.32,0.32,0.3,0.32,57323.0
2008-01-21,0.32,0.32,0.255,0.255,10699.0
2008-01-22,0.31,0.31,0.295,0.31,9980.0
2008-01-23,0.31,0.31,0.28,0.28,72165.0
2008-01-24,0.285,0.3,0.27,0.3,15260.0
2008-01-25,0.295,0.295,0.295,0.295,15000.0
2008-01-28,0.27,0.27,0.245,0.265,74933.0
2008-01-29,0.27,0.27,0.245,0.265,85170.0
2008-01-30,0.265,0.265,0.24,0.245,151764.0
2008-01-31,0.245,0.27,0.245,0.25,32457.0
2008-02-01,0.27,0.27,0.255,0.265,29718.0
2008-02-04,0.265,0.28,0.265,0.28,38928.0
2008-02-05,0.28,0.35,0.28,0.32,90266.0
2008-02-06,0.32,0.32,0.285,0.285,55111.0
2008-02-07,0.28,0.3,0.28,0.3,12279.0
2008-02-08,0.32,0.32,0.32,0.32,29500.0
2008-02-11,0.32,0.35,0.31,0.32,70354.0
2008-02-12,0.34,0.34,0.285,0.305,128179.0
2008-02-13,0.28,0.3,0.255,0.27,96462.0
2008-02-14,0.27,0.32,0.27,0.285,21420.0
2008-02-15,0.32,0.34,0.295,0.34,90582.0
2008-02-19,0.32,0.325,0.32,0.325,6973.0
2008-02-20,0.325,0.325,0.32,0.32,5035.0
2008-02-21,0.335,0.335,0.325,0.335,23968.0
2008-02-22,0.32,0.34,0.32,0.32,59535.0
2008-02-25,0.32,0.335,0.32,0.32,26345.0
2008-02-26,0.31,0.34,0.31,0.325,30677.0
2008-02-27,0.325,0.34,0.3,0.34,16078.0
2008-02-28,0.32,0.34,0.3,0.34,23500.0
2008-02-29,0.34,0.39,0.325,0.385,65248.0
2008-03-03,0.36,0.36,0.335,0.335,81553.0
2008-03-04,0.335,0.34,0.325,0.335,27262.0
2008-03-05,0.375,0.39,0.325,0.325,22391.0
2008-03-06,0.39,0.39,0.34,0.375,24429.0
2008-03-07,0.375,0.39,0.375,0.39,7509.0
2008-03-10,0.39,0.4,0.375,0.4,14713.0
2008-03-11,0.4,0.415,0.39,0.39,15414.0
2008-03-12,0.38,0.405,0.375,0.38,45605.0
2008-03-13,0.375,0.405,0.375,0.38,46197.0
2008-03-14,0.375,0.4,0.36,0.36,71783.0
2008-03-17,0.35,0.375,0.34,0.36,44613.0
2008-03-18,0.375,0.375,0.375,0.375,9000.0
2008-03-19,0.35,0.35,0.34,0.34,14879.0
2008-03-20,0.335,0.34,0.32,0.34,6943.0
2008-03-24,0.34,0.34,0.325,0.325,11000.0
2008-03-25,0.325,0.36,0.325,0.36,39983.0
2008-03-26,0.36,0.36,0.35,0.35,35153.0
2008-03-27,0.35,0.35,0.34,0.35,5234.0
2008-03-28,0.35,0.35,0.335,0.34,30893.0
2008-03-31,0.35,0.35,0.35,0.35,7000.0
2008-04-02,0.34,0.34,0.34,0.34,4000.0
2008-04-03,0.325,0.34,0.255,0.34,41566.0
2008-04-04,0.325,0.35,0.325,0.335,8518.0
2008-04-07,0.325,0.325,0.325,0.325,643.0
2008-04-08,0.35,0.35,0.335,0.335,5760.0
2008-04-09,0.34,0.35,0.34,0.34,37137.0
2008-04-10,0.335,0.335,0.335,0.335,10000.0
2008-04-14,0.325,0.325,0.3,0.31,41669.0
2008-04-15,0.31,0.31,0.31,0.31,26250.0
2008-04-16,0.335,0.335,0.335,0.335,20000.0
2008-04-18,0.32,0.35,0.31,0.35,117223.0
2008-04-23,0.32,0.32,0.3,0.3,44010.0
2008-04-24,0.3,0.32,0.3,0.305,10051.0
2008-04-25,0.295,0.295,0.29,0.29,6169.0
2008-04-28,0.3,0.32,0.3,0.32,1575.0
2008-04-29,0.295,0.295,0.28,0.28,187081.0
2008-04-30,0.28,0.285,0.255,0.28,93163.0
2008-05-01,0.27,0.285,0.27,0.285,38500.0
2008-05-02,0.27,0.27,0.255,0.265,34664.0
2008-05-05,0.285,0.285,0.255,0.265,23737.0
2008-05-06,0.27,0.285,0.265,0.265,27855.0
2008-05-07,0.27,0.27,0.265,0.265,60666.0
2008-05-08,0.285,0.285,0.285,0.285,3000.0
2008-05-09,0.285,0.285,0.27,0.27,23399.0
2008-05-12,0.28,0.285,0.28,0.285,20000.0
2008-05-13,0.3,0.3,0.27,0.27,31000.0
2008-05-14,0.27,0.27,0.27,0.27,15309.0
2008-05-15,0.27,0.27,0.265,0.265,77842.0
2008-05-16,0.265,0.265,0.265,0.265,28733.0
2008-05-20,0.205,0.24,0.205,0.24,5069.0
2008-05-21,0.24,0.265,0.225,0.235,19636.0
2008-05-22,0.23,0.3,0.23,0.295,87930.0
2008-05-23,0.27,0.28,0.245,0.245,56367.0
2008-05-26,0.255,0.255,0.24,0.24,53037.0
2008-05-27,0.23,0.24,0.23,0.23,18130.0
2008-05-28,0.225,0.245,0.225,0.225,33158.0
2008-05-29,0.24,0.245,0.24,0.24,26300.0
2008-05-30,0.245,0.255,0.245,0.255,25500.0
2008-06-02,0.23,0.23,0.23,0.23,28670.0
2008-06-03,0.23,0.27,0.23,0.23,26228.0
2008-06-04,0.23,0.235,0.23,0.235,13500.0
2008-06-05,0.23,0.23,0.215,0.225,12432.0
2008-06-06,0.225,0.23,0.215,0.215,82000.0
2008-06-09,0.205,0.215,0.2,0.205,51500.0
2008-06-10,0.205,0.215,0.205,0.215,36663.0
2008-06-11,0.215,0.23,0.2,0.205,14302.0
2008-06-12,0.205,0.23,0.205,0.23,20300.0
2008-06-13,0.23,0.24,0.215,0.215,49216.0
2008-06-16,0.23,0.265,0.23,0.265,51199.0
2008-06-17,0.24,0.255,0.24,0.255,19144.0
2008-06-18,0.24,0.24,0.24,0.24,10000.0
2008-06-19,0.23,0.235,0.23,0.235,5000.0
2008-06-20,0.225,0.225,0.225,0.225,58.0
2008-06-23,0.215,0.225,0.215,0.215,15925.0
2008-06-24,0.215,0.215,0.215,0.215,15000.0
2008-06-25,0.215,0.215,0.215,0.215,4679.0
2008-06-26,0.225,0.225,0.2,0.225,10910.0
2008-06-27,0.205,0.205,0.185,0.19,61699.0
2008-06-30,0.185,0.2,0.16,0.2,25500.0
2008-07-02,0.2,0.2,0.2,0.2,10000.0
2008-07-03,0.19,0.19,0.19,0.19,10169.0
2008-07-04,0.2,0.215,0.185,0.185,53000.0
2008-07-08,0.19,0.225,0.19,0.205,58914.0
2008-07-09,0.225,0.225,0.205,0.205,21004.0
2008-07-11,0.23,0.285,0.23,0.28,88936.0
2008-07-14,0.28,0.28,0.215,0.24,19058.0
2008-07-15,0.24,0.245,0.24,0.24,9360.0
2008-07-16,0.255,0.255,0.245,0.245,59100.0
2008-07-17,0.27,0.27,0.265,0.265,7544.0
2008-07-18,0.265,0.265,0.24,0.24,2007.0
2008-07-21,0.245,0.28,0.245,0.28,10500.0
2008-07-22,0.245,0.245,0.245,0.245,2340.0
2008-07-23,0.27,0.27,0.245,0.245,84500.0
2008-07-24,0.245,0.245,0.245,0.245,16492.0
2008-07-25,0.245,0.245,0.245,0.245,7111.0
2008-07-28,0.24,0.24,0.24,0.24,12000.0
2008-07-29,0.23,0.23,0.23,0.23,2221.0
2008-07-30,0.23,0.23,0.23,0.23,14753.0
2008-07-31,0.24,0.24,0.24,0.24,500.0
2008-08-01,0.24,0.24,0.24,0.24,5084.0
2008-08-05,0.24,0.28,0.24,0.28,16100.0
2008-08-06,0.24,0.24,0.225,0.23,120702.0
2008-08-07,0.225,0.225,0.225,0.225,26159.0
2008-08-11,0.225,0.225,0.205,0.205,10197.0
2008-08-12,0.215,0.215,0.215,0.215,8000.0
2008-08-13,0.225,0.23,0.205,0.23,44720.0
2008-08-14,0.23,0.23,0.225,0.225,19345.0
2008-08-15,0.225,0.225,0.2,0.2,60553.0
2008-08-18,0.215,0.215,0.215,0.215,24000.0
2008-08-19,0.215,0.265,0.215,0.265,3116.0
2008-08-20,0.215,0.215,0.19,0.19,62213.0
2008-08-21,0.2,0.205,0.2,0.205,624.0
2008-08-22,0.2,0.205,0.2,0.205,700.0
2008-08-25,0.205,0.255,0.205,0.205,35169.0
2008-08-26,0.205,0.205,0.205,0.205,47671.0
2008-08-28,0.24,0.24,0.24,0.24,10000.0
2008-08-29,0.225,0.225,0.225,0.225,1000.0
2008-09-02,0.2,0.205,0.2,0.2,2027.0
2008-09-03,0.2,0.205,0.2,0.205,15881.0
2008-09-04,0.205,0.205,0.2,0.2,19178.0
2008-09-05,0.23,0.245,0.2,0.245,20408.0
2008-09-08,0.245,0.245,0.2,0.2,26000.0
2008-09-10,0.2,0.2,0.195,0.195,3180.0
2008-09-11,0.2,0.2,0.185,0.185,22000.0
2008-09-12,0.165,0.215,0.165,0.215,11435.0
2008-09-15,0.2,0.2,0.2,0.2,7500.0
2008-09-16,0.2,0.2,0.15,0.155,50430.0
2008-09-17,0.16,0.2,0.16,0.165,24386.0
2008-09-18,0.175,0.175,0.165,0.175,71615.0
2008-09-19,0.16,0.16,0.16,0.16,14500.0
2008-09-22,0.16,0.175,0.16,0.16,22193.0
2008-09-23,0.165,0.175,0.165,0.175,11000.0
2008-09-24,0.16,0.16,0.16,0.16,1500.0
2008-09-25,0.175,0.175,0.175,0.175,23000.0
2008-09-26,0.175,0.2,0.175,0.195,5359.0
2008-09-29,0.2,0.2,0.2,0.2,215434.0
2008-09-30,0.175,0.175,0.16,0.175,4756.0
2008-10-01,0.15,0.16,0.15,0.15,55438.0
2008-10-02,0.145,0.155,0.145,0.155,32316.0
2008-10-06,0.15,0.15,0.125,0.125,6000.0
2008-10-07,0.135,0.135,0.13,0.13,10023.0
2008-10-08,0.125,0.165,0.125,0.125,6207.0
2008-10-09,0.175,0.175,0.135,0.175,5058.0
2008-10-10,0.225,0.225,0.135,0.145,18577.0
2008-10-14,0.16,0.165,0.145,0.145,41500.0
2008-10-15,0.125,0.125,0.125,0.125,32750.0
2008-10-16,0.125,0.125,0.125,0.125,10000.0
2008-10-17,0.15,0.15,0.13,0.13,5500.0
2008-10-20,0.135,0.135,0.135,0.135,6564.0
2008-10-21,0.145,0.145,0.145,0.145,7500.0
2008-10-22,0.12,0.12,0.12,0.12,8864.0
2008-10-23,0.105,0.105,0.105,0.105,315.0
2008-10-24,0.12,0.125,0.12,0.125,16375.0
2008-10-27,0.16,0.16,0.105,0.105,14530.0
2008-10-28,0.12,0.12,0.11,0.12,10012.0
2008-10-29,0.105,0.115,0.105,0.115,15632.0
2008-10-30,0.12,0.12,0.11,0.11,24530.0
2008-10-31,0.12,0.15,0.12,0.15,30345.0
2008-11-03,0.185,0.19,0.135,0.19,8100.0
2008-11-04,0.175,0.175,0.175,0.175,1000.0
2008-11-07,0.15,0.15,0.145,0.145,3510.0
2008-11-10,0.175,0.175,0.15,0.175,7389.0
2008-11-12,0.175,0.175,0.08,0.13,40000.0
2008-11-14,0.11,0.115,0.11,0.115,5000.0
2008-11-17,0.135,0.135,0.13,0.13,13839.0
2008-11-18,0.11,0.11,0.11,0.11,8775.0
2008-11-19,0.09,0.09,0.09,0.09,187.0
2008-11-20,0.08,0.08,0.08,0.08,3704.0
2008-11-24,0.105,0.105,0.1,0.1,6633.0
2008-11-26,0.105,0.105,0.09,0.095,114868.0
2008-12-01,0.09,0.105,0.09,0.095,80116.0
2008-12-03,0.095,0.11,0.095,0.105,5585.0
2008-12-05,0.105,0.105,0.08,0.085,16506.0
2008-12-08,0.08,0.095,0.08,0.095,7234.0
2008-12-09,0.08,0.085,0.08,0.085,10000.0
2008-12-10,0.09,0.095,0.09,0.095,48000.0
2008-12-11,0.095,0.095,0.09,0.09,46910.0
2008-12-12,0.08,0.085,0.08,0.085,38500.0
2008-12-15,0.08,0.09,0.08,0.09,86500.0
2008-12-16,0.08,0.095,0.08,0.09,65000.0
2008-12-18,0.095,0.105,0.095,0.095,123567.0
2008-12-19,0.09,0.09,0.09,0.09,76534.0
2008-12-22,0.09,0.095,0.08,0.095,162298.0
2008-12-23,0.095,0.095,0.09,0.09,16011.0
2008-12-30,0.105,0.105,0.1,0.1,8000.0
2008-12-31,0.105,0.105,0.09,0.09,23000.0
2009-01-02,0.095,0.105,0.095,0.1,57000.0
2009-01-05,0.105,0.115,0.105,0.115,58000.0
2009-01-06,0.135,0.135,0.135,0.135,6000.0
2009-01-07,0.105,0.105,0.105,0.105,58.0
2009-01-09,0.135,0.135,0.125,0.135,106129.0
2009-01-12,0.135,0.135,0.105,0.13,15116.0
2009-01-13,0.135,0.14,0.135,0.14,1000.0
2009-01-15,0.125,0.125,0.125,0.125,6000.0
2009-01-16,0.135,0.14,0.125,0.14,19125.0
2009-01-20,0.12,0.12,0.12,0.12,5000.0
2009-01-21,0.12,0.12,0.12,0.12,15000.0
2009-01-22,0.11,0.115,0.11,0.115,10000.0
2009-01-23,0.135,0.135,0.11,0.13,31709.0
2009-01-27,0.11,0.11,0.11,0.11,10500.0
2009-01-29,0.125,0.125,0.125,0.125,5000.0
2009-01-30,0.11,0.11,0.11,0.11,584.0
2009-02-02,0.11,0.11,0.105,0.105,49000.0
2009-02-03,0.105,0.11,0.1,0.1,11375.0
2009-02-04,0.09,0.105,0.08,0.085,69000.0
2009-02-05,0.11,0.11,0.105,0.105,21000.0
2009-02-06,0.095,0.105,0.095,0.1,17861.0
2009-02-09,0.12,0.12,0.105,0.11,43048.0
2009-02-10,0.125,0.185,0.125,0.185,412365.0
2009-02-11,0.2,0.27,0.2,0.27,296747.0
2009-02-12,0.27,0.27,0.24,0.245,111342.0
2009-02-13,0.24,0.255,0.24,0.245,13169.0
2009-02-17,0.24,0.255,0.2,0.255,42285.0
2009-02-18,0.23,0.23,0.205,0.225,30649.0
2009-02-19,0.215,0.225,0.205,0.225,21000.0
2009-02-20,0.225,0.255,0.205,0.255,74875.0
2009-02-23,0.255,0.27,0.245,0.265,38309.0
2009-02-24,0.265,0.27,0.225,0.245,46595.0
2009-02-25,0.245,0.265,0.24,0.265,38900.0
2009-02-26,0.265,0.265,0.245,0.245,6500.0
2009-02-27,0.2,0.24,0.19,0.215,65500.0
2009-03-02,0.205,0.23,0.205,0.23,22000.0
2009-03-03,0.23,0.23,0.2,0.215,14700.0
2009-03-04,0.215,0.225,0.2,0.205,10000.0
2009-03-05,0.225,0.225,0.205,0.225,17951.0
2009-03-09,0.205,0.205,0.2,0.205,39952.0
2009-03-10,0.175,0.18,0.175,0.18,31398.0
2009-03-11,0.185,0.205,0.185,0.2,26750.0
2009-03-12,0.2,0.2,0.2,0.2,20500.0
2009-03-13,0.2,0.2,0.175,0.2,6558.0
2009-03-16,0.175,0.19,0.175,0.19,13872.0
2009-03-17,0.175,0.175,0.175,0.175,5172.0
2009-03-18,0.175,0.2,0.175,0.2,15000.0
2009-03-19,0.19,0.215,0.19,0.215,31000.0
2009-03-20,0.2,0.2,0.2,0.2,5000.0
2009-03-23,0.2,0.2,0.19,0.19,12500.0
2009-03-24,0.2,0.2,0.185,0.2,40000.0
2009-03-25,0.2,0.215,0.19,0.19,27935.0
2009-03-26,0.205,0.205,0.2,0.2,112604.0
2009-03-27,0.205,0.24,0.205,0.23,36500.0
2009-03-30,0.205,0.24,0.205,0.215,30947.0
2009-03-31,0.215,0.215,0.205,0.215,15500.0
2009-04-01,0.215,0.215,0.2,0.205,48500.0
2009-04-02,0.2,0.215,0.2,0.215,12926.0
2009-04-03,0.215,0.225,0.205,0.205,35383.0
2009-04-06,0.2,0.205,0.19,0.2,148812.0
2009-04-07,0.205,0.205,0.19,0.19,26000.0
2009-04-08,0.2,0.205,0.2,0.2,58207.0
2009-04-09,0.185,0.19,0.185,0.19,21500.0
2009-04-13,0.2,0.225,0.2,0.225,36800.0
2009-04-14,0.215,0.225,0.2,0.225,25507.0
2009-04-15,0.225,0.225,0.2,0.2,9349.0
2009-04-16,0.205,0.205,0.2,0.2,21669.0
2009-04-17,0.19,0.2,0.19,0.2,61944.0
2009-04-20,0.19,0.2,0.19,0.2,23199.0
2009-04-21,0.2,0.2,0.19,0.19,2737.0
2009-04-22,0.19,0.19,0.185,0.185,7500.0
2009-04-23,0.185,0.2,0.185,0.2,28569.0
2009-04-24,0.185,0.21,0.185,0.21,35435.0
2009-04-27,0.185,0.205,0.185,0.205,26000.0
2009-04-28,0.205,0.205,0.185,0.185,29988.0
2009-04-29,0.185,0.185,0.185,0.185,10000.0
2009-04-30,0.185,0.185,0.165,0.185,34837.0
2009-05-01,0.185,0.2,0.185,0.2,23000.0
2009-05-04,0.2,0.205,0.185,0.205,45500.0
2009-05-05,0.2,0.205,0.2,0.2,20467.0
2009-05-06,0.2,0.205,0.2,0.2,65195.0
2009-05-07,0.2,0.2,0.19,0.19,52046.0
2009-05-08,0.2,0.2,0.19,0.195,41000.0
2009-05-11,0.185,0.185,0.165,0.17,80807.0
2009-05-12,0.185,0.185,0.175,0.185,41000.0
2009-05-13,0.185,0.185,0.175,0.175,35562.0
2009-05-14,0.16,0.175,0.15,0.165,607079.0
2009-05-15,0.16,0.165,0.15,0.165,272632.0
2009-05-19,0.165,0.175,0.16,0.175,118303.0
2009-05-20,0.175,0.175,0.16,0.165,71000.0
2009-05-21,0.16,0.165,0.16,0.16,95605.0
2009-05-22,0.16,0.175,0.16,0.165,166794.0
2009-05-25,0.165,0.165,0.16,0.165,32300.0
2009-05-26,0.165,0.165,0.16,0.165,36934.0
2009-05-27,0.16,0.165,0.16,0.165,10500.0
2009-05-28,0.16,0.175,0.16,0.165,54114.0
2009-05-29,0.165,0.165,0.16,0.165,80099.0
2009-06-01,0.165,0.165,0.16,0.165,34402.0
2009-06-02,0.16,0.165,0.16,0.165,98199.0
2009-06-03,0.165,0.175,0.16,0.165,44500.0
2009-06-04,0.165,0.165,0.16,0.16,53117.0
2009-06-05,0.16,0.165,0.16,0.165,25056.0
2009-06-08,0.165,0.165,0.15,0.165,19500.0
2009-06-09,0.16,0.165,0.16,0.165,19500.0
2009-06-10,0.16,0.165,0.16,0.165,56240.0
2009-06-11,0.16,0.165,0.15,0.165,123000.0
2009-06-12,0.16,0.165,0.16,0.165,12500.0
2009-06-15,0.16,0.16,0.15,0.16,6050.0
2009-06-16,0.16,0.16,0.15,0.16,13500.0
2009-06-17,0.15,0.16,0.125,0.145,32170.0
2009-06-18,0.15,0.16,0.15,0.16,39492.0
2009-06-19,0.15,0.16,0.15,0.16,19000.0
2009-06-22,0.15,0.155,0.15,0.155,9739.0
2009-06-23,0.16,0.165,0.15,0.16,80552.0
2009-06-24,0.15,0.16,0.15,0.16,5175.0
2009-06-25,0.15,0.15,0.15,0.15,4000.0
2009-06-26,0.15,0.15,0.15,0.15,1818.0
2009-06-29,0.15,0.15,0.15,0.15,50000.0
2009-06-30,0.15,0.15,0.145,0.145,18191.0
2009-07-02,0.15,0.15,0.145,0.145,79802.0
2009-07-03,0.145,0.15,0.145,0.15,11500.0
2009-07-06,0.145,0.15,0.145,0.145,33000.0
2009-07-07,0.135,0.145,0.135,0.145,79200.0
2009-07-08,0.135,0.14,0.135,0.14,166600.0
2009-07-09,0.135,0.135,0.135,0.135,87500.0
2009-07-10,0.135,0.135,0.135,0.135,25000.0
2009-07-13,0.135,0.14,0.135,0.14,20000.0
2009-07-14,0.135,0.135,0.135,0.135,70500.0
2009-07-15,0.135,0.135,0.135,0.135,2000.0
2009-07-16,0.135,0.135,0.135,0.135,123338.0
2009-07-17,0.135,0.135,0.135,0.135,3500.0
2009-07-20,0.135,0.145,0.13,0.13,34147.0
2009-07-21,0.135,0.15,0.135,0.145,22000.0
2009-07-22,0.145,0.145,0.135,0.135,73724.0
2009-07-23,0.135,0.135,0.125,0.13,86656.0
2009-07-24,0.125,0.135,0.125,0.135,13712.0
2009-07-27,0.125,0.135,0.125,0.135,62702.0
2009-07-28,0.125,0.135,0.125,0.13,27285.0
2009-07-29,0.125,0.125,0.125,0.125,19848.0
2009-07-31,0.125,0.125,0.125,0.125,25514.0
2009-08-04,0.125,0.135,0.12,0.13,11484.0
2009-08-05,0.125,0.125,0.125,0.125,59500.0
2009-08-06,0.125,0.125,0.125,0.125,61783.0
2009-08-07,0.135,0.2,0.135,0.15,207542.0
2009-08-10,0.16,0.16,0.145,0.145,77250.0
2009-08-11,0.15,0.16,0.145,0.16,31470.0
2009-08-12,0.16,0.16,0.15,0.15,50000.0
2009-08-13,0.16,0.16,0.15,0.15,6400.0
2009-08-14,0.125,0.135,0.125,0.13,24500.0
2009-08-17,0.135,0.135,0.12,0.125,69800.0
2009-08-18,0.125,0.135,0.125,0.125,27694.0
2009-08-19,0.125,0.135,0.125,0.135,73000.0
2009-08-20,0.125,0.135,0.125,0.125,5292.0
2009-08-21,0.125,0.16,0.125,0.125,124532.0
2009-08-24,0.135,0.15,0.135,0.135,45000.0
2009-08-25,0.135,0.135,0.12,0.135,39822.0
2009-08-26,0.125,0.135,0.125,0.125,2942.0
2009-08-27,0.135,0.135,0.125,0.125,6000.0
2009-08-28,0.125,0.135,0.125,0.125,34810.0
2009-08-31,0.125,0.135,0.125,0.125,15810.0
2009-09-01,0.125,0.125,0.125,0.125,2500.0
2009-09-02,0.135,0.135,0.125,0.125,2403.0
2009-09-03,0.125,0.145,0.125,0.145,50040.0
2009-09-04,0.135,0.135,0.135,0.135,12728.0
2009-09-08,0.145,0.15,0.135,0.145,95510.0
2009-09-09,0.15,0.15,0.145,0.145,27500.0
2009-09-10,0.145,0.15,0.145,0.15,11000.0
2009-09-11,0.145,0.15,0.145,0.145,14700.0
2009-09-14,0.145,0.15,0.135,0.14,30500.0
2009-09-15,0.135,0.145,0.135,0.145,10084.0
2009-09-16,0.15,0.175,0.15,0.16,38000.0
2009-09-17,0.16,0.175,0.16,0.17,10500.0
2009-09-18,0.16,0.165,0.145,0.145,106834.0
2009-09-21,0.16,0.16,0.135,0.14,65694.0
2009-09-22,0.15,0.165,0.145,0.165,46424.0
2009-09-23,0.165,0.175,0.165,0.17,15500.0
2009-09-24,0.15,0.165,0.15,0.15,43746.0
2009-09-25,0.145,0.15,0.145,0.15,9344.0
2009-09-28,0.135,0.15,0.135,0.14,11495.0
2009-09-29,0.145,0.145,0.135,0.135,14934.0
2009-09-30,0.145,0.15,0.135,0.15,14000.0
2009-10-01,0.15,0.15,0.135,0.14,6000.0
2009-10-02,0.15,0.15,0.135,0.14,21500.0
2009-10-05,0.16,0.16,0.15,0.155,65500.0
2009-10-06,0.15,0.175,0.15,0.16,61000.0
2009-10-07,0.16,0.165,0.135,0.16,36870.0
2009-10-08,0.16,0.16,0.16,0.16,13000.0
2009-10-09,0.15,0.165,0.15,0.165,13649.0
2009-10-13,0.16,0.165,0.15,0.165,141500.0
2009-10-14,0.165,0.185,0.165,0.185,139211.0
2009-10-15,0.175,0.175,0.165,0.175,26320.0
2009-10-16,0.175,0.185,0.175,0.175,132292.0
2009-10-19,0.175,0.2,0.16,0.175,91100.0
2009-10-20,0.175,0.175,0.16,0.175,103473.0
2009-10-21,0.165,0.175,0.165,0.175,40500.0
2009-10-22,0.175,0.175,0.16,0.16,47000.0
2009-10-23,0.16,0.23,0.16,0.23,132228.0
2009-10-26,0.245,0.245,0.19,0.19,59497.0
2009-10-27,0.2,0.2,0.175,0.18,4140.0
2009-10-28,0.175,0.185,0.17,0.17,24185.0
2009-10-29,0.175,0.185,0.165,0.185,105565.0
2009-10-30,0.19,0.2,0.165,0.18,136200.0
2009-11-02,0.175,0.225,0.175,0.185,105218.0
2009-11-03,0.185,0.215,0.185,0.205,73100.0
2009-11-04,0.205,0.225,0.2,0.205,45863.0
2009-11-05,0.2,0.205,0.19,0.19,98400.0
2009-11-06,0.19,0.205,0.185,0.2,19884.0
2009-11-09,0.2,0.2,0.19,0.19,73200.0
2009-11-10,0.19,0.2,0.185,0.185,14440.0
2009-11-11,0.2,0.225,0.2,0.225,222169.0
2009-11-12,0.225,0.225,0.205,0.22,72570.0
2009-11-13,0.205,0.225,0.2,0.215,173207.0
2009-11-16,0.215,0.215,0.185,0.185,238811.0
2009-11-17,0.185,0.2,0.165,0.185,206331.0
2009-11-18,0.19,0.205,0.19,0.19,24933.0
2009-11-19,0.2,0.2,0.185,0.2,27100.0
2009-11-20,0.215,0.215,0.185,0.185,143600.0
2009-11-23,0.185,0.205,0.185,0.19,63335.0
2009-11-24,0.2,0.2,0.19,0.19,76537.0
2009-11-25,0.2,0.2,0.185,0.185,184896.0
2009-11-26,0.2,0.2,0.185,0.19,25882.0
2009-11-27,0.185,0.185,0.175,0.185,94117.0
2009-11-30,0.19,0.2,0.19,0.19,9200.0
2009-12-01,0.19,0.2,0.175,0.185,56033.0
2009-12-02,0.215,0.215,0.2,0.215,99302.0
2009-12-03,0.225,0.225,0.2,0.215,13033.0
2009-12-04,0.205,0.205,0.2,0.205,42341.0
2009-12-07,0.2,0.2,0.2,0.2,7980.0
2009-12-08,0.205,0.205,0.19,0.19,9015.0
2009-12-09,0.2,0.2,0.175,0.185,15600.0
2009-12-10,0.175,0.185,0.175,0.18,48100.0
2009-12-11,0.175,0.185,0.175,0.18,66100.0
2009-12-14,0.185,0.185,0.165,0.18,211433.0
2009-12-15,0.175,0.185,0.175,0.175,20526.0
2009-12-16,0.185,0.185,0.185,0.185,31574.0
2009-12-17,0.175,0.175,0.165,0.175,80327.0
2009-12-18,0.175,0.175,0.175,0.175,20884.0
2009-12-21,0.175,0.175,0.165,0.175,43611.0
2009-12-22,0.165,0.175,0.165,0.165,25315.0
2009-12-23,0.175,0.18,0.175,0.18,13450.0
2009-12-24,0.165,0.18,0.165,0.18,4286.0
2009-12-29,0.175,0.185,0.175,0.185,50868.0
2009-12-30,0.185,0.2,0.185,0.185,14233.0
2009-12-31,0.19,0.19,0.19,0.19,3000.0
2010-01-04,0.19,0.2,0.185,0.185,113790.0
2010-01-05,0.19,0.19,0.185,0.19,40000.0
2010-01-06,0.19,0.19,0.19,0.19,13400.0
2010-01-07,0.175,0.185,0.175,0.185,156451.0
2010-01-08,0.185,0.185,0.175,0.18,66100.0
2010-01-11,0.175,0.185,0.175,0.175,101015.0
2010-01-12,0.165,0.165,0.165,0.165,6275.0
2010-01-13,0.165,0.175,0.165,0.17,51201.0
2010-01-14,0.175,0.175,0.175,0.175,98160.0
2010-01-15,0.175,0.175,0.17,0.17,10824.0
2010-01-18,0.16,0.175,0.16,0.165,19350.0
2010-01-19,0.165,0.165,0.16,0.165,6000.0
2010-01-20,0.16,0.16,0.16,0.16,11000.0
2010-01-21,0.16,0.16,0.15,0.15,71578.0
2010-01-22,0.145,0.15,0.135,0.145,79746.0
2010-01-25,0.15,0.175,0.15,0.175,36500.0
2010-01-26,0.175,0.175,0.16,0.165,33863.0
2010-01-27,0.16,0.175,0.15,0.16,17683.0
2010-01-28,0.15,0.15,0.15,0.15,2616.0
2010-01-29,0.15,0.16,0.15,0.15,21280.0
2010-02-01,0.135,0.14,0.125,0.14,139416.0
2010-02-02,0.135,0.15,0.135,0.145,74657.0
2010-02-03,0.135,0.145,0.135,0.145,35500.0
2010-02-04,0.135,0.135,0.135,0.135,26000.0
2010-02-05,0.135,0.14,0.135,0.14,38025.0
2010-02-08,0.135,0.145,0.135,0.145,46000.0
2010-02-10,0.145,0.145,0.145,0.145,10000.0
2010-02-11,0.135,0.145,0.135,0.14,18658.0
2010-02-12,0.135,0.14,0.135,0.14,33584.0
2010-02-16,0.135,0.135,0.135,0.135,10106.0
2010-02-17,0.135,0.14,0.135,0.14,28033.0
2010-02-18,0.135,0.14,0.135,0.14,11616.0
2010-02-19,0.135,0.15,0.135,0.145,42000.0
2010-02-22,0.135,0.145,0.135,0.135,30977.0
2010-02-23,0.135,0.135,0.13,0.13,55150.0
2010-02-24,0.135,0.135,0.135,0.135,17000.0
2010-02-25,0.125,0.135,0.12,0.125,166574.0
2010-02-26,0.125,0.135,0.125,0.13,39816.0
2010-03-01,0.135,0.135,0.125,0.135,116519.0
2010-03-02,0.135,0.135,0.125,0.125,160988.0
2010-03-03,0.125,0.135,0.125,0.13,31254.0
2010-03-04,0.135,0.135,0.13,0.13,20287.0
2010-03-05,0.135,0.135,0.13,0.13,83169.0
2010-03-08,0.135,0.135,0.13,0.13,35000.0
2010-03-09,0.125,0.135,0.125,0.125,113548.0
2010-03-10,0.125,0.135,0.125,0.13,123194.0
2010-03-11,0.135,0.15,0.135,0.15,388134.0
2010-03-12,0.15,0.15,0.145,0.145,15000.0
2010-03-15,0.145,0.145,0.145,0.145,105.0
2010-03-16,0.145,0.15,0.145,0.145,14000.0
2010-03-17,0.15,0.15,0.145,0.145,36000.0
2010-03-18,0.145,0.145,0.145,0.145,16500.0
2010-03-19,0.145,0.145,0.135,0.14,14500.0
2010-03-22,0.135,0.14,0.135,0.14,5000.0
2010-03-23,0.135,0.14,0.135,0.14,54169.0
2010-03-24,0.135,0.14,0.135,0.14,9000.0
2010-03-25,0.135,0.135,0.135,0.135,23074.0
2010-03-26,0.135,0.135,0.135,0.135,10000.0
2010-03-29,0.145,0.15,0.145,0.15,87500.0
2010-03-30,0.15,0.15,0.15,0.15,36000.0
2010-03-31,0.15,0.15,0.145,0.145,32786.0
2010-04-01,0.15,0.16,0.15,0.16,20455.0
2010-04-05,0.15,0.16,0.15,0.155,17050.0
2010-04-06,0.16,0.175,0.16,0.17,60000.0
2010-04-07,0.175,0.185,0.17,0.17,230669.0
2010-04-08,0.175,0.18,0.175,0.18,26783.0
2010-04-09,0.185,0.2,0.185,0.195,90974.0
2010-04-12,0.2,0.2,0.185,0.185,72010.0
2010-04-13,0.185,0.19,0.185,0.185,22362.0
2010-04-14,0.185,0.21,0.185,0.21,72000.0
2010-04-15,0.205,0.205,0.205,0.205,52300.0
2010-04-16,0.215,0.215,0.19,0.205,65000.0
2010-04-19,0.205,0.215,0.2,0.215,68300.0
2010-04-20,0.2,0.205,0.175,0.205,118200.0
2010-04-21,0.2,0.205,0.175,0.18,122953.0
2010-04-22,0.19,0.19,0.16,0.165,97000.0
2010-04-23,0.16,0.165,0.16,0.165,26000.0
2010-04-26,0.165,0.175,0.165,0.17,12150.0
2010-04-27,0.16,0.165,0.16,0.165,17100.0
2010-04-28,0.16,0.165,0.16,0.165,35523.0
2010-04-29,0.16,0.16,0.16,0.16,10500.0
2010-04-30,0.165,0.175,0.16,0.17,22233.0
2010-05-04,0.165,0.175,0.15,0.17,15157.0
2010-05-05,0.16,0.16,0.16,0.16,4850.0
2010-05-06,0.16,0.16,0.16,0.16,3000.0
2010-05-07,0.16,0.16,0.16,0.16,15500.0
2010-05-10,0.15,0.155,0.15,0.155,2094.0
2010-05-11,0.15,0.15,0.125,0.125,158000.0
2010-05-12,0.135,0.14,0.135,0.14,67000.0
2010-05-13,0.135,0.175,0.135,0.17,87000.0
2010-05-14,0.16,0.175,0.15,0.17,110018.0
2010-05-17,0.165,0.175,0.16,0.175,12684.0
2010-05-18,0.165,0.165,0.165,0.165,19000.0
2010-05-19,0.165,0.165,0.16,0.16,66658.0
2010-05-20,0.16,0.165,0.15,0.165,82034.0
2010-05-21,0.15,0.175,0.15,0.175,8400.0
2010-05-25,0.175,0.175,0.16,0.17,32100.0
2010-05-26,0.16,0.175,0.15,0.17,24531.0
2010-05-27,0.175,0.175,0.175,0.175,64000.0
2010-05-28,0.175,0.19,0.175,0.19,302771.0
2010-05-31,0.2,0.21,0.2,0.21,39239.0
2010-06-01,0.205,0.215,0.2,0.21,177876.0
2010-06-02,0.215,0.225,0.205,0.215,116007.0
2010-06-03,0.215,0.215,0.2,0.215,38400.0
2010-06-04,0.215,0.225,0.2,0.22,66500.0
2010-06-07,0.225,0.23,0.225,0.225,47793.0
2010-06-08,0.205,0.27,0.205,0.255,131861.0
2010-06-09,0.255,0.255,0.23,0.24,145721.0
2010-06-10,0.24,0.24,0.215,0.23,22800.0
2010-06-11,0.23,0.265,0.225,0.265,208455.0
2010-06-14,0.24,0.265,0.24,0.26,65800.0
2010-06-15,0.255,0.265,0.24,0.265,24722.0
2010-06-16,0.255,0.32,0.245,0.31,123518.0
2010-06-17,0.295,0.3,0.27,0.3,101890.0
2010-06-18,0.295,0.31,0.265,0.31,73164.0
2010-06-21,0.32,0.32,0.285,0.29,35125.0
2010-06-22,0.3,0.32,0.27,0.31,103000.0
2010-06-23,0.31,0.31,0.28,0.28,16653.0
2010-06-24,0.285,0.285,0.255,0.255,59389.0
2010-06-25,0.27,0.28,0.245,0.28,20000.0
2010-06-28,0.27,0.27,0.24,0.265,29500.0
2010-06-29,0.255,0.285,0.245,0.285,134785.0
2010-06-30,0.265,0.31,0.265,0.295,22300.0
2010-07-02,0.3,0.3,0.3,0.3,25392.0
2010-07-05,0.28,0.28,0.255,0.255,71638.0
2010-07-06,0.27,0.27,0.245,0.26,35850.0
2010-07-07,0.245,0.25,0.24,0.25,43701.0
2010-07-08,0.255,0.255,0.255,0.255,7500.0
2010-07-09,0.245,0.25,0.245,0.25,20000.0
2010-07-12,0.245,0.245,0.245,0.245,22150.0
2010-07-13,0.245,0.255,0.245,0.255,14500.0
2010-07-14,0.245,0.245,0.23,0.23,39994.0
2010-07-15,0.23,0.235,0.23,0.235,5315.0
2010-07-16,0.225,0.225,0.215,0.215,21000.0
2010-07-19,0.225,0.225,0.215,0.215,6992.0
2010-07-20,0.205,0.23,0.205,0.23,5468.0
2010-07-21,0.23,0.235,0.23,0.235,9500.0
2010-07-22,0.225,0.225,0.215,0.225,33333.0
2010-07-23,0.205,0.205,0.2,0.205,18000.0
2010-07-26,0.205,0.205,0.19,0.2,49269.0
2010-07-27,0.19,0.19,0.15,0.19,59500.0
2010-07-28,0.2,0.205,0.185,0.205,3194.0
2010-07-29,0.185,0.21,0.185,0.21,9393.0
2010-08-03,0.2,0.205,0.2,0.205,4700.0
2010-08-04,0.2,0.23,0.2,0.23,29899.0
2010-08-05,0.225,0.225,0.215,0.225,23000.0
2010-08-06,0.225,0.24,0.225,0.24,23500.0
2010-08-09,0.245,0.27,0.245,0.265,24419.0
2010-08-10,0.27,0.28,0.265,0.28,31616.0
2010-08-11,0.28,0.295,0.255,0.295,58325.0
2010-08-12,0.32,0.325,0.295,0.295,74891.0
2010-08-13,0.31,0.31,0.265,0.265,4827.0
2010-08-16,0.27,0.32,0.27,0.285,20459.0
2010-08-17,0.285,0.285,0.265,0.265,35445.0
2010-08-18,0.265,0.28,0.245,0.265,54284.0
2010-08-19,0.265,0.265,0.255,0.255,25500.0
2010-08-20,0.255,0.255,0.24,0.24,30300.0
2010-08-23,0.245,0.275,0.245,0.275,33302.0
2010-08-24,0.265,0.265,0.245,0.255,17000.0
2010-08-25,0.245,0.255,0.245,0.255,25650.0
2010-08-26,0.27,0.27,0.255,0.255,5300.0
2010-08-27,0.24,0.24,0.24,0.24,6000.0
2010-08-30,0.24,0.32,0.24,0.31,95494.0
2010-08-31,0.295,0.325,0.295,0.32,122391.0
2010-09-01,0.3,0.32,0.295,0.295,65300.0
2010-09-02,0.295,0.295,0.28,0.285,37707.0
2010-09-03,0.285,0.285,0.27,0.27,38294.0
2010-09-07,0.285,0.3,0.285,0.3,111855.0
2010-09-08,0.3,0.3,0.295,0.295,36849.0
2010-09-09,0.3,0.3,0.285,0.285,31000.0
2010-09-10,0.285,0.3,0.285,0.3,68000.0
2010-09-13,0.295,0.3,0.295,0.3,93250.0
2010-09-14,0.295,0.305,0.295,0.305,168039.0
2010-09-15,0.3,0.3,0.295,0.3,64500.0
2010-09-16,0.3,0.3,0.3,0.3,40000.0
2010-09-17,0.3,0.31,0.28,0.3,82963.0
2010-09-20,0.3,0.31,0.3,0.31,76233.0
2010-09-21,0.31,0.32,0.31,0.315,121200.0
2010-09-22,0.31,0.31,0.3,0.3,42587.0
2010-09-23,0.3,0.31,0.295,0.31,38702.0
2010-09-24,0.32,0.34,0.31,0.34,82331.0
2010-09-27,0.365,0.43,0.34,0.385,165258.0
2010-09-28,0.415,0.485,0.38,0.475,271517.0
2010-09-29,0.46,0.475,0.42,0.455,155604.0
2010-09-30,0.455,0.455,0.42,0.43,102442.0
2010-10-01,0.445,0.445,0.42,0.445,61592.0
2010-10-04,0.42,0.46,0.42,0.445,112837.0
2010-10-05,0.455,0.455,0.43,0.445,55125.0
2010-10-06,0.42,0.645,0.42,0.565,190480.0
2010-10-07,0.595,0.62,0.54,0.62,208190.0
2010-10-08,0.595,0.67,0.575,0.67,175179.0
2010-10-12,0.67,0.7,0.645,0.645,86732.0
2010-10-13,0.635,0.7,0.635,0.7,148936.0
2010-10-14,0.685,0.685,0.605,0.615,132677.0
2010-10-15,0.63,0.635,0.565,0.595,148590.0
2010-10-18,0.58,0.605,0.58,0.595,49699.0
2010-10-19,0.595,0.67,0.595,0.67,127791.0
2010-10-20,0.635,0.675,0.635,0.655,46447.0
2010-10-21,0.655,0.67,0.655,0.655,12500.0
2010-10-22,0.635,0.7,0.635,0.7,156255.0
2010-10-25,0.71,0.835,0.71,0.795,128051.0
2010-10-26,0.795,0.915,0.715,0.81,200762.0
2010-10-27,0.865,0.875,0.765,0.795,127715.0
2010-10-28,0.77,0.835,0.77,0.81,155031.0
2010-10-29,0.86,1.24,0.81,1.17,943238.0
2010-11-01,1.185,1.415,1.18,1.255,682357.0
2010-11-02,1.275,1.345,1.2,1.255,368563.0
2010-11-03,1.21,1.225,1.035,1.13,467595.0
2010-11-04,1.14,1.155,1.06,1.1,348033.0
2010-11-05,1.115,1.12,1.05,1.12,348178.0
2010-11-08,1.13,1.155,1.1,1.145,86360.0
2010-11-09,1.195,1.195,1.12,1.13,132820.0
2010-11-10,1.16,1.16,1.09,1.105,30543.0
2010-11-11,1.1,1.1,1.01,1.075,137728.0
2010-11-12,1.065,1.065,0.945,1.005,111092.0
2010-11-15,1.035,1.035,0.85,0.865,238522.0
2010-11-16,0.85,0.85,0.7,0.795,651249.0
2010-11-17,0.79,0.9,0.77,0.78,246760.0
2010-11-18,0.86,0.98,0.86,0.945,197083.0
2010-11-19,0.94,0.97,0.865,0.9,144971.0
2010-11-22,0.915,0.94,0.875,0.875,61500.0
2010-11-23,0.875,0.875,0.83,0.845,57116.0
2010-11-24,0.865,0.9,0.835,0.9,58131.0
2010-11-25,0.9,0.94,0.885,0.925,85917.0
2010-11-26,0.925,0.925,0.885,0.915,35640.0
2010-11-29,0.925,0.925,0.835,0.86,115841.0
2010-11-30,0.86,0.86,0.81,0.82,67989.0
2010-12-01,0.82,0.89,0.81,0.86,236322.0
2010-12-02,0.865,0.885,0.81,0.83,207220.0
2010-12-03,0.83,0.85,0.83,0.835,116582.0
2010-12-06,0.835,0.835,0.81,0.82,166490.0
2010-12-07,0.835,0.875,0.835,0.845,171200.0
2010-12-08,0.85,0.875,0.85,0.875,34329.0
2010-12-09,0.845,0.925,0.845,0.875,95803.0
2010-12-10,0.875,0.875,0.835,0.875,85970.0
2010-12-13,0.9,1.09,0.89,1.035,606361.0
2010-12-14,1.06,1.075,1.005,1.075,183772.0
2010-12-15,1.04,1.065,0.985,0.985,44479.0
2010-12-16,0.985,0.995,0.9,0.955,109892.0
2010-12-17,0.94,1.05,0.925,1.005,52984.0
2010-12-20,1.05,1.06,0.995,1.06,47676.0
2010-12-21,1.05,1.05,0.965,1.005,104000.0
2010-12-22,1.025,1.05,0.995,0.995,70761.0
2010-12-23,1.025,1.025,0.985,0.995,22069.0
2010-12-24,0.985,0.985,0.94,0.98,46200.0
2010-12-29,1.04,1.04,0.995,1.035,59075.0
2010-12-30,1.01,1.025,0.995,1.005,29529.0
2010-12-31,1.005,1.035,1.005,1.035,45416.0
2011-01-04,1.035,1.06,1.005,1.06,121745.0
2011-01-05,1.06,1.29,1.035,1.225,271951.0
2011-01-06,1.335,1.335,1.235,1.305,234946.0
2011-01-07,1.315,1.355,1.235,1.335,146227.0
2011-01-10,1.375,1.375,1.29,1.315,53802.0
2011-01-11,1.345,1.385,1.32,1.345,78534.0
2011-01-12,1.355,1.395,1.32,1.32,71225.0
2011-01-13,1.32,1.32,1.13,1.185,141391.0
2011-01-14,1.145,1.145,1.05,1.145,116176.0
2011-01-17,1.155,1.155,1.115,1.14,37600.0
2011-01-18,1.18,1.18,1.14,1.18,56522.0
2011-01-19,1.16,1.275,1.16,1.24,82379.0
2011-01-20,1.21,1.21,1.16,1.2,79181.0
2011-01-21,1.395,1.495,1.36,1.41,464748.0
2011-01-24,1.415,1.43,1.255,1.355,190772.0
2011-01-25,1.28,1.335,1.195,1.275,106658.0
2011-01-26,1.315,1.345,1.265,1.295,98386.0
2011-01-27,1.315,1.375,1.24,1.24,58355.0
2011-01-28,1.255,1.395,1.255,1.33,121471.0
2011-01-31,1.355,1.41,1.28,1.305,106950.0
2011-02-01,1.36,1.465,1.315,1.44,224234.0
2011-02-02,1.47,1.495,1.425,1.47,185321.0
2011-02-03,1.495,1.545,1.47,1.545,284765.0
2011-02-04,1.55,1.695,1.505,1.51,361412.0
2011-02-07,1.535,1.545,1.495,1.52,661200.0
2011-02-08,1.535,1.545,1.52,1.53,110576.0
2011-02-09,1.53,1.535,1.45,1.495,49093.0
2011-02-10,1.505,1.505,1.455,1.465,52690.0
2011-02-11,1.455,1.505,1.455,1.48,32475.0
2011-02-14,1.535,1.545,1.455,1.49,36755.0
2011-02-15,1.465,1.495,1.455,1.47,45834.0
2011-02-16,1.47,1.51,1.455,1.49,69196.0
2011-02-17,1.45,1.495,1.45,1.49,95948.0
2011-02-18,1.48,1.49,1.455,1.48,98477.0
2011-02-22,1.48,1.48,1.425,1.47,52850.0
2011-02-23,1.47,1.47,1.375,1.425,62178.0
2011-02-24,1.43,1.455,1.395,1.395,19369.0
2011-02-25,1.43,1.48,1.395,1.415,132932.0
2011-02-28,1.415,1.48,1.395,1.47,32670.0
2011-03-01,1.51,1.51,1.48,1.51,57390.0
2011-03-02,1.51,1.51,1.455,1.495,48589.0
2011-03-03,1.495,1.495,1.465,1.465,28780.0
2011-03-04,1.505,1.505,1.455,1.495,38920.0
2011-03-07,1.505,1.505,1.4,1.425,51850.0
2011-03-08,1.425,1.425,1.2,1.415,236420.0
2011-03-09,1.355,1.355,1.355,1.355,0.0
2011-03-10,1.36,1.36,1.275,1.315,176707.0
2011-03-11,1.235,1.47,1.235,1.425,330242.0
2011-03-14,1.41,1.41,1.29,1.33,135525.0
2011-03-15,1.155,1.33,1.155,1.32,153994.0
2011-03-16,1.355,1.355,1.275,1.315,31868.0
2011-03-17,1.295,1.355,1.28,1.355,59810.0
2011-03-18,1.355,1.395,1.355,1.375,14070.0
2011-03-21,1.4,1.4,1.345,1.355,29816.0
2011-03-22,1.355,1.385,1.305,1.33,48753.0
2011-03-23,1.345,1.345,1.28,1.305,128801.0
2011-03-24,1.32,1.36,1.305,1.305,165888.0
2011-03-25,1.315,1.36,1.305,1.33,31444.0
2011-03-28,1.315,1.455,1.305,1.455,101530.0
2011-03-29,1.455,1.51,1.44,1.51,94744.0
2011-03-30,1.49,1.55,1.47,1.55,117945.0
2011-03-31,1.575,1.575,1.48,1.535,149425.0
2011-04-01,1.51,1.55,1.47,1.545,97975.0
2011-04-04,1.56,1.585,1.495,1.545,44442.0
2011-04-05,1.495,1.535,1.48,1.51,52095.0
2011-04-06,1.51,1.52,1.49,1.49,22636.0
2011-04-07,1.49,1.55,1.48,1.505,187320.0
2011-04-08,1.53,1.53,1.48,1.49,37734.0
2011-04-11,1.41,1.41,1.335,1.345,133456.0
2011-04-12,1.375,1.385,1.315,1.32,60073.0
2011-04-13,1.36,1.36,1.305,1.315,31764.0
2011-04-14,1.335,1.425,1.335,1.395,112749.0
2011-04-15,1.4,1.425,1.315,1.345,73227.0
2011-04-18,1.355,1.355,1.275,1.305,92699.0
2011-04-19,1.295,1.305,1.29,1.305,30400.0
2011-04-20,1.315,1.315,1.275,1.275,40833.0
2011-04-21,1.275,1.275,1.25,1.255,60070.0
2011-04-25,1.255,1.255,1.215,1.255,27960.0
2011-04-26,1.265,1.265,1.075,1.1,99861.0
2011-04-27,1.1,1.265,1.1,1.235,92456.0
2011-04-28,1.195,1.235,1.185,1.195,124253.0
2011-04-29,1.2,1.255,1.2,1.225,122659.0
2011-05-02,1.215,1.215,1.14,1.195,79500.0
2011-05-03,1.18,1.195,1.17,1.195,32250.0
2011-05-04,1.18,1.18,1.12,1.14,55660.0
2011-05-05,1.145,1.17,1.1,1.1,62125.0
2011-05-06,1.09,1.115,1.04,1.115,122728.0
2011-05-09,1.115,1.14,1.09,1.115,52600.0
2011-05-10,1.1,1.1,1.035,1.035,29500.0
2011-05-11,1.035,1.04,1.025,1.025,34930.0
2011-05-12,1.035,1.04,1.005,1.005,30350.0
2011-05-13,1.035,1.035,0.985,1.005,99699.0
2011-05-16,1.005,1.035,1.005,1.035,19973.0
2011-05-17,1.02,1.035,0.995,1.005,45372.0
2011-05-18,1.01,1.18,0.995,0.995,64418.0
2011-05-19,1.1,1.115,1.075,1.09,21600.0
2011-05-20,1.105,1.18,1.105,1.18,15650.0
2011-05-24,1.115,1.18,1.06,1.16,32154.0
2011-05-25,1.09,1.115,1.075,1.115,40798.0
2011-05-26,1.13,1.13,1.08,1.105,62243.0
2011-05-27,1.115,1.155,1.09,1.12,16119.0
2011-05-30,1.14,1.145,1.14,1.14,36486.0
2011-05-31,1.145,1.155,1.075,1.075,30835.0
2011-06-01,1.08,1.08,0.995,1.025,43386.0
2011-06-02,1.01,1.01,0.97,0.995,16000.0
2011-06-03,1.035,1.035,1.035,1.035,200.0
2011-06-06,1.025,1.025,0.875,0.915,108300.0
2011-06-07,0.93,0.945,0.915,0.945,17200.0
2011-06-08,0.945,0.945,0.85,0.875,35318.0
2011-06-09,0.875,0.98,0.85,0.98,47592.0
2011-06-10,0.98,1.025,0.955,0.985,24000.0
2011-06-13,0.945,0.955,0.905,0.905,11040.0
2011-06-14,0.93,0.985,0.925,0.94,16400.0
2011-06-15,0.905,0.955,0.875,0.9,63940.0
2011-06-16,0.905,0.915,0.85,0.85,25575.0
2011-06-17,0.875,0.875,0.83,0.835,32485.0
2011-06-20,0.83,0.835,0.805,0.805,55720.0
2011-06-21,0.81,0.82,0.795,0.82,21579.0
2011-06-22,0.82,0.85,0.82,0.835,116200.0
2011-06-23,0.835,0.915,0.78,0.915,117170.0
2011-06-24,0.9,0.905,0.865,0.875,27461.0
2011-06-27,0.845,0.845,0.835,0.835,800.0
2011-06-28,0.86,0.86,0.835,0.85,2352.0
2011-06-29,0.795,0.835,0.795,0.82,21600.0
2011-06-30,0.83,0.835,0.795,0.795,18500.0
2011-07-04,0.795,0.82,0.79,0.82,14432.0
2011-07-05,0.795,0.81,0.79,0.81,18600.0
2011-07-06,0.83,0.83,0.81,0.81,10610.0
2011-07-07,0.81,0.82,0.795,0.795,29800.0
2011-07-08,0.82,0.82,0.79,0.79,14700.0
2011-07-11,0.79,0.79,0.755,0.755,13328.0
2011-07-12,0.77,0.77,0.74,0.755,26600.0
2011-07-13,0.765,0.805,0.765,0.805,39375.0
2011-07-14,0.81,0.82,0.795,0.795,33961.0
2011-07-15,0.79,0.79,0.78,0.78,7300.0
2011-07-18,0.795,0.795,0.77,0.77,21300.0
2011-07-19,0.765,0.79,0.73,0.73,24726.0
2011-07-20,0.75,0.75,0.7,0.7,11900.0
2011-07-21,0.71,0.75,0.71,0.75,30000.0
2011-07-22,0.74,0.82,0.74,0.795,192681.0
2011-07-25,0.81,0.81,0.78,0.79,69256.0
2011-07-26,0.765,0.765,0.765,0.765,6500.0
2011-07-27,0.78,0.78,0.73,0.73,6466.0
2011-07-28,0.755,0.755,0.725,0.73,13000.0
2011-07-29,0.71,0.73,0.7,0.71,49033.0
2011-08-02,0.715,0.725,0.71,0.725,23600.0
2011-08-03,0.725,0.74,0.715,0.725,17421.0
2011-08-04,0.75,0.805,0.73,0.79,117495.0
2011-08-05,0.79,0.795,0.71,0.755,80100.0
2011-08-08,0.74,0.79,0.725,0.73,42540.0
2011-08-09,0.73,0.77,0.73,0.77,43186.0
2011-08-10,0.765,0.765,0.75,0.765,22050.0
2011-08-11,0.765,0.78,0.75,0.755,22000.0
2011-08-12,0.79,0.79,0.755,0.755,30625.0
2011-08-15,0.79,0.795,0.755,0.765,79301.0
2011-08-16,0.79,0.795,0.78,0.79,75987.0
2011-08-17,0.795,0.795,0.78,0.795,16000.0
2011-08-18,0.795,0.795,0.755,0.77,43579.0
2011-08-19,0.765,0.78,0.755,0.755,21800.0
2011-08-22,0.765,0.795,0.75,0.75,32369.0
2011-08-23,0.77,0.77,0.74,0.74,17246.0
2011-08-24,0.73,0.765,0.73,0.755,7000.0
2011-08-25,0.77,0.77,0.73,0.73,10500.0
2011-08-26,0.765,0.77,0.73,0.77,30395.0
2011-08-30,0.77,0.77,0.73,0.75,16558.0
2011-08-31,0.74,0.755,0.69,0.755,117850.0
2011-09-01,0.73,0.73,0.73,0.73,3000.0
2011-09-02,0.755,0.755,0.755,0.755,3600.0
2011-09-06,0.755,0.77,0.715,0.715,17943.0
2011-09-07,0.725,0.74,0.725,0.73,3060.0
2011-09-08,0.73,0.73,0.715,0.715,13000.0
2011-09-09,0.725,0.73,0.715,0.715,18300.0
2011-09-12,0.73,0.74,0.675,0.675,33500.0
2011-09-13,0.685,0.685,0.655,0.675,26871.0
2011-09-14,0.655,0.66,0.635,0.635,15942.0
2011-09-15,0.645,0.67,0.645,0.67,29300.0
2011-09-16,0.655,0.655,0.62,0.635,40500.0
2011-09-19,0.67,0.715,0.66,0.66,28735.0
2011-09-20,0.67,0.67,0.67,0.67,3500.0
2011-09-21,0.66,0.675,0.655,0.66,17500.0
2011-09-22,0.63,0.675,0.555,0.595,49200.0
2011-09-23,0.605,0.635,0.475,0.515,50959.0
2011-09-26,0.515,0.515,0.485,0.51,84755.0
2011-09-27,0.525,0.555,0.515,0.515,34500.0
2011-09-28,0.515,0.555,0.475,0.555,42200.0
2011-09-29,0.565,0.59,0.515,0.54,28650.0
2011-09-30,0.525,0.575,0.51,0.535,39018.0
2011-10-03,0.575,0.575,0.555,0.555,15410.0
2011-10-04,0.555,0.555,0.5,0.5,39300.0
2011-10-05,0.535,0.575,0.525,0.575,15653.0
2011-10-06,0.555,0.595,0.555,0.575,48244.0
2011-10-07,0.63,0.635,0.595,0.595,23610.0
2011-10-11,0.63,0.63,0.575,0.615,3269.0
2011-10-12,0.635,0.635,0.595,0.615,65700.0
2011-10-13,0.615,0.615,0.615,0.615,300.0
2011-10-14,0.63,0.635,0.605,0.605,50092.0
2011-10-17,0.63,0.635,0.63,0.63,35300.0
2011-10-18,0.615,0.615,0.595,0.595,5000.0
2011-10-19,0.63,0.63,0.58,0.63,35670.0
2011-10-20,0.595,0.595,0.565,0.59,19000.0
2011-10-21,0.62,0.635,0.62,0.635,35385.0
2011-10-24,0.635,0.635,0.605,0.63,49525.0
2011-10-25,0.63,0.635,0.615,0.635,51750.0
2011-10-26,0.635,0.66,0.635,0.635,12000.0
2011-10-27,0.645,0.655,0.635,0.655,47800.0
2011-10-28,0.63,0.655,0.62,0.655,42600.0
2011-10-31,0.645,0.645,0.615,0.62,11600.0
2011-11-01,0.62,0.62,0.615,0.62,19800.0
2011-11-02,0.62,0.635,0.62,0.635,11302.0
2011-11-03,0.645,0.71,0.645,0.69,61470.0
2011-11-04,0.71,0.71,0.685,0.685,29040.0
2011-11-07,0.7,0.78,0.685,0.78,63111.0
2011-11-08,0.78,0.82,0.78,0.795,71500.0
2011-11-09,0.795,0.795,0.755,0.755,15100.0
2011-11-10,0.755,0.795,0.755,0.795,27923.0
2011-11-11,0.795,0.795,0.78,0.78,15012.0
2011-11-14,0.81,0.82,0.78,0.795,73250.0
2011-11-15,0.795,0.795,0.77,0.78,19180.0
2011-11-16,0.755,0.78,0.75,0.78,7500.0
2011-11-17,0.755,0.755,0.75,0.75,3200.0
2011-11-18,0.725,0.725,0.675,0.71,9324.0
2011-11-21,0.685,0.685,0.62,0.635,57900.0
2011-11-22,0.66,0.69,0.645,0.67,38291.0
2011-11-23,0.66,0.66,0.655,0.655,9600.0
2011-11-24,0.675,0.675,0.635,0.67,14304.0
2011-11-25,0.66,0.67,0.66,0.67,4768.0
2011-11-28,0.675,0.69,0.67,0.675,15234.0
2011-11-29,0.675,0.675,0.675,0.675,704.0
2011-11-30,0.675,0.69,0.655,0.66,27111.0
2011-12-01,0.66,0.66,0.58,0.635,75662.0
2011-12-02,0.645,0.655,0.605,0.62,33575.0
2011-12-05,0.615,0.615,0.565,0.575,22165.0
2011-12-06,0.575,0.575,0.565,0.565,12700.0
2011-12-07,0.59,0.59,0.555,0.58,41597.0
2011-12-08,0.595,0.595,0.54,0.58,19450.0
2011-12-09,0.565,0.575,0.565,0.575,2070.0
2011-12-12,0.55,0.565,0.515,0.525,63328.0
2011-12-13,0.525,0.55,0.525,0.535,39507.0
2011-12-14,0.51,0.51,0.475,0.495,61500.0
2011-12-15,0.51,0.525,0.475,0.51,105842.0
2011-12-16,0.51,0.535,0.51,0.525,51000.0
2011-12-19,0.525,0.535,0.525,0.525,12350.0
2011-12-20,0.525,0.555,0.51,0.535,63467.0
2011-12-21,0.535,0.55,0.51,0.51,12200.0
2011-12-22,0.485,0.515,0.475,0.515,85720.0
2011-12-23,0.5,0.525,0.485,0.525,68773.0
2011-12-28,0.58,0.59,0.575,0.575,7000.0
2011-12-29,0.535,0.565,0.535,0.565,6300.0
2011-12-30,0.565,0.595,0.535,0.595,12435.0
2012-01-03,0.58,0.63,0.58,0.615,33289.0
2012-01-04,0.605,0.62,0.605,0.62,4940.0
2012-01-05,0.605,0.605,0.58,0.595,8700.0
2012-01-06,0.595,0.615,0.59,0.595,27038.0
2012-01-09,0.615,0.62,0.575,0.605,35914.0
2012-01-10,0.595,0.67,0.595,0.67,30828.0
2012-01-11,0.675,0.69,0.59,0.605,48000.0
2012-01-12,0.63,0.635,0.63,0.635,30000.0
2012-01-13,0.645,0.645,0.62,0.635,33636.0
2012-01-16,0.655,0.66,0.635,0.635,19100.0
2012-01-17,0.645,0.645,0.62,0.63,72250.0
2012-01-18,0.63,0.635,0.62,0.635,45800.0
2012-01-19,0.66,0.675,0.655,0.675,43157.0
2012-01-20,0.655,0.69,0.655,0.675,180800.0
2012-01-23,0.67,0.715,0.67,0.675,74789.0
2012-01-24,0.675,0.675,0.62,0.645,33049.0
2012-01-25,0.63,0.655,0.63,0.645,32284.0
2012-01-26,0.66,0.675,0.645,0.675,32894.0
2012-01-27,0.67,0.71,0.655,0.7,9201.0
2012-01-30,0.685,0.685,0.66,0.675,49952.0
2012-01-31,0.69,0.69,0.66,0.67,45900.0
2012-02-01,0.67,0.675,0.67,0.675,41357.0
2012-02-02,0.675,0.675,0.63,0.635,43500.0
2012-02-03,0.635,0.635,0.63,0.63,5600.0
2012-02-06,0.635,0.635,0.63,0.635,18900.0
2012-02-07,0.62,0.62,0.595,0.62,16000.0
2012-02-08,0.605,0.605,0.55,0.595,124796.0
2012-02-09,0.595,0.645,0.595,0.63,281505.0
2012-02-10,0.63,0.635,0.62,0.635,89000.0
2012-02-13,0.62,0.62,0.59,0.595,18500.0
2012-02-14,0.59,0.615,0.59,0.59,8351.0
2012-02-15,0.59,0.595,0.59,0.595,4160.0
2012-02-16,0.59,0.62,0.59,0.62,5158.0
2012-02-17,0.59,0.62,0.59,0.62,24317.0
2012-02-21,0.635,0.645,0.615,0.62,90500.0
2012-02-22,0.615,0.635,0.605,0.635,134290.0
2012-02-23,0.63,0.63,0.595,0.615,20800.0
2012-02-24,0.595,0.615,0.58,0.58,42760.0
2012-02-27,0.595,0.62,0.59,0.605,45400.0
2012-02-28,0.615,0.63,0.605,0.62,47735.0
2012-02-29,0.635,0.635,0.62,0.635,74800.0
2012-03-01,0.635,0.635,0.635,0.635,73000.0
2012-03-02,0.615,0.62,0.615,0.62,19000.0
2012-03-05,0.605,0.605,0.575,0.58,21500.0
2012-03-06,0.58,0.58,0.565,0.565,12000.0
2012-03-07,0.59,0.595,0.58,0.595,12711.0
2012-03-08,0.595,0.595,0.58,0.595,5132.0
2012-03-09,0.58,0.58,0.565,0.565,16500.0
2012-03-12,0.565,0.595,0.515,0.595,60126.0
2012-03-13,0.605,0.605,0.595,0.595,25000.0
2012-03-14,0.615,0.615,0.605,0.605,50500.0
2012-03-15,0.58,0.58,0.555,0.565,45175.0
2012-03-16,0.58,0.58,0.54,0.555,46200.0
2012-03-19,0.55,0.555,0.535,0.535,38200.0
2012-03-20,0.54,0.575,0.535,0.575,28004.0
2012-03-21,0.575,0.58,0.575,0.58,3000.0
2012-03-22,0.535,0.55,0.525,0.54,74850.0
2012-03-23,0.54,0.575,0.54,0.575,30000.0
2012-03-26,0.555,0.59,0.555,0.575,20085.0
2012-03-27,0.58,0.59,0.575,0.575,20341.0
2012-03-28,0.59,0.595,0.55,0.55,9350.0
2012-03-29,0.54,0.54,0.54,0.54,6000.0
2012-03-30,0.58,0.59,0.525,0.58,119850.0
2012-04-02,0.55,0.58,0.55,0.58,9359.0
2012-04-03,0.555,0.58,0.535,0.54,37148.0
2012-04-04,0.54,0.54,0.525,0.525,2000.0
2012-04-05,0.55,0.555,0.51,0.51,51400.0
2012-04-09,0.47,0.51,0.47,0.51,1617.0
2012-04-10,0.51,0.555,0.485,0.555,56858.0
2012-04-12,0.515,0.535,0.515,0.535,513.0
2012-04-13,0.565,0.595,0.565,0.59,91450.0
2012-04-16,0.59,0.59,0.565,0.58,28403.0
2012-04-17,0.565,0.565,0.51,0.51,32675.0
2012-04-18,0.51,0.51,0.51,0.51,1000.0
2012-04-19,0.515,0.535,0.515,0.525,45000.0
2012-04-20,0.535,0.55,0.515,0.515,39390.0
2012-04-23,0.525,0.575,0.5,0.555,120500.0
2012-04-24,0.555,0.555,0.535,0.535,66240.0
2012-04-25,0.535,0.555,0.535,0.555,57700.0
2012-04-26,0.54,0.54,0.54,0.54,25213.0
2012-04-27,0.555,0.555,0.535,0.54,25250.0
2012-04-30,0.54,0.54,0.535,0.535,29000.0
2012-05-01,0.535,0.55,0.535,0.535,38000.0
2012-05-03,0.525,0.525,0.5,0.5,12000.0
2012-05-04,0.525,0.525,0.485,0.495,32572.0
2012-05-07,0.51,0.55,0.5,0.525,34878.0
2012-05-08,0.525,0.525,0.5,0.5,21100.0
2012-05-09,0.495,0.5,0.495,0.5,9117.0
2012-05-10,0.495,0.51,0.495,0.495,19116.0
2012-05-11,0.485,0.51,0.485,0.51,3000.0
2012-05-14,0.5,0.51,0.485,0.495,24195.0
2012-05-15,0.5,0.51,0.495,0.495,11000.0
2012-05-16,0.495,0.495,0.495,0.495,5000.0
2012-05-17,0.495,0.5,0.485,0.485,10000.0
2012-05-18,0.495,0.51,0.485,0.51,18865.0
2012-05-22,0.495,0.495,0.485,0.495,14624.0
2012-05-23,0.495,0.525,0.485,0.525,54952.0
2012-05-24,0.525,0.54,0.515,0.515,14440.0
2012-05-25,0.515,0.535,0.515,0.535,2300.0
2012-05-28,0.51,0.51,0.51,0.51,2000.0
2012-05-29,0.51,0.51,0.5,0.5,76453.0
2012-05-31,0.495,0.495,0.495,0.495,1000.0
2012-06-01,0.495,0.51,0.485,0.5,58711.0
2012-06-04,0.5,0.5,0.475,0.475,25330.0
2012-06-05,0.495,0.495,0.475,0.475,40000.0
2012-06-06,0.485,0.485,0.475,0.475,80505.0
2012-06-07,0.475,0.475,0.42,0.475,18692.0
2012-06-08,0.455,0.455,0.455,0.455,10100.0
2012-06-11,0.455,0.475,0.455,0.46,21537.0
2012-06-12,0.46,0.46,0.43,0.44,44500.0
2012-06-13,0.44,0.44,0.43,0.44,34084.0
2012-06-14,0.42,0.42,0.39,0.42,132000.0
2012-06-15,0.4,0.4,0.39,0.39,61011.0
2012-06-18,0.38,0.38,0.36,0.37,34300.0
2012-06-19,0.38,0.39,0.365,0.365,115226.0
2012-06-20,0.38,0.39,0.285,0.39,2872632.0
2012-06-21,0.39,0.39,0.34,0.365,72600.0
2012-06-22,0.365,0.365,0.335,0.34,111500.0
2012-06-25,0.36,0.37,0.355,0.37,45532.0
2012-06-26,0.365,0.365,0.36,0.36,9200.0
2012-06-27,0.36,0.365,0.35,0.365,26616.0
2012-06-28,0.35,0.36,0.34,0.34,41000.0
2012-06-29,0.365,0.38,0.36,0.36,59675.0
2012-07-03,0.36,0.4,0.36,0.38,84400.0
2012-07-04,0.375,0.415,0.365,0.415,72600.0
2012-07-05,0.415,0.47,0.415,0.445,49675.0
2012-07-06,0.445,0.455,0.43,0.455,50600.0
2012-07-09,0.43,0.445,0.415,0.43,15300.0
2012-07-10,0.44,0.44,0.4,0.4,15874.0
2012-07-11,0.415,0.415,0.415,0.415,4500.0
2012-07-12,0.405,0.415,0.405,0.415,6169.0
2012-07-13,0.405,0.43,0.38,0.43,23500.0
2012-07-16,0.42,0.44,0.405,0.415,31660.0
2012-07-17,0.415,0.415,0.4,0.405,4000.0
2012-07-18,0.415,0.42,0.36,0.4,23453.0
2012-07-19,0.4,0.405,0.39,0.405,36500.0
2012-07-23,0.405,0.43,0.38,0.4,56600.0
2012-07-24,0.405,0.42,0.405,0.42,6000.0
2012-07-25,0.43,0.44,0.42,0.44,24000.0
2012-07-27,0.445,0.445,0.445,0.445,2000.0
2012-07-30,0.455,0.46,0.455,0.46,14000.0
2012-08-01,0.44,0.51,0.44,0.47,61438.0
2012-08-03,0.485,0.5,0.46,0.495,16685.0
2012-08-07,0.5,0.51,0.485,0.5,26500.0
2012-08-08,0.51,0.51,0.51,0.51,83900.0
2012-08-09,0.51,0.51,0.5,0.51,11500.0
2012-08-10,0.495,0.51,0.495,0.51,13500.0
2012-08-13,0.51,0.51,0.495,0.495,22000.0
2012-08-14,0.495,0.495,0.495,0.495,1200.0
2012-08-15,0.485,0.485,0.475,0.475,8423.0
2012-08-16,0.47,0.51,0.46,0.51,84965.0
2012-08-17,0.475,0.51,0.46,0.51,84940.0
2012-08-20,0.495,0.495,0.485,0.485,4428.0
2012-08-21,0.5,0.51,0.495,0.51,101100.0
2012-08-22,0.515,0.525,0.485,0.485,28456.0
2012-08-23,0.51,0.525,0.495,0.515,86995.0
2012-08-24,0.54,0.63,0.54,0.62,240211.0
2012-08-27,0.63,0.63,0.605,0.63,45250.0
2012-08-28,0.63,0.655,0.595,0.62,18950.0
2012-08-29,0.62,0.62,0.595,0.615,30075.0
2012-08-30,0.615,0.615,0.595,0.595,20374.0
2012-08-31,0.615,0.67,0.615,0.67,87373.0
2012-09-04,0.675,0.75,0.67,0.69,49890.0
2012-09-05,0.69,0.7,0.655,0.7,47974.0
2012-09-06,0.69,0.69,0.635,0.655,153050.0
2012-09-07,0.66,0.67,0.655,0.66,21230.0
2012-09-10,0.66,0.66,0.645,0.645,47974.0
2012-09-11,0.645,0.655,0.645,0.645,16000.0
2012-09-12,0.645,0.655,0.645,0.645,3990.0
2012-09-13,0.635,0.67,0.63,0.67,61609.0
2012-09-14,0.645,0.66,0.645,0.66,23140.0
2012-09-17,0.66,0.67,0.63,0.63,46350.0
2012-09-18,0.635,0.685,0.635,0.675,147792.0
2012-09-19,0.685,0.71,0.675,0.71,98852.0
2012-09-20,0.69,0.71,0.69,0.7,26280.0
2012-09-21,0.71,0.73,0.69,0.73,113232.0
2012-09-24,0.725,0.73,0.715,0.715,25200.0
2012-09-25,0.725,0.725,0.675,0.675,26683.0
2012-09-26,0.675,0.715,0.675,0.71,33151.0
2012-09-27,0.715,0.725,0.69,0.7,41600.0
2012-09-28,0.715,0.715,0.7,0.7,3230.0
2012-10-01,0.725,0.725,0.71,0.715,27789.0
2012-10-02,0.725,0.73,0.71,0.715,37800.0
2012-10-03,0.7,0.7,0.69,0.69,10000.0
2012-10-04,0.7,0.7,0.69,0.7,24750.0
2012-10-05,0.7,0.71,0.685,0.685,72000.0
2012-10-09,0.685,0.725,0.67,0.725,75100.0
2012-10-10,0.7,0.7,0.7,0.7,12600.0
2012-10-11,0.715,0.715,0.715,0.715,31600.0
2012-10-12,0.7,0.715,0.675,0.675,77242.0
2012-10-15,0.7,0.715,0.7,0.715,48150.0
2012-10-16,0.7,0.83,0.7,0.83,229457.0
2012-10-17,0.875,0.905,0.835,0.9,170616.0
2012-10-18,0.9,0.94,0.86,0.94,76318.0
2012-10-19,0.94,0.94,0.85,0.93,120207.0
2012-10-22,0.97,1.115,0.945,1.075,219200.0
2012-10-23,1.13,1.13,1.025,1.075,121209.0
2012-10-24,1.075,1.115,1.025,1.035,106638.0
2012-10-25,1.05,1.05,0.97,0.97,87802.0
2012-10-26,0.995,0.995,0.965,0.965,24507.0
2012-10-29,0.955,0.985,0.715,0.81,414721.0
2012-10-30,0.845,0.995,0.835,0.97,247250.0
2012-10-31,0.98,0.98,0.925,0.955,93732.0
2012-11-01,0.93,0.995,0.93,0.995,101200.0
2012-11-02,0.98,0.995,0.945,0.965,86021.0
2012-11-05,0.965,0.97,0.94,0.955,91902.0
2012-11-06,0.945,0.945,0.89,0.925,68345.0
2012-11-07,0.905,0.955,0.9,0.915,67893.0
2012-11-08,0.955,0.965,0.93,0.955,139945.0
2012-11-09,0.995,0.995,0.93,0.98,198203.0
2012-11-12,0.98,0.98,0.93,0.955,35000.0
2012-11-13,0.955,0.955,0.9,0.94,52651.0
2012-11-14,0.94,0.94,0.875,0.925,74848.0
2012-11-15,0.915,0.925,0.915,0.925,25695.0
2012-11-16,0.925,0.955,0.925,0.955,71000.0
2012-11-19,0.945,0.97,0.945,0.97,63975.0
2012-11-20,0.955,0.955,0.94,0.94,15900.0
2012-11-21,0.93,0.955,0.93,0.955,48241.0
2012-11-22,0.94,0.945,0.905,0.925,99800.0
2012-11-23,0.94,0.94,0.89,0.905,51058.0
2012-11-26,0.93,0.94,0.89,0.89,65985.0
2012-11-27,0.905,0.915,0.835,0.89,998001.0
2012-11-28,0.865,0.955,0.865,0.945,115182.0
2012-11-29,0.945,0.98,0.93,0.965,155571.0
2012-11-30,0.965,0.965,0.905,0.905,102607.0
2012-12-03,0.915,0.955,0.905,0.955,53318.0
2012-12-04,0.925,0.945,0.915,0.94,27110.0
2012-12-05,0.93,0.955,0.93,0.955,13893.0
2012-12-06,0.93,0.955,0.93,0.94,29100.0
2012-12-07,0.945,0.945,0.93,0.945,19431.0
2012-12-10,0.955,0.955,0.905,0.93,95989.0
2012-12-11,0.94,0.945,0.925,0.945,135895.0
2012-12-12,0.945,1.06,0.94,1.035,440361.0
2012-12-13,1.035,1.035,0.97,0.995,110868.0
2012-12-14,1.005,1.01,0.995,0.995,32020.0
2012-12-17,0.995,1.01,0.985,1.005,35197.0
2012-12-18,0.98,1.025,0.97,1.025,69600.0
2012-12-19,1.02,1.025,1.005,1.005,55396.0
2012-12-20,1.025,1.025,0.98,0.995,44270.0
2012-12-21,0.995,1.02,0.98,1.005,15800.0
2012-12-24,1.01,1.01,0.995,1.01,14000.0
2012-12-27,1.005,1.01,1.005,1.01,13136.0
2012-12-28,1.01,1.01,0.995,0.995,14650.0
2012-12-31,1.005,1.025,0.98,1.025,25615.0
2013-01-02,1.08,1.145,1.08,1.115,267938.0
2013-01-03,1.155,1.155,1.09,1.115,198784.0
2013-01-04,1.075,1.105,1.06,1.08,81926.0
2013-01-07,1.09,1.14,1.09,1.14,61727.0
2013-01-08,1.145,1.195,1.115,1.195,102265.0
2013-01-09,1.195,1.25,1.18,1.25,237187.0
2013-01-10,1.265,1.28,1.21,1.275,231789.0
2013-01-11,1.275,1.305,1.25,1.29,141686.0
2013-01-14,1.295,1.295,1.185,1.255,136243.0
2013-01-15,1.2,1.24,1.2,1.225,55754.0
2013-01-16,1.215,1.275,1.2,1.24,78800.0
2013-01-17,1.24,1.265,1.235,1.265,32200.0
2013-01-18,1.24,1.25,1.195,1.225,88443.0
2013-01-21,1.25,1.275,1.25,1.275,45175.0
2013-01-22,1.275,1.275,1.255,1.265,62370.0
2013-01-23,1.275,1.275,1.24,1.24,30288.0
2013-01-24,1.235,1.25,1.185,1.2,84304.0
2013-01-25,1.18,1.215,1.12,1.21,91375.0
2013-01-28,1.17,1.21,1.14,1.14,88416.0
2013-01-29,1.12,1.155,0.79,1.06,166147.0
2013-01-30,1.1,1.195,1.1,1.16,113993.0
2013-01-31,1.13,1.145,1.08,1.115,45335.0
2013-02-01,1.13,1.18,1.08,1.13,67908.0
2013-02-04,1.1,1.1,0.98,1.065,171769.0
2013-02-05,1.04,1.075,1.035,1.065,66400.0
2013-02-06,1.06,1.105,1.04,1.105,33000.0
2013-02-07,1.1,1.185,1.08,1.16,42098.0
2013-02-08,1.18,1.185,1.12,1.13,39596.0
2013-02-11,1.12,1.12,1.065,1.075,44468.0
2013-02-12,1.075,1.075,1.035,1.04,37430.0
2013-02-13,1.06,1.1,1.01,1.08,88522.0
2013-02-14,1.075,1.09,1.065,1.09,53200.0
2013-02-15,1.075,1.075,0.995,1.05,116319.0
2013-02-19,1.09,1.1,1.05,1.06,33599.0
2013-02-20,1.025,1.025,0.905,0.915,291677.0
2013-02-21,0.915,0.94,0.795,0.835,204647.0
2013-02-22,0.875,0.955,0.845,0.955,108651.0
2013-02-25,0.97,1.025,0.955,1.025,70575.0
2013-02-26,1.02,1.035,0.995,1.035,80161.0
2013-02-27,1.06,1.09,0.93,0.93,77529.0
2013-02-28,0.945,0.995,0.915,0.915,79027.0
2013-03-01,0.915,0.97,0.915,0.925,51427.0
2013-03-04,0.97,0.97,0.93,0.93,26160.0
2013-03-05,0.925,0.965,0.915,0.94,50061.0
2013-03-06,0.925,0.955,0.9,0.955,39182.0
2013-03-07,0.97,1.005,0.955,0.955,17174.0
2013-03-08,0.955,0.955,0.9,0.915,11028.0
2013-03-11,0.915,0.955,0.915,0.955,21784.0
2013-03-12,0.945,0.98,0.94,0.98,32647.0
2013-03-13,0.97,0.97,0.915,0.915,17215.0
2013-03-14,0.93,0.93,0.9,0.93,20422.0
2013-03-15,0.94,0.94,0.94,0.94,600.0
2013-03-18,0.93,0.945,0.885,0.885,61498.0
2013-03-19,0.89,0.9,0.835,0.9,74900.0
2013-03-20,0.885,0.915,0.885,0.885,9252.0
2013-03-21,0.89,0.915,0.875,0.915,18660.0
2013-03-22,0.915,0.915,0.875,0.875,3200.0
2013-03-25,0.89,0.89,0.86,0.86,36500.0
2013-03-26,0.86,0.93,0.86,0.93,23075.0
2013-03-27,0.93,1.035,0.885,0.98,31494.0
2013-03-28,0.98,1.02,0.94,1.01,20832.0
2013-04-01,1.01,1.01,0.885,0.905,31150.0
2013-04-02,0.89,0.89,0.805,0.83,65986.0
2013-04-03,0.835,0.835,0.82,0.835,48116.0
2013-04-04,0.835,0.865,0.77,0.865,156369.0
2013-04-05,0.85,0.86,0.835,0.85,40100.0
2013-04-08,0.835,0.86,0.835,0.85,86570.0
2013-04-09,0.85,0.86,0.835,0.86,40969.0
2013-04-10,0.845,0.85,0.82,0.85,35169.0
2013-04-11,0.845,0.86,0.845,0.86,39650.0
2013-04-12,0.85,0.85,0.805,0.82,65131.0
2013-04-15,0.75,0.78,0.67,0.78,342641.0
2013-04-16,0.77,0.77,0.71,0.71,45100.0
2013-04-17,0.715,0.78,0.69,0.715,90951.0
2013-04-18,0.74,0.835,0.74,0.79,38858.0
2013-04-19,0.85,0.85,0.78,0.81,55940.0
2013-04-22,0.835,0.85,0.81,0.845,42096.0
2013-04-23,0.845,0.845,0.77,0.805,26558.0
2013-04-24,0.79,0.83,0.765,0.77,21903.0
2013-04-25,0.77,0.77,0.73,0.75,49517.0
2013-04-26,0.74,0.77,0.7,0.75,54380.0
2013-04-29,0.755,0.78,0.75,0.78,31800.0
2013-04-30,0.78,0.78,0.725,0.74,22575.0
2013-05-01,0.73,0.75,0.7,0.73,16200.0
2013-05-02,0.725,0.755,0.71,0.75,25548.0
2013-05-03,0.77,0.77,0.725,0.77,34836.0
2013-05-06,0.73,0.795,0.73,0.79,23344.0
2013-05-07,0.79,0.835,0.79,0.82,21562.0
2013-05-08,0.845,0.86,0.835,0.835,73597.0
2013-05-09,0.845,0.89,0.845,0.86,70478.0
2013-05-10,0.86,0.945,0.86,0.93,56255.0
2013-05-13,0.93,0.995,0.915,0.915,106000.0
2013-05-14,0.915,0.97,0.915,0.915,84890.0
2013-05-15,0.925,0.925,0.83,0.85,63300.0
2013-05-16,0.82,0.85,0.81,0.83,32300.0
2013-05-17,0.805,0.81,0.78,0.79,28500.0
2013-05-21,0.81,0.865,0.79,0.85,20748.0
2013-05-22,0.875,0.955,0.875,0.915,33500.0
2013-05-23,0.955,0.97,0.86,0.875,46915.0
2013-05-24,0.85,0.875,0.85,0.875,1234.0
2013-05-27,0.915,0.94,0.845,0.9,172456.0
2013-05-28,0.9,0.93,0.9,0.9,23600.0
2013-05-29,0.9,0.945,0.865,0.885,65037.0
2013-05-30,0.915,0.965,0.915,0.965,36730.0
2013-05-31,0.945,1.025,0.94,1.025,83374.0
2013-06-03,1.025,1.025,0.965,1.025,68711.0
2013-06-04,1.005,1.01,0.955,1.01,22647.0
2013-06-05,1.01,1.025,1.01,1.025,19489.0
2013-06-06,1.025,1.025,0.97,0.98,57830.0
2013-06-07,0.995,0.995,0.955,0.98,41445.0
2013-06-10,0.985,0.985,0.945,0.945,46515.0
2013-06-11,0.945,0.995,0.845,0.995,78185.0
2013-06-12,0.945,0.995,0.94,0.995,23430.0
2013-06-13,0.97,0.98,0.965,0.98,43050.0
2013-06-14,0.965,0.985,0.955,0.985,198360.0
2013-06-17,0.98,0.995,0.98,0.995,33730.0
2013-06-18,0.995,1.005,0.98,0.995,69737.0
2013-06-19,1.005,1.01,0.965,1.005,22584.0
2013-06-20,0.98,0.995,0.93,0.995,48800.0
2013-06-21,0.995,0.995,0.9,0.995,30639.0
2013-06-24,0.98,0.98,0.93,0.955,24500.0
2013-06-25,0.93,0.98,0.93,0.98,34875.0
2013-06-26,0.915,0.925,0.89,0.925,12591.0
2013-06-27,0.875,0.89,0.85,0.89,62361.0
2013-06-28,0.82,0.875,0.805,0.875,50130.0
2013-07-02,0.9,0.955,0.9,0.945,97400.0
2013-07-03,0.955,0.955,0.915,0.915,24630.0
2013-07-04,0.915,0.915,0.9,0.915,18408.0
2013-07-05,0.905,0.97,0.89,0.965,49429.0
2013-07-08,0.97,0.98,0.93,0.93,78470.0
2013-07-09,0.955,0.98,0.94,0.955,41810.0
2013-07-10,0.97,0.97,0.925,0.94,21817.0
2013-07-11,0.94,0.955,0.925,0.945,33937.0
2013-07-12,0.94,0.94,0.905,0.915,22787.0
2013-07-15,0.925,0.94,0.915,0.915,21375.0
2013-07-16,0.955,1.01,0.955,0.985,121248.0
2013-07-17,0.985,1.04,0.98,1.02,139445.0
2013-07-18,1.02,1.115,1.005,1.1,112870.0
2013-07-19,1.08,1.25,1.08,1.185,150398.0
2013-07-22,1.255,1.345,1.235,1.275,558630.0
2013-07-23,1.305,1.305,1.195,1.255,199301.0
2013-07-24,1.29,1.29,1.185,1.24,149111.0
2013-07-25,1.235,1.235,1.185,1.185,57251.0
2013-07-26,1.185,1.215,1.18,1.195,116193.0
2013-07-29,1.21,1.25,1.185,1.185,60097.0
2013-07-30,1.17,1.17,1.09,1.14,58530.0
2013-07-31,1.14,1.195,1.13,1.195,30300.0
2013-08-01,1.21,1.265,1.13,1.215,53577.0
2013-08-02,1.225,1.225,1.195,1.215,22310.0
2013-08-06,1.25,1.25,1.13,1.185,36490.0
2013-08-07,1.145,1.195,1.145,1.195,24100.0
2013-08-08,1.2,1.255,1.195,1.24,92800.0
2013-08-09,1.225,1.24,1.195,1.24,46210.0
2013-08-12,1.21,1.275,1.21,1.255,140924.0
2013-08-13,1.275,1.275,1.235,1.265,39115.0
2013-08-14,1.255,1.255,1.2,1.2,57603.0
2013-08-15,1.215,1.25,1.215,1.24,64784.0
2013-08-16,1.24,1.255,1.24,1.255,52420.0
2013-08-19,1.25,1.25,1.215,1.215,19300.0
2013-08-20,1.24,1.24,1.18,1.18,55284.0
2013-08-21,1.185,1.2,1.185,1.2,19210.0
2013-08-22,1.215,1.235,1.2,1.215,31345.0
2013-08-23,1.225,1.225,1.145,1.185,81659.0
2013-08-26,1.2,1.24,1.2,1.24,30012.0
2013-08-27,1.24,1.265,1.225,1.25,95945.0
2013-08-28,1.24,1.24,1.215,1.24,30000.0
2013-08-29,1.225,1.25,1.2,1.2,58551.0
2013-08-30,1.215,1.24,1.185,1.225,79055.0
2013-09-03,1.21,1.235,1.2,1.235,15000.0
2013-09-04,1.2,1.2,1.18,1.2,39850.0
2013-09-05,1.225,1.24,1.21,1.21,55835.0
2013-09-06,1.215,1.235,1.21,1.21,22009.0
2013-09-09,1.235,1.235,1.2,1.235,43920.0
2013-09-10,1.225,1.235,1.2,1.235,12883.0
2013-09-11,1.235,1.25,1.225,1.24,36620.0
2013-09-12,1.2,1.235,1.18,1.2,77750.0
2013-09-13,1.21,1.24,1.2,1.24,60240.0
2013-09-16,1.235,1.24,1.225,1.24,26775.0
2013-09-17,1.235,1.235,1.215,1.235,29560.0
2013-09-18,1.215,1.24,1.21,1.215,16700.0
2013-09-19,1.235,1.24,1.21,1.24,34239.0
2013-09-20,1.225,1.225,1.17,1.21,64980.0
2013-09-23,1.18,1.195,1.14,1.14,27241.0
2013-09-24,1.155,1.195,1.12,1.17,59238.0
2013-09-25,1.155,1.17,1.14,1.14,22457.0
2013-09-26,1.155,1.185,1.155,1.18,115545.0
2013-09-27,1.185,1.235,1.18,1.235,47356.0
2013-09-30,1.2,1.2,1.145,1.155,25025.0
2013-10-01,1.14,1.155,1.14,1.14,18408.0
2013-10-02,1.155,1.17,1.145,1.155,3153.0
2013-10-03,1.16,1.16,1.145,1.145,10452.0
2013-10-04,1.17,1.2,1.16,1.195,34721.0
2013-10-07,1.215,1.225,1.185,1.185,22246.0
2013-10-08,1.21,1.225,1.16,1.18,69925.0
2013-10-09,1.185,1.185,1.155,1.155,22460.0
2013-10-10,1.155,1.185,1.145,1.17,49910.0
2013-10-11,1.17,1.17,1.105,1.105,68365.0
2013-10-15,1.115,1.145,1.105,1.145,59548.0
2013-10-16,1.13,1.155,1.105,1.105,21788.0
2013-10-17,1.14,1.195,1.13,1.195,52957.0
2013-10-18,1.18,1.185,1.13,1.185,28645.0
2013-10-21,1.17,1.185,1.14,1.185,36703.0
2013-10-22,1.16,1.21,1.16,1.21,70333.0
2013-10-23,1.21,1.21,1.18,1.195,35196.0
2013-10-24,1.18,1.215,1.18,1.2,80914.0
2013-10-25,1.2,1.21,1.185,1.195,15700.0
2013-10-28,1.18,1.21,1.16,1.18,34290.0
2013-10-29,1.18,1.2,1.155,1.155,17499.0
2013-10-30,1.14,1.195,1.14,1.185,40781.0
2013-10-31,1.185,1.185,1.13,1.16,14538.0
2013-11-01,1.155,1.155,1.1,1.1,30480.0
2013-11-04,1.12,1.195,1.105,1.18,28821.0
2013-11-05,1.14,1.14,1.12,1.12,3300.0
2013-11-06,1.16,1.16,1.145,1.145,13630.0
2013-11-07,1.145,1.16,1.145,1.145,20796.0
2013-11-08,1.17,1.18,1.12,1.18,54435.0
2013-11-11,1.18,1.2,1.16,1.2,10560.0
2013-11-12,1.18,1.195,1.18,1.195,10825.0
2013-11-13,1.195,1.21,1.18,1.21,24221.0
2013-11-14,1.21,1.225,1.17,1.17,39972.0
2013-11-15,1.2,1.24,1.195,1.225,109881.0
2013-11-18,1.215,1.215,1.195,1.2,34483.0
2013-11-19,1.225,1.255,1.215,1.255,89583.0
2013-11-20,1.255,1.255,1.235,1.235,37684.0
2013-11-21,1.265,1.315,1.24,1.315,128253.0
2013-11-22,1.345,1.375,1.315,1.335,71290.0
2013-11-25,1.425,1.505,1.4,1.465,444176.0
2013-11-26,1.495,1.56,1.45,1.455,344991.0
2013-11-27,1.47,1.51,1.395,1.51,452226.0
2013-11-28,1.495,1.51,1.455,1.47,79245.0
2013-11-29,1.47,1.495,1.44,1.44,135739.0
2013-12-02,1.47,1.48,1.45,1.45,85653.0
2013-12-03,1.47,1.495,1.44,1.495,81253.0
2013-12-04,1.49,1.49,1.45,1.45,74886.0
2013-12-05,1.455,1.465,1.43,1.43,51871.0
2013-12-06,1.45,1.465,1.44,1.44,19950.0
2013-12-09,1.455,1.47,1.395,1.4,96094.0
2013-12-10,1.425,1.425,1.355,1.385,57671.0
2013-12-11,1.375,1.395,1.335,1.345,15728.0
2013-12-12,1.345,1.345,1.275,1.275,54724.0
2013-12-13,1.265,1.265,1.225,1.255,78230.0
2013-12-16,1.255,1.355,1.255,1.33,39544.0
2013-12-17,1.355,1.355,1.32,1.345,25885.0
2013-12-18,1.36,1.395,1.33,1.37,38904.0
2013-12-19,1.345,1.345,1.28,1.335,35096.0
2013-12-20,1.335,1.4,1.33,1.4,42347.0
2013-12-23,1.415,1.495,1.395,1.495,45123.0
2013-12-24,1.495,1.51,1.465,1.495,34445.0
2013-12-27,1.49,1.495,1.44,1.465,21319.0
2013-12-30,1.45,1.465,1.425,1.425,49004.0
2013-12-31,1.44,1.44,1.41,1.425,25467.0
2014-01-02,1.44,1.48,1.43,1.43,105788.0
2014-01-03,1.43,1.455,1.43,1.455,21300.0
2014-01-06,1.455,1.535,1.44,1.51,169127.0
2014-01-07,1.53,1.535,1.47,1.47,52332.0
2014-01-08,1.48,1.52,1.47,1.47,66819.0
2014-01-09,1.505,1.505,1.47,1.47,15195.0
2014-01-10,1.47,1.505,1.47,1.505,16315.0
2014-01-13,1.48,1.48,1.43,1.44,72482.0
2014-01-14,1.47,1.495,1.45,1.48,23146.0
2014-01-15,1.455,1.48,1.43,1.43,13879.0
2014-01-16,1.455,1.49,1.455,1.465,17400.0
2014-01-17,1.47,1.53,1.47,1.52,73357.0
2014-01-20,1.55,1.625,1.51,1.625,356440.0
2014-01-21,1.625,1.75,1.59,1.68,333512.0
2014-01-22,1.705,1.705,1.645,1.695,122884.0
2014-01-23,1.705,1.75,1.67,1.67,118230.0
2014-01-24,1.67,1.67,1.575,1.575,134328.0
2014-01-27,1.575,1.59,1.56,1.56,109208.0
2014-01-28,1.575,1.685,1.575,1.645,102070.0
2014-01-29,1.51,1.51,1.195,1.275,1651208.0
2014-01-30,1.275,1.315,1.225,1.315,361857.0
2014-01-31,1.295,1.315,1.21,1.265,304842.0
2014-02-03,1.255,1.265,1.21,1.215,219416.0
2014-02-04,1.215,1.255,1.21,1.25,77961.0
2014-02-05,1.265,1.355,1.255,1.335,115736.0
2014-02-06,1.36,1.37,1.315,1.355,88980.0
2014-02-07,1.36,1.415,1.335,1.4,157328.0
2014-02-10,1.47,1.47,1.415,1.425,119935.0
2014-02-11,1.43,1.495,1.425,1.465,125205.0
2014-02-12,1.455,1.455,1.215,1.33,728842.0
2014-02-13,1.385,1.44,1.36,1.415,191604.0
2014-02-14,1.47,1.505,1.425,1.43,232555.0
2014-02-18,1.47,1.47,1.44,1.465,105587.0
2014-02-19,1.465,1.465,1.41,1.415,88239.0
2014-02-20,1.44,1.44,1.36,1.37,79280.0
2014-02-21,1.41,1.41,1.355,1.375,64372.0
2014-02-24,1.375,1.375,1.075,1.24,635194.0
2014-02-25,1.24,1.255,1.2,1.25,108189.0
2014-02-26,1.255,1.33,1.255,1.28,68980.0
2014-02-27,1.315,1.355,1.305,1.355,60129.0
2014-02-28,1.355,1.355,1.29,1.33,39480.0
2014-03-03,1.36,1.51,1.355,1.51,389344.0
2014-03-04,1.49,1.545,1.49,1.51,86867.0
2014-03-05,1.535,1.535,1.47,1.47,50532.0
2014-03-06,1.49,1.52,1.49,1.51,18960.0
2014-03-07,1.51,1.55,1.51,1.535,66406.0
2014-03-10,1.55,1.55,1.51,1.53,80219.0
2014-03-11,1.53,1.53,1.51,1.52,74435.0
2014-03-12,1.545,1.545,1.52,1.535,36960.0
2014-03-13,1.55,1.55,1.52,1.53,50077.0
2014-03-14,1.535,1.585,1.53,1.56,70509.0
2014-03-17,1.575,1.59,1.545,1.57,61110.0
2014-03-18,1.57,1.57,1.535,1.535,47560.0
2014-03-19,1.53,1.535,1.465,1.51,69363.0
2014-03-20,1.505,1.51,1.48,1.51,30387.0
2014-03-21,1.51,1.53,1.49,1.495,37597.0
2014-03-24,1.465,1.47,1.375,1.375,120685.0
2014-03-25,1.4,1.43,1.36,1.415,55683.0
2014-03-26,1.425,1.53,1.4,1.43,63200.0
2014-03-27,1.45,1.55,1.45,1.45,74650.0
2014-03-28,1.44,1.53,1.415,1.49,114940.0
2014-03-31,1.48,1.495,1.395,1.395,66260.0
2014-04-01,1.41,1.41,1.395,1.395,36793.0
2014-04-02,1.43,1.455,1.41,1.41,33360.0
2014-04-03,1.415,1.425,1.395,1.395,22851.0
2014-04-04,1.425,1.49,1.41,1.47,80310.0
2014-04-07,1.47,1.47,1.44,1.455,14778.0
2014-04-08,1.45,1.465,1.44,1.465,31808.0
2014-04-09,1.465,1.49,1.465,1.49,43566.0
2014-04-10,1.47,1.47,1.41,1.43,42713.0
2014-04-11,1.43,1.48,1.4,1.44,81538.0
2014-04-14,1.41,1.47,1.395,1.45,49392.0
2014-04-15,1.415,1.415,1.395,1.395,55741.0
2014-04-16,1.43,1.43,1.335,1.36,107178.0
2014-04-17,1.375,1.375,1.355,1.36,74623.0
2014-04-21,1.345,1.355,1.33,1.345,38933.0
2014-04-22,1.33,1.37,1.32,1.36,16575.0
2014-04-23,1.355,1.395,1.355,1.355,49131.0
2014-04-24,1.355,1.355,1.32,1.32,39033.0
2014-04-25,1.345,1.36,1.335,1.355,32841.0
2014-04-28,1.37,1.43,1.345,1.37,61033.0
2014-04-29,1.335,1.345,1.335,1.345,9105.0
2014-04-30,1.345,1.345,1.295,1.33,37660.0
2014-05-01,1.32,1.32,1.295,1.295,34089.0
2014-05-02,1.295,1.32,1.295,1.32,30328.0
2014-05-05,1.315,1.425,1.315,1.415,72714.0
2014-05-06,1.415,1.44,1.28,1.29,52895.0
2014-05-07,1.355,1.355,1.28,1.28,43979.0
2014-05-08,1.28,1.355,1.28,1.305,63860.0
2014-05-09,1.345,1.36,1.315,1.34,44290.0
2014-05-12,1.345,1.36,1.315,1.315,16401.0
2014-05-13,1.29,1.33,1.29,1.295,16844.0
2014-05-14,1.305,1.36,1.305,1.36,18560.0
2014-05-15,1.355,1.355,1.335,1.335,74266.0
2014-05-16,1.345,1.345,1.305,1.315,38950.0
2014-05-20,1.315,1.395,1.315,1.395,64049.0
2014-05-21,1.395,1.395,1.375,1.375,1350.0
2014-05-22,1.385,1.395,1.33,1.395,11592.0
2014-05-23,1.36,1.36,1.33,1.355,13450.0
2014-05-26,1.33,1.37,1.315,1.32,23060.0
2014-05-27,1.33,1.335,1.305,1.305,13225.0
2014-05-28,1.295,1.345,1.29,1.335,52101.0
2014-05-29,1.335,1.345,1.315,1.335,19100.0
2014-05-30,1.315,1.345,1.305,1.345,3320.0
2014-06-02,1.335,1.335,1.28,1.29,26600.0
2014-06-03,1.315,1.315,1.25,1.28,25367.0
2014-06-04,1.29,1.36,1.275,1.355,71544.0
2014-06-05,1.315,1.335,1.295,1.295,25985.0
2014-06-06,1.32,1.32,1.29,1.315,43760.0
2014-06-09,1.295,1.32,1.28,1.28,26285.0
2014-06-10,1.295,1.315,1.28,1.315,21125.0
2014-06-11,1.315,1.36,1.295,1.36,48401.0
2014-06-12,1.335,1.36,1.33,1.335,18804.0
2014-06-13,1.36,1.535,1.36,1.48,91883.0
2014-06-16,1.48,1.49,1.45,1.465,20690.0
2014-06-17,1.47,1.47,1.44,1.44,14690.0
2014-06-18,1.4,1.45,1.4,1.45,45406.0
2014-06-19,1.45,1.51,1.45,1.47,165177.0
2014-06-20,1.49,1.495,1.44,1.455,78950.0
2014-06-23,1.43,1.49,1.41,1.45,50500.0
2014-06-24,1.43,1.47,1.41,1.47,25017.0
2014-06-25,1.455,1.455,1.41,1.43,32850.0
2014-06-26,1.425,1.425,1.4,1.4,15514.0
2014-06-27,1.4,1.43,1.395,1.41,5950.0
2014-06-30,1.36,1.495,1.36,1.495,9775.0
2014-07-02,1.47,1.47,1.385,1.395,28113.0
2014-07-03,1.395,1.425,1.395,1.4,14518.0
2014-07-04,1.43,1.44,1.43,1.43,13940.0
2014-07-07,1.43,1.43,1.41,1.41,8060.0
2014-07-08,1.385,1.41,1.37,1.37,20217.0
2014-07-09,1.395,1.415,1.385,1.395,23406.0
2014-07-10,1.415,1.47,1.395,1.43,34395.0
2014-07-11,1.47,1.495,1.43,1.49,99575.0
2014-07-14,1.465,1.47,1.45,1.47,11650.0
2014-07-15,1.49,1.49,1.45,1.45,21850.0
2014-07-16,1.45,1.465,1.41,1.41,22711.0
2014-07-17,1.415,1.47,1.415,1.455,39597.0
2014-07-18,1.44,1.455,1.395,1.415,30425.0
2014-07-21,1.44,1.465,1.415,1.465,11443.0
2014-07-22,1.44,1.465,1.41,1.41,20800.0
2014-07-23,1.425,1.43,1.415,1.43,4400.0
2014-07-24,1.41,1.43,1.395,1.43,43057.0
2014-07-25,1.4,1.45,1.4,1.45,14600.0
2014-07-28,1.455,1.47,1.44,1.47,9872.0
2014-07-29,1.44,1.49,1.43,1.45,14370.0
2014-07-30,1.43,1.455,1.43,1.455,19950.0
2014-07-31,1.425,1.465,1.4,1.465,69499.0
2014-08-01,1.455,1.455,1.43,1.455,19453.0
2014-08-05,1.415,1.415,1.4,1.4,34440.0
2014-08-06,1.43,1.43,1.4,1.4,23740.0
2014-08-07,1.41,1.415,1.4,1.415,31900.0
2014-08-08,1.41,1.425,1.41,1.415,14200.0
2014-08-11,1.425,1.425,1.4,1.4,67932.0
2014-08-12,1.425,1.43,1.41,1.43,163276.0
2014-08-13,1.415,1.44,1.415,1.415,46525.0
2014-08-14,1.43,1.43,1.415,1.425,99235.0
2014-08-15,1.415,1.44,1.41,1.43,115909.0
2014-08-18,1.43,1.43,1.415,1.425,14900.0
2014-08-19,1.425,1.425,1.41,1.415,13700.0
2014-08-20,1.415,1.415,1.37,1.375,51030.0
2014-08-21,1.37,1.375,1.36,1.36,23841.0
2014-08-22,1.37,1.385,1.37,1.385,6309.0
2014-08-25,1.385,1.395,1.37,1.375,75150.0
2014-08-26,1.375,1.375,1.36,1.375,23185.0
2014-08-27,1.395,1.415,1.375,1.415,34250.0
2014-08-28,1.41,1.44,1.375,1.44,57754.0
2014-08-29,1.425,1.44,1.415,1.43,13555.0
2014-09-02,1.425,1.425,1.395,1.395,6335.0
2014-09-03,1.395,1.575,1.37,1.55,1579249.0
2014-09-04,1.53,1.53,1.4,1.415,40420.0
2014-09-05,1.44,1.44,1.395,1.4,13510.0
2014-09-08,1.4,1.4,1.37,1.395,72013.0
2014-09-09,1.4,1.4,1.36,1.36,55389.0
2014-09-10,1.36,1.375,1.36,1.36,19366.0
2014-09-11,1.36,1.375,1.32,1.355,63494.0
2014-09-12,1.345,1.355,1.335,1.335,6770.0
2014-09-15,1.345,1.345,1.28,1.305,139400.0
2014-09-16,1.315,1.355,1.305,1.355,34439.0
2014-09-17,1.32,1.335,1.32,1.335,16610.0
2014-09-18,1.315,1.345,1.315,1.315,32100.0
2014-09-19,1.315,1.315,1.295,1.305,19951.0
2014-09-22,1.305,1.355,1.305,1.355,23377.0
2014-09-23,1.32,1.385,1.32,1.385,26865.0
2014-09-24,1.36,1.395,1.355,1.395,31590.0
2014-09-25,1.36,1.395,1.36,1.375,22200.0
2014-09-26,1.355,1.375,1.355,1.375,25457.0
2014-09-29,1.355,1.355,1.355,1.355,201.0
2014-09-30,1.345,1.36,1.335,1.36,10473.0
2014-10-01,1.33,1.37,1.33,1.36,9187.0
2014-10-02,1.335,1.37,1.335,1.37,17400.0
2014-10-03,1.36,1.375,1.345,1.36,43085.0
2014-10-06,1.335,1.37,1.335,1.37,15950.0
2014-10-07,1.375,1.395,1.37,1.37,25475.0
2014-10-08,1.355,1.355,1.345,1.355,10800.0
2014-10-09,1.355,1.37,1.355,1.37,20876.0
2014-10-10,1.355,1.36,1.345,1.355,53150.0
2014-10-14,1.355,1.37,1.33,1.36,63299.0
2014-10-15,1.355,1.37,1.33,1.355,43468.0
2014-10-16,1.345,1.36,1.345,1.36,45908.0
2014-10-17,1.36,1.375,1.355,1.355,43205.0
2014-10-20,1.36,1.36,1.355,1.355,12280.0
2014-10-21,1.36,1.36,1.355,1.36,32176.0
2014-10-22,1.345,1.355,1.335,1.335,85962.0
2014-10-23,1.33,1.355,1.33,1.355,59674.0
2014-10-24,1.355,1.37,1.355,1.37,30449.0
2014-10-27,1.355,1.355,1.335,1.335,28105.0
2014-10-28,1.32,1.335,1.295,1.335,30558.0
2014-10-29,1.305,1.335,1.28,1.29,38101.0
2014-10-30,1.29,1.29,1.255,1.275,66167.0
2014-10-31,1.21,1.255,1.195,1.24,47632.0
2014-11-03,1.195,1.235,1.195,1.21,23648.0
2014-11-04,1.21,1.215,1.195,1.195,37000.0
2014-11-05,1.195,1.21,1.16,1.16,36145.0
2014-11-06,1.16,1.16,1.12,1.14,19133.0
2014-11-07,1.13,1.225,1.13,1.225,35718.0
2014-11-10,1.195,1.225,1.195,1.225,2193.0
2014-11-11,1.21,1.24,1.185,1.24,17164.0
2014-11-12,1.225,1.275,1.225,1.275,32646.0
2014-11-13,1.265,1.275,1.265,1.275,1000.0
2014-11-14,1.25,1.265,1.215,1.25,15750.0
2014-11-17,1.235,1.235,1.21,1.225,37000.0
2014-11-18,1.225,1.24,1.215,1.235,27590.0
2014-11-19,1.225,1.24,1.2,1.215,42003.0
2014-11-20,1.215,1.235,1.215,1.235,18300.0
2014-11-21,1.235,1.29,1.235,1.265,27084.0
2014-11-24,1.225,1.295,1.225,1.275,18235.0
2014-11-25,1.265,1.315,1.25,1.25,30899.0
2014-11-26,1.255,1.265,1.235,1.235,16372.0
2014-11-27,1.255,1.295,1.25,1.275,21801.0
2014-11-28,1.24,1.255,1.225,1.225,19796.0
2014-12-01,1.235,1.24,1.235,1.235,18148.0
2014-12-02,1.2,1.225,1.185,1.185,28354.0
2014-12-03,1.195,1.21,1.195,1.2,35736.0
2014-12-04,1.195,1.225,1.195,1.215,35712.0
2014-12-05,1.225,1.225,1.195,1.225,46291.0
2014-12-08,1.21,1.21,1.18,1.185,57900.0
2014-12-09,1.185,1.275,1.18,1.275,116251.0
2014-12-10,1.265,1.29,1.24,1.28,34928.0
2014-12-11,1.29,1.32,1.255,1.295,155850.0
2014-12-12,1.305,1.315,1.28,1.28,36400.0
2014-12-15,1.28,1.29,1.235,1.235,36940.0
2014-12-16,1.2,1.24,1.195,1.24,22643.0
2014-12-17,1.265,1.295,1.24,1.29,24680.0
2014-12-18,1.24,1.265,1.2,1.265,55075.0
2014-12-19,1.24,1.315,1.24,1.305,197438.0
2014-12-22,1.29,1.295,1.265,1.265,30500.0
2014-12-23,1.275,1.29,1.265,1.29,23000.0
2014-12-24,1.275,1.305,1.265,1.295,6183.0
2014-12-29,1.28,1.305,1.275,1.295,18779.0
2014-12-30,1.315,1.335,1.305,1.305,24556.0
2014-12-31,1.305,1.305,1.28,1.29,15950.0
2015-01-02,1.295,1.305,1.265,1.28,36486.0
2015-01-05,1.275,1.305,1.275,1.305,27272.0
2015-01-06,1.305,1.305,1.265,1.295,49220.0
2015-01-07,1.29,1.32,1.275,1.32,98595.0
2015-01-08,1.315,1.315,1.28,1.28,43163.0
2015-01-09,1.295,1.295,1.275,1.275,18940.0
2015-01-12,1.275,1.315,1.265,1.295,138446.0
2015-01-13,1.315,1.315,1.28,1.29,11583.0
2015-01-14,1.28,1.295,1.265,1.29,44602.0
2015-01-15,1.275,1.28,1.265,1.275,27576.0
2015-01-16,1.295,1.305,1.275,1.295,37960.0
2015-01-19,1.305,1.315,1.305,1.315,23200.0
2015-01-20,1.315,1.37,1.305,1.37,190509.0
2015-01-21,1.355,1.375,1.355,1.37,40715.0
2015-01-22,1.37,1.375,1.33,1.345,41200.0
2015-01-23,1.375,1.4,1.37,1.375,113075.0
2015-01-26,1.385,1.4,1.375,1.4,59164.0
2015-01-27,1.4,1.51,1.4,1.51,137754.0
2015-01-28,1.52,1.53,1.48,1.53,71693.0
2015-01-29,1.52,1.52,1.48,1.495,94147.0
2015-01-30,1.47,1.495,1.47,1.48,40985.0
2015-02-02,1.465,1.47,1.45,1.45,21312.0
2015-02-03,1.44,1.44,1.415,1.44,32301.0
2015-02-04,1.455,1.52,1.455,1.51,43515.0
2015-02-05,1.45,1.52,1.45,1.505,27544.0
2015-02-06,1.495,1.505,1.47,1.505,7365.0
2015-02-09,1.53,1.53,1.505,1.51,49906.0
2015-02-10,1.53,1.53,1.495,1.53,4400.0
2015-02-11,1.52,1.52,1.44,1.47,29250.0
2015-02-12,1.48,1.495,1.47,1.49,20489.0
2015-02-13,1.49,1.55,1.44,1.535,160317.0
2015-02-17,1.53,1.55,1.505,1.55,25900.0
2015-02-18,1.545,1.59,1.545,1.55,136555.0
2015-02-19,1.56,1.56,1.47,1.48,64175.0
2015-02-20,1.51,1.52,1.505,1.505,31900.0
2015-02-23,1.52,1.535,1.465,1.51,64290.0
2015-02-24,1.505,1.51,1.48,1.48,88357.0
2015-02-25,1.53,1.56,1.51,1.55,93546.0
2015-02-26,1.55,1.575,1.52,1.57,54849.0
2015-02-27,1.59,1.59,1.57,1.575,104260.0
2015-03-02,1.575,1.63,1.53,1.53,174249.0
2015-03-03,1.535,1.59,1.535,1.545,19714.0
2015-03-04,1.55,1.55,1.53,1.53,24500.0
2015-03-05,1.56,1.56,1.535,1.535,17050.0
2015-03-06,1.56,1.585,1.56,1.585,93826.0
2015-03-09,1.57,1.59,1.56,1.56,44203.0
2015-03-10,1.57,1.575,1.56,1.56,29812.0
2015-03-11,1.56,1.575,1.56,1.57,24651.0
2015-03-12,1.585,1.615,1.55,1.575,46381.0
2015-03-13,1.57,1.59,1.52,1.585,41067.0
2015-03-16,1.545,1.57,1.52,1.53,17552.0
2015-03-17,1.545,1.55,1.51,1.545,27636.0
2015-03-18,1.615,1.78,1.615,1.76,245618.0
2015-03-19,1.845,1.855,1.775,1.82,79280.0
2015-03-20,1.79,1.83,1.79,1.83,124606.0
2015-03-23,1.83,2.03,1.805,2.03,136474.0
2015-03-24,2.03,2.06,1.91,1.99,136288.0
2015-03-25,1.995,2.03,1.87,1.92,58085.0
2015-03-26,1.98,1.98,1.9,1.9,33554.0
2015-03-27,1.92,1.925,1.86,1.885,39102.0
2015-03-30,1.88,1.91,1.84,1.895,34064.0
2015-03-31,1.885,1.91,1.845,1.855,44422.0
2015-04-01,1.845,1.88,1.78,1.78,34202.0
2015-04-02,1.79,1.84,1.765,1.83,63326.0
2015-04-06,1.82,1.83,1.8,1.8,6337.0
2015-04-07,1.775,1.805,1.775,1.775,13799.0
2015-04-08,1.775,1.79,1.775,1.79,68698.0
2015-04-09,1.79,1.79,1.76,1.76,45572.0
2015-04-10,1.765,1.78,1.735,1.78,45441.0
2015-04-13,1.78,1.79,1.71,1.75,38270.0
2015-04-14,1.775,1.775,1.71,1.745,18140.0
2015-04-15,1.76,1.805,1.76,1.775,84877.0
2015-04-16,1.76,1.79,1.735,1.78,106351.0
2015-04-17,1.78,1.79,1.76,1.76,22057.0
2015-04-20,1.78,1.78,1.725,1.745,31811.0
2015-04-21,1.735,1.745,1.705,1.745,25481.0
2015-04-22,1.745,1.745,1.705,1.705,56707.0
2015-04-23,1.705,1.705,1.64,1.645,48592.0
2015-04-24,1.645,1.695,1.645,1.68,35546.0
2015-04-27,1.67,1.735,1.67,1.705,45200.0
2015-04-28,1.705,1.705,1.685,1.685,17390.0
2015-04-29,1.705,1.705,1.695,1.705,26335.0
2015-04-30,1.685,1.735,1.68,1.735,25600.0
2015-05-01,1.71,1.72,1.685,1.71,52370.0
2015-05-04,1.695,1.735,1.68,1.68,34274.0
2015-05-05,1.685,1.685,1.67,1.68,2315.0
2015-05-06,1.705,1.705,1.695,1.695,10500.0
2015-05-07,1.68,1.705,1.665,1.665,32397.0
2015-05-08,1.655,1.685,1.645,1.645,26251.0
2015-05-11,1.665,1.67,1.645,1.665,22267.0
2015-05-12,1.645,1.67,1.59,1.615,32850.0
2015-05-13,1.63,1.685,1.63,1.67,52540.0
2015-05-14,1.67,1.67,1.645,1.655,33872.0
2015-05-15,1.655,1.655,1.625,1.655,19577.0
2015-05-19,1.655,1.655,1.545,1.59,134708.0
2015-05-20,1.605,1.605,1.57,1.585,27233.0
2015-05-21,1.59,1.6,1.585,1.585,20075.0
2015-05-22,1.645,1.645,1.585,1.605,44705.0
2015-05-25,1.625,1.625,1.625,1.625,1454.0
2015-05-26,1.625,1.63,1.605,1.625,16300.0
2015-05-27,1.615,1.665,1.605,1.605,12316.0
2015-05-28,1.63,1.63,1.625,1.63,9019.0
2015-05-29,1.64,1.655,1.615,1.615,17677.0
2015-06-01,1.655,1.655,1.585,1.615,30474.0
2015-06-02,1.605,1.71,1.605,1.68,42725.0
2015-06-03,1.665,1.79,1.665,1.79,32879.0
2015-06-04,1.76,1.8,1.735,1.78,51102.0
2015-06-05,1.765,1.78,1.71,1.725,28000.0
2015-06-08,1.76,1.775,1.685,1.71,22600.0
2015-06-09,1.75,1.76,1.685,1.685,13100.0
2015-06-10,1.735,1.735,1.695,1.71,8300.0
2015-06-11,1.685,1.765,1.685,1.765,26033.0
2015-06-12,1.75,1.8,1.75,1.8,11000.0
2015-06-15,1.79,1.815,1.725,1.725,22900.0
2015-06-16,1.745,1.78,1.725,1.775,44367.0
2015-06-17,1.765,1.765,1.685,1.695,47550.0
2015-06-18,1.705,1.735,1.705,1.71,33471.0
2015-06-19,1.71,1.75,1.705,1.735,28450.0
2015-06-22,1.735,1.775,1.735,1.76,27550.0
2015-06-23,1.75,1.75,1.705,1.71,28150.0
2015-06-24,1.735,1.735,1.67,1.67,26650.0
2015-06-25,1.695,1.695,1.67,1.685,13740.0
2015-06-26,1.67,1.67,1.59,1.6,53354.0
2015-06-29,1.56,1.585,1.51,1.53,66613.0
2015-06-30,1.535,1.59,1.535,1.575,14700.0
2015-07-02,1.545,1.615,1.545,1.615,10308.0
2015-07-03,1.655,1.655,1.6,1.6,4975.0
2015-07-06,1.605,1.605,1.575,1.59,18000.0
2015-07-07,1.55,1.56,1.43,1.53,96072.0
2015-07-08,1.48,1.545,1.455,1.47,22740.0
2015-07-09,1.465,1.49,1.45,1.48,32040.0
2015-07-10,1.535,1.535,1.47,1.47,7700.0
2015-07-13,1.52,1.52,1.47,1.495,6380.0
2015-07-14,1.505,1.535,1.45,1.45,23575.0
2015-07-15,1.455,1.455,1.43,1.44,35315.0
2015-07-16,1.44,1.47,1.425,1.455,13996.0
2015-07-17,1.465,1.49,1.43,1.49,27448.0
2015-07-20,1.425,1.465,1.415,1.44,25665.0
2015-07-21,1.44,1.51,1.43,1.45,24415.0
2015-07-22,1.455,1.455,1.37,1.4,55650.0
2015-07-23,1.375,1.41,1.375,1.4,19225.0
2015-07-24,1.415,1.455,1.355,1.375,44950.0
2015-07-27,1.395,1.4,1.345,1.395,62632.0
2015-07-28,1.375,1.41,1.375,1.41,4150.0
2015-07-29,1.41,1.41,1.37,1.395,48350.0
2015-07-30,1.385,1.41,1.36,1.36,22700.0
2015-07-31,1.395,1.4,1.395,1.4,6800.0
2015-08-04,1.385,1.395,1.345,1.395,20863.0
2015-08-05,1.395,1.4,1.345,1.345,22540.0
2015-08-06,1.36,1.375,1.32,1.375,7700.0
2015-08-07,1.395,1.4,1.28,1.28,38564.0
2015-08-10,1.32,1.345,1.255,1.265,36523.0
2015-08-11,1.29,1.37,1.25,1.355,76848.0
2015-08-12,1.375,1.375,1.24,1.315,54790.0
2015-08-13,1.315,1.315,1.235,1.24,52824.0
2015-08-14,1.275,1.275,1.21,1.21,28050.0
2015-08-17,1.235,1.235,1.185,1.185,54465.0
2015-08-18,1.21,1.215,1.185,1.195,30471.0
2015-08-19,1.225,1.275,1.21,1.275,17500.0
2015-08-20,1.275,1.28,1.2,1.215,26630.0
2015-08-21,1.215,1.215,1.155,1.18,24735.0
2015-08-24,1.18,1.195,1.12,1.18,36091.0
2015-08-25,1.215,1.215,1.185,1.195,21885.0
2015-08-26,1.18,1.18,1.035,1.14,137130.0
2015-08-27,1.145,1.225,1.115,1.225,56445.0
2015-08-28,1.235,1.235,1.145,1.145,23237.0
2015-08-31,1.14,1.145,1.115,1.13,17300.0
2015-09-01,1.13,1.13,1.115,1.115,6885.0
2015-09-02,1.13,1.13,1.115,1.13,6400.0
2015-09-03,1.12,1.17,1.1,1.17,45570.0
2015-09-04,1.185,1.235,1.185,1.235,32107.0
2015-09-08,1.315,1.315,1.225,1.24,35650.0
2015-09-09,1.25,1.25,1.155,1.155,12285.0
2015-09-10,1.17,1.195,1.17,1.17,7900.0
2015-09-11,1.185,1.185,1.16,1.16,22486.0
2015-09-14,1.185,1.185,1.16,1.16,2275.0
2015-09-15,1.18,1.21,1.155,1.16,34347.0
2015-09-16,1.195,1.215,1.195,1.195,26000.0
2015-09-17,1.215,1.275,1.215,1.275,34066.0
2015-09-18,1.24,1.29,1.24,1.29,13600.0
2015-09-21,1.295,1.315,1.265,1.265,20200.0
2015-09-22,1.24,1.24,1.235,1.24,11400.0
2015-09-23,1.235,1.235,1.195,1.215,15375.0
2015-09-24,1.2,1.225,1.2,1.21,8000.0
2015-09-25,1.235,1.235,1.21,1.21,10750.0
2015-09-28,1.21,1.215,1.21,1.21,5701.0
2015-09-29,1.25,1.255,1.235,1.235,10300.0
2015-09-30,1.24,1.24,1.195,1.21,25000.0
2015-10-01,1.2,1.2,1.16,1.16,35791.0
2015-10-02,1.18,1.29,1.18,1.25,31800.0
2015-10-05,1.255,1.295,1.255,1.295,14697.0
2015-10-06,1.28,1.335,1.28,1.335,39400.0
2015-10-07,1.355,1.37,1.32,1.355,13200.0
2015-10-08,1.355,1.41,1.355,1.41,26540.0
2015-10-09,1.52,1.52,1.43,1.45,50790.0
2015-10-13,1.465,1.465,1.41,1.41,39530.0
2015-10-14,1.455,1.49,1.45,1.47,28340.0
2015-10-15,1.48,1.55,1.48,1.55,52678.0
2015-10-16,1.57,1.575,1.495,1.495,62456.0
2015-10-19,1.48,1.48,1.44,1.45,22132.0
2015-10-20,1.48,1.48,1.45,1.455,16279.0
2015-10-21,1.465,1.465,1.44,1.44,40003.0
2015-10-22,1.455,1.455,1.395,1.4,11632.0
2015-10-23,1.425,1.44,1.36,1.4,20613.0
2015-10-26,1.425,1.43,1.4,1.425,4800.0
2015-10-27,1.43,1.44,1.43,1.44,6255.0
2015-10-28,1.44,1.51,1.44,1.47,7250.0
2015-10-29,1.455,1.48,1.44,1.48,8840.0
2015-10-30,1.45,1.455,1.37,1.395,27465.0
2015-11-02,1.4,1.4,1.375,1.4,2947.0
2015-11-03,1.425,1.44,1.385,1.395,8680.0
2015-11-04,1.375,1.375,1.32,1.32,10338.0
2015-11-05,1.315,1.33,1.305,1.305,31650.0
2015-11-06,1.29,1.32,1.255,1.315,25700.0
2015-11-09,1.315,1.315,1.275,1.275,12250.0
2015-11-10,1.315,1.33,1.305,1.305,59915.0
2015-11-11,1.315,1.33,1.25,1.25,20611.0
2015-11-12,1.25,1.275,1.235,1.25,18065.0
2015-11-13,1.265,1.275,1.215,1.275,16850.0
2015-11-16,1.305,1.305,1.275,1.28,8500.0
2015-11-17,1.28,1.28,1.225,1.235,38061.0
2015-11-18,1.215,1.24,1.2,1.24,27873.0
2015-11-19,1.255,1.275,1.24,1.265,13800.0
2015-11-20,1.265,1.29,1.255,1.265,14120.0
2015-11-23,1.265,1.275,1.25,1.275,12396.0
2015-11-24,1.275,1.275,1.225,1.255,7406.0
2015-11-25,1.25,1.255,1.225,1.225,4600.0
2015-11-26,1.255,1.305,1.255,1.29,39320.0
2015-11-27,1.24,1.275,1.24,1.24,9600.0
2015-11-30,1.25,1.275,1.25,1.25,6650.0
2015-12-01,1.275,1.275,1.235,1.265,10886.0
2015-12-02,1.28,1.29,1.235,1.235,15443.0
2015-12-03,1.235,1.29,1.215,1.29,23466.0
2015-12-04,1.32,1.355,1.255,1.255,20720.0
2015-12-07,1.28,1.28,1.21,1.21,35846.0
2015-12-08,1.225,1.225,1.185,1.215,37605.0
2015-12-09,1.235,1.275,1.16,1.195,20195.0
2015-12-10,1.18,1.225,1.17,1.225,26314.0
2015-12-11,1.225,1.29,1.225,1.24,19801.0
2015-12-14,1.265,1.335,1.25,1.275,25050.0
2015-12-15,1.295,1.33,1.24,1.33,25548.0
2015-12-16,1.345,1.37,1.33,1.355,29400.0
2015-12-17,1.355,1.355,1.315,1.355,32400.0
2015-12-18,1.355,1.375,1.33,1.375,22300.0
2015-12-21,1.385,1.43,1.385,1.4,32700.0
2015-12-22,1.415,1.425,1.395,1.395,65600.0
2015-12-23,1.4,1.4,1.37,1.395,9700.0
2015-12-24,1.385,1.395,1.385,1.395,7400.0
2015-12-29,1.395,1.465,1.395,1.465,46500.0
2015-12-30,1.465,1.465,1.43,1.465,28600.0
2015-12-31,1.47,1.505,1.43,1.505,26766.0
2016-01-04,1.51,1.52,1.47,1.47,15550.0
2016-01-05,1.465,1.495,1.43,1.43,31416.0
2016-01-06,1.47,1.51,1.47,1.495,7777.0
2016-01-07,1.455,1.51,1.455,1.47,28605.0
2016-01-08,1.48,1.49,1.43,1.465,31000.0
2016-01-11,1.49,1.49,1.455,1.455,14200.0
2016-01-12,1.465,1.49,1.355,1.41,29750.0
2016-01-13,1.44,1.44,1.375,1.385,15050.0
2016-01-14,1.395,1.43,1.37,1.385,17945.0
2016-01-15,1.395,1.4,1.375,1.395,22101.0
2016-01-18,1.345,1.395,1.32,1.335,3515.0
2016-01-19,1.32,1.37,1.32,1.36,25944.0
2016-01-20,1.36,1.4,1.335,1.37,39180.0
2016-01-21,1.375,1.375,1.295,1.345,13900.0
2016-01-22,1.37,1.45,1.335,1.45,24903.0
2016-01-25,1.395,1.45,1.395,1.41,26720.0
2016-01-26,1.415,1.43,1.415,1.415,31207.0
2016-01-27,1.425,1.455,1.315,1.415,25478.0
2016-01-28,1.43,1.49,1.43,1.47,37570.0
2016-01-29,1.495,1.495,1.44,1.455,16575.0
2016-02-01,1.49,1.505,1.425,1.455,53792.0
2016-02-02,1.455,1.47,1.43,1.43,21100.0
2016-02-03,1.465,1.465,1.425,1.465,55803.0
2016-02-04,1.49,1.49,1.455,1.48,14228.0
2016-02-05,1.49,1.49,1.43,1.47,19970.0
2016-02-08,1.465,1.53,1.455,1.53,122345.0
2016-02-09,1.51,1.55,1.48,1.505,25666.0
2016-02-10,1.505,1.51,1.49,1.49,17700.0
2016-02-11,1.56,1.625,1.545,1.56,130762.0
2016-02-12,1.55,1.625,1.55,1.615,40589.0
2016-02-16,1.57,1.645,1.545,1.645,119030.0
2016-02-17,1.6,1.655,1.6,1.625,49395.0
2016-02-18,1.665,1.67,1.63,1.655,47855.0
2016-02-19,1.665,1.685,1.64,1.67,67335.0
2016-02-22,1.665,1.71,1.645,1.655,56300.0
2016-02-23,1.67,1.685,1.655,1.685,46300.0
2016-02-24,1.705,1.71,1.68,1.71,116000.0
2016-02-25,1.71,1.725,1.67,1.67,72331.0
2016-02-26,1.685,1.685,1.665,1.68,41190.0
2016-02-29,1.705,1.71,1.68,1.695,25175.0
2016-03-01,1.71,1.71,1.67,1.68,39780.0
2016-03-02,1.72,1.75,1.695,1.71,63200.0
2016-03-03,1.725,1.735,1.705,1.725,16600.0
2016-03-04,1.735,1.75,1.655,1.67,91300.0
2016-03-07,1.725,1.775,1.695,1.76,175405.0
2016-03-08,1.775,1.775,1.68,1.68,47972.0
2016-03-09,1.695,1.76,1.655,1.655,62316.0
2016-03-10,1.655,1.735,1.655,1.725,36847.0
2016-03-11,1.725,1.735,1.685,1.705,23465.0
2016-03-14,1.735,1.75,1.695,1.695,28090.0
2016-03-15,1.705,1.71,1.64,1.71,44844.0
2016-03-16,1.695,1.745,1.655,1.725,46547.0
2016-03-17,1.745,1.745,1.695,1.725,49949.0
2016-03-18,1.735,1.79,1.72,1.79,47625.0
2016-03-21,1.75,1.8,1.735,1.775,31315.0
2016-03-22,1.765,1.815,1.76,1.815,45160.0
2016-03-23,1.765,1.805,1.75,1.8,21500.0
2016-03-24,1.815,1.815,1.775,1.815,35965.0
2016-03-28,1.82,1.845,1.775,1.775,34122.0
2016-03-29,1.82,1.83,1.8,1.8,34523.0
2016-03-30,1.765,1.79,1.645,1.68,75405.0
2016-03-31,1.705,1.705,1.615,1.645,53260.0
2016-04-01,1.625,1.745,1.625,1.735,28616.0
2016-04-04,1.725,1.745,1.655,1.655,24114.0
2016-04-05,1.705,1.735,1.67,1.71,33295.0
2016-04-06,1.71,1.725,1.67,1.68,22108.0
2016-04-07,1.725,1.735,1.695,1.725,65085.0
2016-04-08,1.725,1.76,1.725,1.725,56770.0
2016-04-11,1.735,1.765,1.725,1.735,85566.0
2016-04-12,1.765,1.8,1.745,1.8,111514.0
2016-04-13,1.76,1.79,1.695,1.695,41256.0
2016-04-14,1.735,1.775,1.695,1.71,61050.0
2016-04-15,1.745,1.745,1.705,1.72,16822.0
2016-04-18,1.705,1.765,1.685,1.745,58364.0
2016-04-19,1.735,1.79,1.72,1.79,70337.0
2016-04-20,1.78,1.79,1.72,1.735,61978.0
2016-04-21,1.75,1.765,1.72,1.725,34049.0
2016-04-22,1.75,1.75,1.71,1.71,33608.0
2016-04-25,1.745,1.745,1.72,1.735,31265.0
2016-04-26,1.735,1.735,1.685,1.695,50425.0
2016-04-27,1.705,1.71,1.67,1.685,41743.0
2016-04-28,1.695,1.705,1.665,1.705,49298.0
2016-04-29,1.725,1.775,1.71,1.775,49984.0
2016-05-02,1.705,1.735,1.68,1.695,98720.0
2016-05-03,1.695,1.735,1.695,1.71,29800.0
2016-05-04,1.71,1.735,1.67,1.67,43775.0
2016-05-05,1.685,1.71,1.645,1.67,64183.0
2016-05-06,1.71,1.71,1.64,1.67,209940.0
2016-05-09,1.67,1.67,1.585,1.59,107523.0
2016-05-10,1.59,1.645,1.535,1.645,96921.0
2016-05-11,1.685,1.72,1.645,1.71,52387.0
2016-05-12,1.645,1.71,1.645,1.71,27875.0
2016-05-13,1.695,1.71,1.665,1.705,55560.0
2016-05-16,1.705,1.75,1.585,1.6,255418.0
2016-05-17,1.625,1.68,1.605,1.665,20980.0
2016-05-18,1.68,1.68,1.6,1.6,13615.0
2016-05-19,1.645,1.67,1.615,1.665,22000.0
2016-05-20,1.68,1.68,1.605,1.655,61515.0
2016-05-24,1.57,1.615,1.48,1.545,166289.0
2016-05-25,1.56,1.625,1.55,1.585,48333.0
2016-05-26,1.605,1.625,1.55,1.6,28164.0
2016-05-27,1.59,1.59,1.51,1.56,66737.0
2016-05-30,1.52,1.575,1.52,1.57,16771.0
2016-05-31,1.585,1.6,1.57,1.575,19825.0
2016-06-01,1.59,1.605,1.55,1.57,23415.0
2016-06-02,1.51,1.67,1.51,1.665,56250.0
2016-06-03,1.67,1.72,1.625,1.685,62938.0
2016-06-06,1.71,1.75,1.68,1.695,65256.0
2016-06-07,1.685,1.725,1.655,1.67,16341.0
2016-06-08,1.72,1.745,1.67,1.735,47524.0
2016-06-09,1.75,1.775,1.55,1.655,110975.0
2016-06-10,1.655,1.685,1.56,1.56,90192.0
2016-06-13,1.63,1.685,1.625,1.63,25676.0
2016-06-14,1.64,1.665,1.63,1.64,6350.0
2016-06-15,1.63,1.665,1.615,1.64,23006.0
2016-06-16,1.645,1.71,1.64,1.67,135709.0
2016-06-17,1.665,1.71,1.665,1.68,34267.0
2016-06-20,1.665,1.68,1.63,1.67,19125.0
2016-06-21,1.625,1.655,1.625,1.655,17250.0
2016-06-22,1.645,1.655,1.625,1.63,13794.0
2016-06-23,1.63,1.655,1.6,1.63,42945.0
2016-06-24,1.67,1.71,1.6,1.605,107155.0
2016-06-27,1.63,1.64,1.575,1.59,68320.0
2016-06-28,1.605,1.725,1.605,1.725,91685.0
2016-06-29,1.72,1.725,1.605,1.67,47244.0
2016-06-30,1.645,1.67,1.64,1.67,32195.0
2016-07-04,1.68,1.705,1.64,1.665,84380.0
2016-07-05,1.68,1.695,1.63,1.695,53141.0
2016-07-06,1.685,1.705,1.64,1.68,91021.0
2016-07-07,1.67,1.67,1.625,1.64,60515.0
2016-07-08,1.67,1.67,1.63,1.64,26300.0
2016-07-11,1.63,1.645,1.615,1.615,58577.0
2016-07-12,1.64,1.655,1.605,1.615,34804.0
2016-07-13,1.645,1.68,1.63,1.63,44200.0
2016-07-14,1.63,1.64,1.6,1.63,49915.0
2016-07-15,1.615,1.63,1.605,1.63,18527.0
2016-07-18,1.615,1.63,1.615,1.63,27744.0
2016-07-19,1.615,1.615,1.59,1.59,33977.0
2016-07-20,1.59,1.6,1.56,1.585,31282.0
2016-07-21,1.585,1.59,1.56,1.585,91276.0
2016-07-22,1.575,1.6,1.575,1.6,39700.0
2016-07-25,1.59,1.6,1.59,1.6,40000.0
2016-07-26,1.59,1.605,1.585,1.585,26100.0
2016-07-27,1.585,1.615,1.575,1.59,42440.0
2016-07-28,1.615,1.615,1.575,1.615,47700.0
2016-07-29,1.6,1.685,1.59,1.685,107276.0
2016-08-02,1.685,1.71,1.63,1.67,61131.0
2016-08-03,1.67,1.695,1.625,1.685,42171.0
2016-08-04,1.67,1.67,1.63,1.645,27025.0
2016-08-05,1.64,1.67,1.605,1.67,42159.0
2016-08-08,1.67,1.975,1.655,1.87,255885.0
2016-08-09,1.855,1.95,1.845,1.94,93081.0
2016-08-10,1.94,2.085,1.94,2.035,230786.0
2016-08-11,2.075,2.18,2.03,2.135,175424.0
2016-08-12,2.155,2.165,1.975,2.005,86848.0
2016-08-15,2.005,2.325,2.005,2.18,192554.0
2016-08-16,2.22,2.285,2.19,2.26,99764.0
2016-08-17,2.27,2.275,2.19,2.205,67136.0
2016-08-18,2.205,2.23,2.18,2.19,68049.0
2016-08-19,2.27,2.53,2.27,2.425,712202.0
2016-08-22,2.465,2.945,2.465,2.585,278923.0
2016-08-23,2.61,2.66,2.37,2.385,267422.0
2016-08-24,2.385,2.405,2.31,2.355,128629.0
2016-08-25,2.355,2.395,2.34,2.38,99577.0
2016-08-26,2.395,2.545,2.395,2.515,84350.0
2016-08-29,2.58,2.775,2.545,2.66,329074.0
2016-08-30,2.68,2.735,2.5,2.515,142372.0
2016-08-31,2.545,2.65,2.515,2.595,93223.0
2016-09-01,2.61,2.675,2.6,2.675,89851.0
2016-09-02,2.785,2.84,2.69,2.8,212258.0
2016-09-06,2.81,2.95,2.705,2.77,183194.0
2016-09-07,2.785,2.785,2.715,2.745,51051.0
2016-09-08,2.735,2.775,2.69,2.69,37889.0
2016-09-09,2.68,2.73,2.6,2.6,32965.0
2016-09-12,2.61,2.705,2.545,2.68,85438.0
2016-09-13,2.72,2.72,2.525,2.585,50250.0
2016-09-14,2.595,2.655,2.555,2.555,25762.0
2016-09-15,2.585,2.745,2.585,2.66,43842.0
2016-09-16,2.66,2.66,2.515,2.585,51654.0
2016-09-19,2.585,2.585,2.505,2.505,71462.0
2016-09-20,2.515,2.56,2.49,2.505,33197.0
2016-09-21,2.475,2.56,2.475,2.505,77625.0
2016-09-22,2.53,2.53,2.475,2.5,31969.0
2016-09-23,2.54,2.54,2.42,2.425,90238.0
2016-09-26,2.5,2.5,2.365,2.42,48438.0
2016-09-27,2.385,2.465,2.315,2.385,52448.0
2016-09-28,2.38,2.515,2.365,2.41,37541.0
2016-09-29,2.395,2.425,2.37,2.41,22470.0
2016-09-30,2.525,2.525,2.37,2.41,57330.0
2016-10-03,2.435,2.525,2.41,2.42,17259.0
2016-10-04,2.405,2.42,2.325,2.38,56987.0
2016-10-05,2.385,2.385,2.19,2.19,156182.0
2016-10-06,2.195,2.195,1.95,1.98,268899.0
2016-10-07,2.015,2.18,1.975,2.165,64775.0
2016-10-11,2.195,2.22,2.1,2.135,47045.0
2016-10-12,2.135,2.29,2.135,2.14,45431.0
2016-10-13,2.19,2.195,2.07,2.14,36016.0
2016-10-14,2.19,2.23,2.07,2.07,37165.0
2016-10-17,2.095,2.19,2.095,2.165,32740.0
2016-10-18,2.17,2.195,2.115,2.135,27716.0
2016-10-19,2.17,2.21,2.085,2.155,65728.0
2016-10-20,2.155,2.22,2.11,2.15,34821.0
2016-10-21,2.17,2.205,2.135,2.135,40514.0
2016-10-24,2.21,2.21,2.015,2.02,64922.0
2016-10-25,2.07,2.125,2.07,2.1,40833.0
2016-10-26,2.11,2.165,2.1,2.115,56085.0
2016-10-27,2.165,2.17,2.095,2.125,24355.0
2016-10-28,2.11,2.14,2.035,2.06,26500.0
2016-10-31,2.07,2.07,1.975,2.015,53236.0
2016-11-01,2.045,2.095,1.98,2.005,63006.0
2016-11-02,2.055,2.055,1.885,1.975,102272.0
2016-11-03,1.98,2.07,1.94,2.06,57770.0
2016-11-04,2.135,2.135,2.005,2.02,28137.0
2016-11-07,1.91,2.035,1.91,2.02,50934.0
2016-11-08,2.02,2.03,1.965,1.98,56508.0
2016-11-09,2.095,2.135,1.995,2.005,42490.0
2016-11-10,2.06,2.07,1.855,1.87,136979.0
2016-11-11,1.86,1.94,1.72,1.8,181195.0
2016-11-14,1.765,1.78,1.625,1.75,139545.0
2016-11-15,1.75,1.95,1.75,1.845,61796.0
2016-11-16,1.86,1.96,1.845,1.885,44218.0
2016-11-17,1.9,1.975,1.855,1.9,32800.0
2016-11-18,1.965,1.965,1.805,1.9,28195.0
2016-11-21,1.895,2.02,1.845,1.845,38219.0
2016-11-22,1.9,1.925,1.805,1.805,35632.0
2016-11-23,1.805,1.805,1.68,1.72,50130.0
2016-11-24,1.71,1.71,1.685,1.685,16101.0
2016-11-25,1.685,1.695,1.63,1.64,61567.0
2016-11-28,1.645,1.805,1.64,1.8,38000.0
2016-11-29,1.705,1.76,1.685,1.75,27600.0
2016-11-30,1.745,1.765,1.705,1.725,17350.0
2016-12-01,1.725,1.775,1.725,1.735,53086.0
2016-12-02,1.78,1.83,1.775,1.805,35100.0
2016-12-05,1.775,1.805,1.745,1.765,41681.0
2016-12-06,1.79,1.79,1.735,1.775,10576.0
2016-12-07,1.78,1.82,1.735,1.735,14645.0
2016-12-08,1.75,1.79,1.745,1.76,22880.0
2016-12-09,1.75,1.75,1.735,1.735,53851.0
2016-12-12,1.735,1.765,1.71,1.765,20480.0
2016-12-13,1.775,1.775,1.705,1.72,17450.0
2016-12-14,1.705,1.725,1.695,1.71,24165.0
2016-12-15,1.685,1.685,1.6,1.605,121686.0
2016-12-16,1.625,1.665,1.625,1.665,30252.0
2016-12-19,1.655,1.685,1.655,1.67,61244.0
2016-12-20,1.655,1.655,1.6,1.625,38414.0
2016-12-21,1.605,1.63,1.605,1.625,45764.0
2016-12-22,1.605,1.67,1.605,1.67,34397.0
2016-12-23,1.665,1.75,1.655,1.71,36671.0
2016-12-28,1.67,1.91,1.665,1.9,58491.0
2016-12-29,1.91,2.045,1.895,1.965,53150.0
2016-12-30,1.99,2.06,1.96,1.98,45364.0
2017-01-03,1.96,2.02,1.96,2.02,43140.0
2017-01-04,2.02,2.045,1.845,1.975,69867.0
2017-01-05,2.005,2.07,1.91,1.995,77128.0
2017-01-06,1.935,1.965,1.885,1.925,31031.0
2017-01-09,1.95,2.015,1.95,1.975,46140.0
2017-01-10,1.975,2.055,1.975,2.055,65944.0
2017-01-11,2.035,2.045,2.015,2.03,24325.0
2017-01-12,2.005,2.06,1.995,2.03,81448.0
2017-01-13,2.055,2.06,2.005,2.035,21580.0
2017-01-16,2.035,2.07,2.03,2.07,35040.0
2017-01-17,2.035,2.19,2.035,2.14,143885.0
2017-01-18,2.155,2.18,2.085,2.085,39173.0
2017-01-19,2.075,2.115,2.005,2.1,23891.0
2017-01-20,2.07,2.11,2.03,2.06,269760.0
2017-01-23,2.11,2.155,2.07,2.095,34097.0
2017-01-24,2.07,2.125,1.95,2.03,100730.0
2017-01-25,1.975,2.015,1.975,1.99,59180.0
2017-01-26,1.98,2.005,1.975,2.005,27009.0
2017-01-27,2.005,2.055,2.005,2.005,23631.0
2017-01-30,2.015,2.03,2.005,2.015,4390.0
2017-01-31,2.03,2.075,2.015,2.02,19250.0
2017-02-01,2.02,2.02,2.015,2.015,26250.0
2017-02-02,2.035,2.06,2.015,2.015,39350.0
2017-02-03,2.045,2.06,2.015,2.015,23593.0
2017-02-06,2.02,2.055,1.995,2.035,41512.0
2017-02-07,2.035,2.035,1.935,1.96,54318.0
2017-02-08,1.975,2.03,1.92,1.92,32232.0
2017-02-09,1.91,1.92,1.83,1.87,62176.0
2017-02-10,1.805,1.9,1.78,1.88,68211.0
2017-02-13,1.88,1.935,1.88,1.935,69342.0
2017-02-14,1.94,1.94,1.885,1.91,22210.0
2017-02-15,1.88,1.885,1.86,1.86,25700.0
2017-02-16,1.895,1.95,1.88,1.935,36340.0
2017-02-17,1.965,1.98,1.94,1.98,25060.0
2017-02-21,1.92,1.94,1.88,1.88,57432.0
2017-02-22,1.895,1.95,1.88,1.925,40369.0
2017-02-23,1.94,1.95,1.895,1.9,30529.0
2017-02-24,1.925,1.925,1.87,1.9,21944.0
2017-02-27,1.91,1.91,1.83,1.83,27360.0
2017-02-28,1.855,1.86,1.83,1.855,26894.0
2017-03-01,1.83,1.9,1.83,1.895,25557.0
2017-03-02,1.88,1.91,1.84,1.855,30989.0
2017-03-03,1.86,1.87,1.83,1.855,34850.0
2017-03-06,1.86,1.86,1.805,1.86,32275.0
2017-03-07,1.83,1.9,1.815,1.845,71925.0
2017-03-08,1.82,1.83,1.78,1.82,65702.0
2017-03-09,1.805,1.815,1.8,1.815,22880.0
2017-03-10,1.82,1.82,1.78,1.815,35681.0
2017-03-13,1.805,1.86,1.79,1.845,28917.0
2017-03-14,1.885,1.885,1.82,1.83,41494.0
2017-03-15,1.82,1.87,1.78,1.87,29936.0
2017-03-16,1.845,1.88,1.815,1.87,19750.0
2017-03-17,1.86,1.88,1.83,1.83,12950.0
2017-03-20,1.84,1.9,1.84,1.895,29708.0
2017-03-21,1.86,1.88,1.83,1.83,24812.0
2017-03-22,1.75,1.855,1.745,1.855,38130.0
2017-03-23,1.83,1.87,1.815,1.84,26475.0
2017-03-24,1.83,1.885,1.83,1.88,12087.0
2017-03-27,1.87,1.935,1.855,1.88,56015.0
2017-03-28,1.855,1.91,1.855,1.86,15232.0
2017-03-29,1.87,2.055,1.87,1.98,46062.0
2017-03-30,1.95,1.99,1.87,1.925,31294.0
2017-03-31,1.895,1.91,1.83,1.855,43000.0
2017-04-03,1.87,1.87,1.79,1.8,42463.0
2017-04-04,1.79,1.88,1.765,1.88,63814.0
2017-04-05,1.855,1.855,1.8,1.855,30350.0
2017-04-06,1.83,1.83,1.78,1.8,7550.0
2017-04-07,1.82,1.82,1.78,1.78,10622.0
2017-04-10,1.805,1.805,1.75,1.75,46300.0
2017-04-11,1.775,1.78,1.725,1.745,111503.0
2017-04-12,1.75,1.78,1.745,1.75,26536.0
2017-04-13,1.76,1.775,1.75,1.75,4830.0
2017-04-17,1.75,1.765,1.745,1.75,28625.0
2017-04-18,1.76,1.76,1.735,1.745,10974.0
2017-04-19,1.72,1.725,1.64,1.665,81484.0
2017-04-20,1.695,1.71,1.625,1.68,74845.0
2017-04-21,1.71,1.72,1.685,1.72,12416.0
2017-04-24,1.72,1.725,1.695,1.71,32459.0
2017-04-25,1.71,1.71,1.64,1.665,37967.0
2017-04-26,1.645,1.695,1.615,1.695,35865.0
2017-04-27,1.625,1.665,1.625,1.655,23330.0
2017-04-28,1.63,1.645,1.55,1.615,99440.0
2017-05-01,1.68,1.68,1.625,1.64,20322.0
2017-05-02,1.625,1.645,1.585,1.63,29805.0
2017-05-03,1.615,1.64,1.615,1.63,12913.0
2017-05-04,1.59,1.605,1.55,1.57,56809.0
2017-05-05,1.585,1.6,1.56,1.56,17385.0
2017-05-08,1.57,1.585,1.56,1.585,18155.0
2017-05-09,1.56,1.585,1.51,1.535,70805.0
2017-05-10,1.545,1.56,1.495,1.495,39125.0
2017-05-11,1.505,1.55,1.47,1.49,51831.0
2017-05-12,1.53,1.68,1.52,1.64,58600.0
2017-05-15,1.665,1.695,1.64,1.695,34566.0
2017-05-16,1.725,1.75,1.72,1.735,13094.0
2017-05-17,1.745,1.775,1.735,1.765,24216.0
2017-05-18,1.765,1.765,1.705,1.705,23710.0
2017-05-19,1.71,1.71,1.695,1.705,17485.0
2017-05-23,1.68,1.68,1.6,1.6,30834.0
2017-05-24,1.615,1.64,1.59,1.605,27347.0
2017-05-25,1.615,1.625,1.55,1.59,26900.0
2017-05-26,1.6,1.645,1.6,1.605,26623.0
2017-05-29,1.63,1.63,1.6,1.605,3840.0
2017-05-30,1.575,1.665,1.57,1.615,27739.0
2017-05-31,1.6,1.615,1.575,1.585,24655.0
2017-06-01,1.585,1.6,1.57,1.59,7715.0
2017-06-02,1.665,1.665,1.59,1.605,21064.0
2017-06-05,1.625,1.63,1.51,1.59,88420.0
2017-06-06,1.575,1.665,1.575,1.64,50457.0
2017-06-07,1.64,1.64,1.59,1.605,14894.0
2017-06-08,1.59,1.625,1.57,1.625,11150.0
2017-06-09,1.6,1.64,1.585,1.585,17998.0
2017-06-12,1.6,1.6,1.545,1.545,15328.0
2017-06-13,1.59,1.59,1.535,1.535,13200.0
2017-06-14,1.55,1.57,1.53,1.545,25950.0
2017-06-15,1.53,1.55,1.49,1.49,23668.0
2017-06-16,1.51,1.51,1.47,1.495,9894.0
2017-06-19,1.495,1.51,1.47,1.505,16365.0
2017-06-20,1.495,1.53,1.455,1.47,10011.0
2017-06-21,1.47,1.49,1.455,1.465,25715.0
2017-06-22,1.465,1.49,1.455,1.465,13230.0
2017-06-23,1.51,1.59,1.51,1.585,37290.0
2017-06-26,1.575,1.645,1.575,1.64,18795.0
2017-06-27,1.64,1.64,1.605,1.605,8600.0
2017-06-28,1.605,1.655,1.6,1.6,7700.0
2017-06-29,1.625,1.625,1.59,1.59,14486.0
2017-06-30,1.585,1.59,1.53,1.53,22894.0
2017-07-04,1.585,1.585,1.55,1.55,34830.0
2017-07-05,1.56,1.56,1.535,1.535,30630.0
2017-07-06,1.56,1.56,1.495,1.52,30805.0
2017-07-07,1.51,1.53,1.495,1.53,11800.0
2017-07-10,1.48,1.51,1.47,1.51,5500.0
2017-07-11,1.53,1.535,1.495,1.505,8900.0
2017-07-12,1.535,1.535,1.47,1.47,25372.0
2017-07-13,1.505,1.505,1.45,1.45,15185.0
2017-07-14,1.49,1.51,1.465,1.51,17150.0
2017-07-17,1.47,1.55,1.47,1.53,8569.0
2017-07-18,1.545,1.63,1.545,1.57,8757.0
2017-07-19,1.56,1.56,1.52,1.545,5800.0
2017-07-20,1.535,1.56,1.53,1.56,5770.0
2017-07-21,1.56,1.59,1.545,1.59,14800.0
2017-07-24,1.59,1.8,1.59,1.71,142984.0
2017-07-25,1.735,1.75,1.735,1.735,29863.0
2017-07-26,1.725,1.745,1.71,1.71,30625.0
2017-07-27,1.72,1.735,1.68,1.68,46394.0
2017-07-28,1.695,1.745,1.68,1.745,12350.0
2017-07-31,1.71,1.75,1.67,1.67,33916.0
2017-08-01,1.67,1.705,1.655,1.685,45620.0
2017-08-02,1.695,1.735,1.67,1.735,9700.0
2017-08-03,1.71,1.71,1.63,1.67,54065.0
2017-08-04,1.645,1.67,1.645,1.645,9697.0
2017-08-08,1.645,1.645,1.575,1.575,57092.0
2017-08-09,1.6,1.645,1.53,1.645,83002.0
2017-08-10,1.625,1.665,1.6,1.665,9600.0
2017-08-11,1.625,1.68,1.625,1.68,36409.0
2017-08-14,1.665,1.665,1.53,1.53,79640.0
2017-08-15,1.55,1.57,1.53,1.545,25425.0
2017-08-16,1.57,1.585,1.52,1.53,17800.0
2017-08-17,1.53,1.585,1.52,1.55,30104.0
2017-08-18,1.56,1.605,1.56,1.6,40837.0
2017-08-21,1.6,1.615,1.53,1.585,38936.0
2017-08-22,1.57,1.57,1.53,1.545,30586.0
2017-08-23,1.545,1.55,1.535,1.55,22740.0
2017-08-24,1.55,1.56,1.535,1.56,21500.0
2017-08-25,1.56,1.575,1.545,1.545,22645.0
2017-08-28,1.545,1.575,1.545,1.575,22000.0
2017-08-29,1.585,1.605,1.55,1.55,54435.0
2017-08-30,1.55,1.585,1.545,1.57,22600.0
2017-08-31,1.56,1.625,1.56,1.625,28060.0
2017-09-01,1.6,1.615,1.585,1.605,24426.0
2017-09-05,1.6,1.615,1.575,1.615,31217.0
2017-09-06,1.585,1.64,1.585,1.605,20020.0
2017-09-07,1.6,1.685,1.6,1.68,76505.0
2017-09-08,1.68,1.71,1.655,1.71,40368.0
2017-09-11,1.705,1.705,1.6,1.625,45800.0
2017-09-12,1.645,1.655,1.615,1.645,15550.0
2017-09-13,1.63,1.645,1.605,1.645,23400.0
2017-09-14,1.605,1.655,1.6,1.615,18600.0
2017-09-15,1.625,1.64,1.59,1.59,29575.0
2017-09-18,1.585,1.6,1.55,1.59,17833.0
2017-09-19,1.575,1.59,1.575,1.575,15670.0
2017-09-20,1.575,1.585,1.56,1.585,22000.0
2017-09-21,1.57,1.575,1.545,1.55,23916.0
2017-09-22,1.55,1.575,1.55,1.575,6950.0
2017-09-25,1.59,1.625,1.56,1.615,66307.0
2017-09-26,1.625,1.625,1.57,1.585,38225.0
2017-09-27,1.585,1.585,1.56,1.56,5275.0
2017-09-28,1.59,1.59,1.55,1.56,24413.0
2017-09-29,1.56,1.615,1.55,1.585,15540.0
2017-10-02,1.55,1.585,1.545,1.57,66104.0
2017-10-03,1.56,1.57,1.535,1.535,62731.0
2017-10-04,1.535,1.55,1.53,1.55,38950.0
2017-10-05,1.55,1.55,1.535,1.55,20000.0
2017-10-06,1.545,1.6,1.545,1.575,24292.0
2017-10-10,1.59,1.605,1.56,1.585,30200.0
2017-10-11,1.56,1.585,1.56,1.585,8117.0
2017-10-12,1.575,1.585,1.575,1.585,4198.0
2017-10-13,1.575,1.585,1.545,1.55,30082.0
2017-10-16,1.53,1.56,1.52,1.535,20897.0
2017-10-17,1.53,1.53,1.495,1.52,15627.0
2017-10-18,1.535,1.57,1.51,1.57,19500.0
2017-10-19,1.55,1.615,1.55,1.605,31377.0
2017-10-20,1.605,1.605,1.55,1.59,14410.0
2017-10-23,1.585,1.605,1.53,1.59,44770.0
2017-10-24,1.59,1.605,1.57,1.605,22400.0
2017-10-25,1.605,1.645,1.6,1.625,46883.0
2017-10-26,1.645,1.655,1.615,1.63,42610.0
2017-10-27,1.63,1.64,1.59,1.63,50030.0
2017-10-30,1.625,1.64,1.6,1.615,25055.0
2017-10-31,1.615,1.63,1.535,1.56,66550.0
2017-11-01,1.56,1.585,1.55,1.55,14900.0
2017-11-02,1.545,1.59,1.545,1.575,11510.0
2017-11-03,1.57,1.585,1.55,1.55,29074.0
2017-11-06,1.59,1.605,1.55,1.56,18500.0
2017-11-07,1.55,1.59,1.535,1.585,28775.0
2017-11-08,1.585,1.625,1.585,1.6,6325.0
2017-11-09,1.605,1.605,1.56,1.56,10500.0
2017-11-10,1.545,1.585,1.545,1.585,14245.0
2017-11-13,1.575,1.575,1.51,1.57,18585.0
2017-11-14,1.545,1.545,1.495,1.495,41552.0
2017-11-15,1.505,1.55,1.48,1.495,28650.0
2017-11-16,1.51,1.52,1.49,1.495,7391.0
2017-11-17,1.52,1.52,1.455,1.495,45675.0
2017-11-20,1.49,1.51,1.48,1.49,19690.0
2017-11-21,1.49,1.51,1.465,1.465,42171.0
2017-11-22,1.505,1.545,1.49,1.49,96716.0
2017-11-23,1.51,1.51,1.48,1.495,7015.0
2017-11-24,1.48,1.51,1.47,1.48,31350.0
2017-11-27,1.49,1.495,1.45,1.47,34604.0
2017-11-28,1.455,1.48,1.43,1.43,37439.0
2017-11-29,1.43,1.465,1.43,1.465,31200.0
2017-11-30,1.455,1.455,1.43,1.45,21160.0
2017-12-01,1.465,1.465,1.4,1.41,66847.0
2017-12-04,1.4,1.4,1.355,1.375,78560.0
2017-12-05,1.355,1.36,1.195,1.255,518017.0
2017-12-06,1.235,1.315,1.235,1.265,167792.0
2017-12-07,1.235,1.265,1.21,1.235,75864.0
2017-12-08,1.21,1.265,1.2,1.235,77015.0
2017-12-11,1.215,1.265,1.215,1.225,74862.0
2017-12-12,1.24,1.28,1.235,1.25,43360.0
2017-12-13,1.25,1.295,1.25,1.295,69109.0
2017-12-14,1.265,1.295,1.25,1.28,72830.0
2017-12-15,1.265,1.28,1.25,1.28,19530.0
2017-12-18,1.295,1.305,1.215,1.225,107650.0
2017-12-19,1.25,1.41,1.215,1.275,98433.0
2017-12-20,1.275,1.28,1.225,1.275,396708.0
2017-12-21,1.275,1.275,1.25,1.25,36100.0
2017-12-22,1.255,1.305,1.225,1.255,126605.0
2017-12-27,1.32,1.32,1.255,1.28,44820.0
2017-12-28,1.295,1.32,1.255,1.29,81170.0
2017-12-29,1.29,1.36,1.29,1.32,27531.0
2018-01-02,1.36,1.36,1.28,1.315,82320.0
2018-01-03,1.315,1.32,1.275,1.28,40957.0
2018-01-04,1.28,1.335,1.255,1.295,57700.0
2018-01-05,1.275,1.345,1.275,1.33,47140.0
2018-01-08,1.345,1.36,1.29,1.33,68136.0
2018-01-09,1.32,1.375,1.315,1.375,85149.0
2018-01-10,1.385,1.45,1.37,1.44,46000.0
2018-01-11,1.455,1.545,1.45,1.505,86005.0
2018-01-12,1.505,1.585,1.505,1.575,114248.0
2018-01-15,1.535,1.56,1.51,1.535,45120.0
2018-01-16,1.535,1.57,1.52,1.535,30769.0
2018-01-17,1.535,1.535,1.43,1.48,112845.0
2018-01-18,1.505,1.51,1.47,1.49,53100.0
2018-01-19,1.49,1.495,1.455,1.465,40846.0
2018-01-22,1.47,1.495,1.43,1.48,52248.0
2018-01-23,1.505,1.55,1.48,1.535,148392.0
2018-01-24,1.59,1.71,1.52,1.67,237656.0
2018-01-25,1.725,1.8,1.695,1.735,164171.0
2018-01-26,1.75,1.75,1.71,1.725,33242.0
2018-01-29,1.72,1.72,1.6,1.68,97478.0
2018-01-30,1.67,1.68,1.605,1.625,45160.0
2018-01-31,1.625,1.76,1.575,1.59,162711.0
2018-02-01,1.605,1.63,1.575,1.575,49200.0
2018-02-02,1.59,1.615,1.55,1.57,69993.0
2018-02-05,1.575,1.625,1.57,1.585,43985.0
2018-02-06,1.56,1.585,1.535,1.585,36059.0
2018-02-07,1.545,1.575,1.535,1.55,57020.0
2018-02-08,1.55,1.575,1.535,1.575,34780.0
2018-02-09,1.56,1.57,1.51,1.535,50961.0
2018-02-12,1.55,1.615,1.545,1.6,49550.0
2018-02-13,1.63,1.63,1.605,1.625,46900.0
2018-02-14,1.625,1.735,1.625,1.685,49700.0
2018-02-15,1.72,1.72,1.67,1.67,37200.0
2018-02-16,1.68,1.685,1.605,1.605,34790.0
2018-02-20,1.6,1.615,1.6,1.6,27045.0
2018-02-21,1.615,1.625,1.6,1.6,24195.0
2018-02-22,1.615,1.615,1.585,1.6,49852.0
2018-02-23,1.6,1.6,1.56,1.585,13735.0
2018-02-26,1.585,1.585,1.55,1.57,43800.0
2018-02-27,1.59,1.59,1.545,1.55,33350.0
2018-02-28,1.545,1.545,1.52,1.535,19920.0
2018-03-01,1.535,1.535,1.49,1.535,30061.0
2018-03-02,1.47,1.535,1.47,1.51,8650.0
2018-03-05,1.53,1.53,1.49,1.495,20616.0
2018-03-06,1.505,1.55,1.505,1.51,29210.0
2018-03-07,1.535,1.59,1.535,1.59,22333.0
2018-03-08,1.56,1.59,1.545,1.59,53250.0
2018-03-09,1.57,1.585,1.535,1.55,22240.0
2018-03-12,1.57,1.57,1.535,1.57,10500.0
2018-03-13,1.56,1.57,1.545,1.55,13450.0
2018-03-14,1.55,1.55,1.535,1.55,20200.0
2018-03-15,1.535,1.535,1.37,1.495,185250.0
2018-03-16,1.505,1.505,1.48,1.49,10410.0
2018-03-19,1.505,1.545,1.48,1.545,18750.0
2018-03-20,1.53,1.545,1.48,1.52,39350.0
2018-03-21,1.52,1.545,1.52,1.545,18650.0
2018-03-22,1.535,1.55,1.505,1.53,25670.0
2018-03-23,1.545,1.57,1.545,1.545,28749.0
2018-03-26,1.575,1.575,1.52,1.535,30673.0
2018-03-27,1.53,1.535,1.51,1.51,14610.0
2018-03-28,1.505,1.51,1.47,1.51,21600.0
2018-03-29,1.51,1.51,1.465,1.465,36251.0
2018-04-02,1.465,1.52,1.465,1.49,21750.0
2018-04-03,1.495,1.51,1.47,1.49,7130.0
2018-04-04,1.48,1.48,1.465,1.47,12100.0
2018-04-05,1.465,1.465,1.425,1.43,34120.0
2018-04-06,1.43,1.44,1.415,1.43,10475.0
2018-04-09,1.44,1.47,1.43,1.47,43700.0
2018-04-10,1.48,1.48,1.43,1.43,27526.0
2018-04-11,1.455,1.465,1.44,1.44,22800.0
2018-04-12,1.465,1.465,1.44,1.455,19420.0
2018-04-13,1.455,1.495,1.45,1.49,14082.0
2018-04-16,1.505,1.52,1.47,1.495,45726.0
2018-04-17,1.52,1.535,1.51,1.535,43950.0
2018-04-18,1.545,1.57,1.51,1.55,25315.0
2018-04-19,1.51,1.53,1.505,1.505,30200.0
2018-04-20,1.52,1.52,1.495,1.52,15468.0
2018-04-23,1.495,1.52,1.49,1.495,17472.0
2018-04-24,1.51,1.53,1.495,1.495,25630.0
2018-04-25,1.51,1.535,1.51,1.535,10550.0
2018-04-26,1.53,1.53,1.51,1.51,6200.0
2018-04-27,1.52,1.53,1.495,1.505,4500.0
2018-04-30,1.53,1.53,1.49,1.495,16000.0
2018-05-01,1.47,1.49,1.45,1.455,57250.0
2018-05-02,1.47,1.48,1.43,1.48,19253.0
2018-05-03,1.455,1.47,1.455,1.47,10800.0
2018-05-04,1.48,1.495,1.465,1.465,30170.0
2018-05-07,1.465,1.51,1.455,1.495,26200.0
2018-05-08,1.49,1.49,1.465,1.47,12100.0
2018-05-09,1.49,1.49,1.455,1.47,20700.0
2018-05-10,1.47,1.505,1.47,1.48,16425.0
2018-05-11,1.48,1.51,1.48,1.495,13459.0
2018-05-14,1.495,1.505,1.47,1.49,10750.0
2018-05-15,1.48,1.48,1.43,1.44,83450.0
2018-05-16,1.455,1.47,1.44,1.45,44105.0
2018-05-17,1.465,1.47,1.455,1.455,11200.0
2018-05-18,1.47,1.48,1.43,1.44,30470.0
2018-05-22,1.425,1.45,1.395,1.415,42552.0
2018-05-23,1.395,1.43,1.395,1.41,66315.0
2018-05-24,1.41,1.455,1.41,1.44,37930.0
2018-05-25,1.455,1.495,1.45,1.47,88577.0
2018-05-28,1.495,1.505,1.47,1.495,29803.0
2018-05-29,1.48,1.495,1.48,1.495,6930.0
2018-05-30,1.495,1.535,1.49,1.52,39637.0
2018-05-31,1.51,1.51,1.49,1.505,27650.0
2018-06-01,1.48,1.53,1.455,1.505,22350.0
2018-06-04,1.47,1.48,1.47,1.48,400.0
2018-06-05,1.49,1.49,1.455,1.455,43755.0
2018-06-06,1.465,1.465,1.455,1.465,50316.0
2018-06-07,1.465,1.465,1.45,1.465,6400.0
2018-06-08,1.455,1.465,1.455,1.455,8958.0
2018-06-11,1.465,1.48,1.44,1.47,6100.0
2018-06-12,1.455,1.47,1.455,1.47,6070.0
2018-06-13,1.455,1.48,1.45,1.48,18505.0
2018-06-14,1.48,1.505,1.47,1.48,10500.0
2018-06-15,1.49,1.51,1.465,1.51,16305.0
2018-06-18,1.51,1.51,1.48,1.505,7100.0
2018-06-19,1.49,1.495,1.455,1.47,23895.0
2018-06-20,1.45,1.48,1.45,1.47,114140.0
2018-06-21,1.455,1.465,1.415,1.43,45380.0
2018-06-22,1.43,1.43,1.395,1.395,71336.0
2018-06-25,1.415,1.415,1.36,1.385,41700.0
2018-06-26,1.395,1.415,1.395,1.41,11400.0
2018-06-27,1.41,1.415,1.395,1.395,17837.0
2018-06-28,1.37,1.375,1.355,1.37,47270.0
2018-06-29,1.375,1.385,1.315,1.335,59850.0
2018-07-03,1.335,1.395,1.335,1.395,30850.0
2018-07-04,1.395,1.41,1.37,1.395,22750.0
2018-07-05,1.41,1.425,1.395,1.4,24731.0
2018-07-06,1.395,1.41,1.36,1.375,23475.0
2018-07-09,1.395,1.395,1.355,1.355,33200.0
2018-07-10,1.385,1.385,1.345,1.355,14234.0
2018-07-11,1.345,1.345,1.315,1.33,39000.0
2018-07-12,1.33,1.33,1.315,1.33,22415.0
2018-07-13,1.315,1.33,1.265,1.28,63750.0
2018-07-16,1.28,1.32,1.275,1.32,67450.0
2018-07-17,1.32,1.32,1.265,1.28,35700.0
2018-07-18,1.29,1.32,1.29,1.32,45200.0
2018-07-19,1.315,1.37,1.315,1.37,33100.0
2018-07-20,1.36,1.36,1.32,1.335,31300.0
2018-07-23,1.345,1.345,1.295,1.32,20521.0
2018-07-24,1.315,1.33,1.295,1.315,22200.0
2018-07-25,1.315,1.33,1.295,1.295,66400.0
2018-07-26,1.295,1.32,1.275,1.28,65760.0
2018-07-27,1.295,1.295,1.275,1.29,16700.0
2018-07-30,1.29,1.295,1.28,1.29,8352.0
2018-07-31,1.28,1.29,1.2,1.24,77000.0
2018-08-01,1.24,1.24,1.17,1.235,100488.0
2018-08-02,1.235,1.335,1.235,1.32,36541.0
2018-08-03,1.33,1.33,1.29,1.305,15055.0
2018-08-07,1.295,1.295,1.25,1.275,15200.0
2018-08-08,1.275,1.275,1.25,1.255,2300.0
2018-08-09,1.24,1.295,1.225,1.295,34420.0
2018-08-10,1.275,1.29,1.275,1.28,2050.0
2018-08-13,1.265,1.265,1.225,1.25,17991.0
2018-08-14,1.24,1.25,1.215,1.225,16935.0
2018-08-15,1.275,1.28,1.17,1.18,50227.0
2018-08-16,1.195,1.235,1.185,1.185,17670.0
2018-08-17,1.185,1.195,1.17,1.185,19626.0
2018-08-20,1.315,1.315,1.185,1.235,7200.0
2018-08-21,1.335,1.375,1.295,1.36,96156.0
2018-08-22,1.37,1.385,1.32,1.385,63249.0
2018-08-23,1.37,1.37,1.305,1.315,24105.0
2018-08-24,1.37,1.37,1.315,1.36,48597.0
2018-08-27,1.37,1.385,1.335,1.355,24845.0
2018-08-28,1.375,1.375,1.32,1.345,18700.0
2018-08-29,1.345,1.355,1.305,1.32,12225.0
2018-08-30,1.305,1.315,1.28,1.315,12850.0
2018-08-31,1.315,1.315,1.275,1.275,12470.0
2018-09-04,1.28,1.29,1.265,1.265,24474.0
2018-09-05,1.28,1.28,1.25,1.25,34283.0
2018-09-06,1.255,1.29,1.24,1.24,15200.0
2018-09-07,1.24,1.265,1.225,1.265,12450.0
2018-09-10,1.29,1.29,1.24,1.25,20800.0
2018-09-11,1.25,1.315,1.24,1.315,16317.0
2018-09-12,1.28,1.295,1.28,1.295,3500.0
2018-09-13,1.28,1.28,1.25,1.255,17800.0
2018-09-14,1.265,1.275,1.255,1.275,13449.0
2018-09-17,1.255,1.275,1.255,1.255,26033.0
2018-09-18,1.275,1.29,1.25,1.28,41754.0
2018-09-19,1.28,1.295,1.255,1.295,27490.0
2018-09-20,1.28,1.295,1.28,1.29,30500.0
2018-09-21,1.275,1.32,1.275,1.295,47700.0
2018-09-24,1.33,1.33,1.28,1.29,60500.0
2018-09-25,1.29,1.315,1.28,1.315,6500.0
2018-09-26,1.275,1.315,1.275,1.305,13800.0
2018-09-27,1.28,1.315,1.275,1.295,40215.0
2018-09-28,1.295,1.305,1.255,1.265,32274.0
2018-10-01,1.265,1.28,1.255,1.275,9290.0
2018-10-02,1.265,1.28,1.24,1.25,58460.0
2018-10-03,1.255,1.28,1.24,1.28,14800.0
2018-10-04,1.265,1.275,1.24,1.255,39700.0
2018-10-05,1.255,1.255,1.225,1.24,20098.0
2018-10-09,1.25,1.25,1.2,1.2,52475.0
2018-10-10,1.21,1.225,1.21,1.215,16700.0
2018-10-11,1.225,1.295,1.225,1.295,32047.0
2018-10-12,1.305,1.315,1.29,1.305,11200.0
2018-10-15,1.305,1.335,1.29,1.335,23070.0
2018-10-16,1.32,1.335,1.29,1.335,25144.0
2018-10-17,1.335,1.345,1.315,1.335,42270.0
2018-10-18,1.32,1.32,1.28,1.315,21000.0
2018-10-19,1.295,1.315,1.28,1.29,23400.0
2018-10-22,1.265,1.275,1.24,1.24,32000.0
2018-10-23,1.225,1.265,1.225,1.265,15725.0
2018-10-24,1.265,1.28,1.25,1.25,14800.0
2018-10-25,1.25,1.255,1.235,1.25,26900.0
2018-10-26,1.24,1.25,1.195,1.225,89620.0
2018-10-29,1.225,1.235,1.2,1.225,21800.0
2018-10-30,1.24,1.24,1.2,1.24,55920.0
2018-10-31,1.215,1.255,1.215,1.255,31325.0
2018-11-01,1.255,1.28,1.255,1.28,13134.0
2018-11-02,1.28,1.28,1.265,1.275,12400.0
2018-11-05,1.265,1.275,1.25,1.255,11005.0
2018-11-06,1.25,1.25,1.225,1.235,11700.0
2018-11-07,1.255,1.255,1.215,1.235,20900.0
2018-11-08,1.235,1.235,1.215,1.235,22650.0
2018-11-09,1.215,1.235,1.21,1.235,13475.0
2018-11-12,1.195,1.2,1.13,1.16,42100.0
2018-11-13,1.17,1.17,1.135,1.16,23823.0
2018-11-14,1.16,1.175,1.155,1.17,27600.0
2018-11-15,1.16,1.2,1.155,1.16,13970.0
2018-11-16,1.17,1.175,1.155,1.16,30954.0
2018-11-19,1.16,1.2,1.155,1.2,17419.0
2018-11-20,1.17,1.175,1.155,1.175,36600.0
2018-11-21,1.17,1.195,1.16,1.175,21326.0
2018-11-22,1.16,1.2,1.155,1.2,27550.0
2018-11-23,1.195,1.235,1.185,1.225,26920.0
2018-11-26,1.2,1.2,1.16,1.16,39135.0
2018-11-27,1.16,1.17,1.145,1.155,28112.0
2018-11-28,1.155,1.175,1.135,1.175,45950.0
2018-11-29,1.17,1.185,1.135,1.145,16969.0
2018-11-30,1.17,1.17,1.16,1.16,23435.0
2018-12-03,1.175,1.195,1.16,1.16,67180.0
2018-12-04,1.16,1.16,1.135,1.145,26000.0
2018-12-05,1.135,1.17,1.135,1.17,40330.0
2018-12-06,1.17,1.21,1.155,1.17,39987.0
2018-12-07,1.175,1.2,1.16,1.195,61500.0
2018-12-10,1.2,1.215,1.17,1.185,85600.0
2018-12-11,1.175,1.215,1.175,1.21,38850.0
2018-12-12,1.21,1.255,1.21,1.255,43390.0
2018-12-13,1.25,1.255,1.25,1.255,24760.0
2018-12-14,1.255,1.28,1.255,1.275,11600.0
2018-12-17,1.275,1.28,1.255,1.28,37522.0
2018-12-18,1.275,1.28,1.275,1.28,30075.0
2018-12-19,1.29,1.315,1.29,1.295,56520.0
2018-12-20,1.295,1.36,1.295,1.34,69579.0
2018-12-21,1.36,1.38,1.34,1.345,58601.0
2018-12-24,1.38,1.385,1.37,1.38,33615.0
2018-12-27,1.385,1.385,1.355,1.37,88980.0
2018-12-28,1.38,1.38,1.37,1.37,23200.0
2018-12-31,1.355,1.395,1.355,1.38,13478.0
2019-01-02,1.36,1.38,1.345,1.345,77434.0
2019-01-03,1.355,1.36,1.345,1.355,36768.0
2019-01-04,1.37,1.385,1.345,1.36,24465.0
2019-01-07,1.395,1.4,1.345,1.345,41500.0
2019-01-08,1.36,1.385,1.36,1.37,26483.0
2019-01-09,1.37,1.38,1.36,1.36,1000.0
2019-01-10,1.385,1.385,1.345,1.345,21550.0
2019-01-11,1.345,1.36,1.345,1.36,10400.0
2019-01-14,1.345,1.355,1.33,1.34,30245.0
2019-01-15,1.33,1.34,1.33,1.33,35350.0
2019-01-16,1.34,1.345,1.33,1.34,9606.0
2019-01-17,1.345,1.36,1.34,1.34,18802.0
2019-01-18,1.345,1.345,1.29,1.305,24000.0
2019-01-21,1.25,1.4,1.25,1.28,22475.0
2019-01-22,1.265,1.265,1.25,1.25,54100.0
2019-01-23,1.265,1.275,1.265,1.265,1500.0
2019-01-24,1.265,1.275,1.255,1.265,5280.0
2019-01-25,1.275,1.33,1.275,1.32,16620.0
2019-01-28,1.32,1.345,1.29,1.345,16225.0
2019-01-29,1.355,1.395,1.345,1.38,29900.0
2019-01-30,1.38,1.38,1.32,1.37,29400.0
2019-01-31,1.37,1.38,1.355,1.36,11100.0
2019-02-01,1.32,1.37,1.32,1.37,9590.0
2019-02-04,1.37,1.37,1.305,1.37,16800.0
2019-02-05,1.37,1.37,1.355,1.355,21740.0
2019-02-06,1.37,1.37,1.33,1.33,26400.0
2019-02-07,1.34,1.395,1.34,1.37,22471.0
2019-02-08,1.37,1.4,1.355,1.4,18370.0
2019-02-11,1.385,1.4,1.38,1.385,20805.0
2019-02-12,1.4,1.4,1.37,1.38,8850.0
2019-02-13,1.37,1.38,1.34,1.38,19956.0
2019-02-14,1.34,1.385,1.33,1.355,30000.0
2019-02-15,1.37,1.37,1.36,1.37,50700.0
2019-02-19,1.38,1.475,1.37,1.465,112716.0
2019-02-20,1.46,1.465,1.435,1.44,66760.0
2019-02-21,1.435,1.45,1.425,1.44,33388.0
2019-02-22,1.44,1.45,1.345,1.44,37350.0
2019-02-25,1.45,1.465,1.42,1.465,60128.0
2019-02-26,1.465,1.485,1.465,1.485,33456.0
2019-02-27,1.475,1.485,1.435,1.485,26850.0
2019-02-28,1.45,1.45,1.42,1.435,30561.0
2019-03-01,1.42,1.44,1.37,1.44,52893.0
2019-03-04,1.42,1.45,1.38,1.45,47221.0
2019-03-05,1.44,1.44,1.41,1.44,20878.0
2019-03-06,1.44,1.45,1.4,1.425,25340.0
2019-03-07,1.425,1.45,1.395,1.44,28800.0
2019-03-08,1.42,1.45,1.42,1.435,59700.0
2019-03-11,1.4,1.44,1.4,1.435,38342.0
2019-03-12,1.435,1.45,1.425,1.44,8700.0
2019-03-13,1.42,1.45,1.41,1.435,28020.0
2019-03-14,1.42,1.435,1.41,1.425,14700.0
2019-03-15,1.42,1.42,1.4,1.41,12237.0
2019-03-18,1.4,1.41,1.355,1.395,34250.0
2019-03-19,1.4,1.4,1.395,1.4,5717.0
2019-03-20,1.38,1.41,1.38,1.4,10200.0
2019-03-21,1.395,1.395,1.38,1.38,10500.0
2019-03-22,1.4,1.42,1.395,1.41,8550.0
2019-03-25,1.395,1.395,1.38,1.385,7900.0
2019-03-26,1.4,1.4,1.38,1.395,1800.0
2019-03-27,1.4,1.4,1.37,1.38,10550.0
2019-03-28,1.36,1.37,1.32,1.32,32788.0
2019-03-29,1.345,1.345,1.32,1.32,42660.0
2019-04-01,1.33,1.345,1.315,1.32,26200.0
2019-04-02,1.32,1.36,1.315,1.355,10670.0
2019-04-03,1.355,1.355,1.32,1.335,10482.0
2019-04-04,1.33,1.37,1.315,1.36,17878.0
2019-04-05,1.36,1.38,1.36,1.36,11692.0
2019-04-08,1.36,1.37,1.305,1.36,55988.0
2019-04-09,1.315,1.36,1.315,1.345,30387.0
2019-04-10,1.345,1.38,1.345,1.38,18892.0
2019-04-11,1.36,1.38,1.36,1.38,12272.0
2019-04-12,1.345,1.395,1.345,1.395,24485.0
2019-04-15,1.36,1.38,1.345,1.345,11420.0
2019-04-16,1.345,1.36,1.32,1.36,9692.0
2019-04-17,1.37,1.38,1.345,1.38,10850.0
2019-04-18,1.37,1.38,1.32,1.38,14200.0
2019-04-22,1.335,1.355,1.335,1.355,9992.0
2019-04-23,1.335,1.335,1.335,1.335,9200.0
2019-04-24,1.33,1.355,1.32,1.355,13100.0
2019-04-25,1.335,1.385,1.335,1.385,16021.0
2019-04-26,1.38,1.38,1.38,1.38,10229.0
2019-04-29,1.36,1.38,1.355,1.37,18445.0
2019-04-30,1.355,1.385,1.355,1.37,7970.0
2019-05-01,1.355,1.385,1.355,1.385,11981.0
2019-05-02,1.335,1.395,1.335,1.395,45000.0
2019-05-03,1.37,1.38,1.345,1.38,19640.0
2019-05-06,1.38,1.38,1.36,1.38,12700.0
2019-05-07,1.36,1.4,1.36,1.4,7200.0
2019-05-08,1.385,1.395,1.36,1.38,21400.0
2019-05-09,1.38,1.38,1.355,1.36,25700.0
2019-05-10,1.355,1.395,1.355,1.37,19367.0
2019-05-13,1.37,1.42,1.37,1.395,19163.0
2019-05-14,1.4,1.42,1.345,1.42,29138.0
2019-05-15,1.41,1.41,1.395,1.4,10300.0
2019-05-16,1.385,1.385,1.38,1.38,40700.0
2019-05-17,1.37,1.385,1.36,1.385,18900.0
2019-05-21,1.355,1.395,1.355,1.385,13673.0
2019-05-22,1.385,1.385,1.355,1.37,36687.0
2019-05-23,1.355,1.38,1.355,1.37,29400.0
2019-05-24,1.355,1.38,1.355,1.38,10055.0
2019-05-27,1.355,1.38,1.355,1.38,7980.0
2019-05-28,1.38,1.385,1.38,1.385,13000.0
2019-05-29,1.385,1.395,1.355,1.38,26651.0
2019-05-30,1.36,1.38,1.36,1.37,12300.0
2019-05-31,1.37,1.38,1.36,1.36,23000.0
2019-06-03,1.38,1.42,1.38,1.42,37100.0
2019-06-04,1.38,1.42,1.38,1.4,35910.0
2019-06-05,1.42,1.42,1.4,1.42,28400.0
2019-06-06,1.4,1.42,1.395,1.395,66250.0
2019-06-07,1.41,1.41,1.4,1.41,13100.0
2019-06-10,1.395,1.4,1.38,1.395,20437.0
2019-06-11,1.37,1.395,1.37,1.38,15575.0
2019-06-12,1.385,1.41,1.385,1.4,11245.0
2019-06-13,1.4,1.41,1.395,1.4,13334.0
2019-06-14,1.41,1.445,1.4,1.435,32450.0
2019-06-17,1.425,1.435,1.42,1.435,10910.0
2019-06-18,1.445,1.45,1.425,1.425,17800.0
2019-06-19,1.425,1.425,1.395,1.4,28700.0
2019-06-20,1.42,1.45,1.42,1.425,37215.0
2019-06-21,1.42,1.425,1.42,1.42,32400.0
2019-06-24,1.4,1.45,1.395,1.445,53690.0
2019-06-25,1.445,1.51,1.435,1.445,84705.0
2019-06-26,1.425,1.465,1.425,1.46,36832.0
2019-06-27,1.485,1.485,1.45,1.45,10487.0
2019-06-28,1.435,1.46,1.425,1.46,9300.0
2019-07-02,1.445,1.475,1.435,1.475,3400.0
2019-07-03,1.475,1.475,1.46,1.465,18337.0
2019-07-04,1.49,1.49,1.41,1.475,60951.0
2019-07-05,1.46,1.49,1.435,1.435,44327.0
2019-07-08,1.445,1.485,1.445,1.465,65772.0
2019-07-09,1.49,1.49,1.465,1.475,36300.0
2019-07-10,1.485,1.5,1.475,1.485,34200.0
2019-07-11,1.49,1.51,1.465,1.485,29200.0
2019-07-12,1.465,1.475,1.46,1.46,37261.0
2019-07-15,1.46,1.475,1.435,1.465,31787.0
2019-07-16,1.465,1.485,1.465,1.475,33227.0
2019-07-17,1.465,1.485,1.46,1.475,78600.0
2019-07-18,1.475,1.5,1.46,1.49,80745.0
2019-07-19,1.49,1.54,1.485,1.5,84250.0
2019-07-22,1.51,1.55,1.49,1.55,47300.0
2019-07-23,1.55,1.55,1.525,1.525,22750.0
2019-07-24,1.53,1.53,1.515,1.515,22200.0
2019-07-25,1.54,1.54,1.475,1.49,31000.0
2019-07-26,1.5,1.515,1.49,1.51,9400.0
2019-07-29,1.51,1.51,1.49,1.49,2500.0
2019-07-30,1.51,1.51,1.465,1.5,27470.0
2019-07-31,1.5,1.5,1.465,1.475,9130.0
2019-08-01,1.465,1.49,1.465,1.485,19335.0
2019-08-02,1.475,1.51,1.435,1.51,19015.0
2019-08-06,1.51,1.515,1.435,1.465,41589.0
2019-08-07,1.515,1.53,1.465,1.5,82304.0
2019-08-08,1.51,1.515,1.5,1.51,39849.0
2019-08-09,1.525,1.55,1.5,1.53,82450.0
2019-08-12,1.55,1.55,1.5,1.5,34532.0
2019-08-13,1.525,1.525,1.485,1.5,26563.0
2019-08-14,1.5,1.51,1.485,1.485,13360.0
2019-08-15,1.465,1.485,1.41,1.485,81487.0
2019-08-16,1.475,1.475,1.445,1.475,50115.0
2019-08-19,1.485,1.485,1.46,1.475,45580.0
2019-08-20,1.485,1.485,1.46,1.465,24409.0
2019-08-21,1.465,1.485,1.46,1.475,32500.0
2019-08-22,1.465,1.475,1.46,1.465,14800.0
2019-08-23,1.475,1.5,1.465,1.485,42987.0
2019-08-26,1.49,1.54,1.49,1.515,65435.0
2019-08-27,1.53,1.55,1.52,1.55,76598.0
2019-08-28,1.555,1.63,1.555,1.63,139034.0
2019-08-29,1.63,1.63,1.58,1.595,46923.0
2019-08-30,1.59,1.595,1.565,1.595,40131.0
2019-09-03,1.62,1.62,1.555,1.555,53770.0
2019-09-04,1.555,1.575,1.555,1.575,25437.0
2019-09-05,1.575,1.575,1.525,1.565,40240.0
2019-09-06,1.525,1.575,1.525,1.54,33900.0
2019-09-09,1.55,1.555,1.525,1.555,22838.0
2019-09-10,1.555,1.555,1.525,1.525,42185.0
2019-09-11,1.53,1.565,1.525,1.55,37820.0
2019-09-12,1.54,1.55,1.5,1.54,45207.0
2019-09-13,1.51,1.53,1.51,1.53,20287.0
2019-09-16,1.53,1.53,1.49,1.51,53645.0
2019-09-17,1.51,1.525,1.485,1.525,7107.0
2019-09-18,1.515,1.515,1.5,1.515,10470.0
2019-09-19,1.515,1.525,1.515,1.525,6987.0
2019-09-20,1.525,1.55,1.5,1.55,17148.0
2019-09-23,1.525,1.55,1.525,1.54,11667.0
2019-09-24,1.54,1.54,1.515,1.54,16735.0
2019-09-25,1.525,1.525,1.5,1.5,14290.0
2019-09-26,1.49,1.51,1.49,1.49,20110.0
2019-09-27,1.49,1.49,1.475,1.475,20120.0
2019-09-30,1.475,1.475,1.45,1.475,38150.0
2019-10-01,1.45,1.465,1.45,1.465,22350.0
2019-10-02,1.465,1.465,1.41,1.425,54782.0
2019-10-03,1.44,1.44,1.42,1.425,10800.0
2019-10-04,1.42,1.435,1.41,1.435,5429.0
2019-10-07,1.465,1.465,1.42,1.42,45166.0
2019-10-08,1.435,1.435,1.42,1.435,9500.0
2019-10-09,1.435,1.435,1.42,1.435,6000.0
2019-10-10,1.435,1.435,1.395,1.4,128116.0
2019-10-11,1.375,1.395,1.325,1.36,63871.0
2019-10-15,1.325,1.4,1.325,1.4,57820.0
2019-10-16,1.385,1.41,1.385,1.41,39743.0
2019-10-17,1.435,1.435,1.385,1.395,19000.0
2019-10-18,1.395,1.395,1.375,1.395,23500.0
2019-10-21,1.435,1.435,1.36,1.385,98350.0
2019-10-22,1.385,1.385,1.35,1.37,13700.0
2019-10-23,1.36,1.435,1.36,1.435,12900.0
2019-10-24,1.4,1.4,1.375,1.375,18230.0
2019-10-25,1.4,1.4,1.37,1.37,59400.0
2019-10-28,1.42,1.42,1.37,1.37,24240.0
2019-10-29,1.37,1.37,1.345,1.345,46005.0
2019-10-30,1.35,1.35,1.335,1.335,6633.0
2019-10-31,1.345,1.36,1.335,1.335,20725.0
2019-11-01,1.335,1.35,1.335,1.335,12750.0
2019-11-04,1.345,1.35,1.325,1.335,31825.0
2019-11-05,1.325,1.325,1.285,1.295,71399.0
2019-11-06,1.305,1.305,1.245,1.27,61800.0
2019-11-07,1.27,1.285,1.245,1.245,45970.0
2019-11-08,1.245,1.27,1.235,1.27,44030.0
2019-11-11,1.27,1.27,1.23,1.255,32200.0
2019-11-12,1.255,1.26,1.235,1.245,28550.0
2019-11-13,1.255,1.27,1.235,1.235,57850.0
2019-11-14,1.245,1.255,1.235,1.235,20660.0
2019-11-15,1.295,1.395,1.295,1.345,206819.0
2019-11-18,1.35,1.375,1.32,1.345,71840.0
2019-11-19,1.325,1.425,1.32,1.35,165815.0
2019-11-20,1.395,1.42,1.375,1.395,136930.0
2019-11-21,1.44,1.44,1.375,1.395,67467.0
2019-11-22,1.395,1.395,1.36,1.36,17800.0
2019-11-25,1.36,1.375,1.35,1.36,17680.0
2019-11-26,1.35,1.36,1.295,1.325,75705.0
2019-11-27,1.325,1.36,1.32,1.345,9214.0
2019-11-28,1.35,1.385,1.35,1.375,19300.0
2019-11-29,1.375,1.385,1.345,1.36,22880.0
2019-12-02,1.375,1.425,1.375,1.395,58826.0
2019-12-03,1.41,1.465,1.4,1.44,47991.0
2019-12-04,1.45,1.465,1.425,1.46,11123.0
2019-12-05,1.45,1.465,1.44,1.45,15400.0
2019-12-06,1.45,1.45,1.425,1.435,15300.0
2019-12-09,1.44,1.475,1.385,1.425,47272.0
2019-12-10,1.42,1.42,1.395,1.42,18075.0
2019-12-11,1.42,1.45,1.42,1.42,28415.0
2019-12-12,1.41,1.42,1.375,1.4,43700.0
2019-12-13,1.375,1.45,1.375,1.45,24323.0
2019-12-16,1.46,1.46,1.41,1.46,39873.0
2019-12-17,1.435,1.46,1.435,1.46,16100.0
2019-12-18,1.47,1.47,1.42,1.445,15287.0
2019-12-19,1.44,1.445,1.415,1.43,52304.0
2019-12-20,1.42,1.465,1.415,1.415,59800.0
2019-12-23,1.415,1.44,1.405,1.44,88507.0
2019-12-24,1.455,1.465,1.455,1.455,14550.0
2019-12-27,1.445,1.445,1.365,1.395,189692.0
2019-12-30,1.415,1.44,1.365,1.37,72973.0
2019-12-31,1.395,1.395,1.365,1.37,33518.0
2020-01-02,1.38,1.38,1.29,1.315,120839.0
2020-01-03,1.33,1.345,1.29,1.315,57120.0
2020-01-06,1.34,1.355,1.32,1.345,55023.0
2020-01-07,1.37,1.395,1.34,1.355,52953.0
2020-01-08,1.355,1.37,1.295,1.315,75825.0
2020-01-09,1.32,1.365,1.32,1.32,60449.0
2020-01-10,1.34,1.34,1.295,1.33,41040.0
2020-01-13,1.32,1.33,1.295,1.315,22560.0
2020-01-14,1.295,1.305,1.295,1.305,15300.0
2020-01-15,1.32,1.32,1.29,1.32,20729.0
2020-01-16,1.34,1.395,1.34,1.37,64552.0
2020-01-17,1.39,1.42,1.39,1.415,26775.0
2020-01-20,1.42,1.42,1.38,1.395,27900.0
2020-01-21,1.405,1.415,1.405,1.405,42035.0
2020-01-22,1.405,1.43,1.405,1.415,39120.0
2020-01-23,1.44,1.445,1.43,1.445,79445.0
2020-01-24,1.445,1.445,1.42,1.44,29740.0
2020-01-27,1.445,1.465,1.43,1.445,59930.0
2020-01-28,1.445,1.445,1.44,1.44,9662.0
2020-01-29,1.44,1.445,1.42,1.42,6001.0
2020-01-30,1.445,1.445,1.415,1.43,21500.0
2020-01-31,1.43,1.43,1.42,1.43,12640.0
2020-02-03,1.42,1.44,1.415,1.415,21115.0
2020-02-04,1.42,1.42,1.405,1.405,36340.0
2020-02-05,1.415,1.42,1.395,1.405,45556.0
2020-02-06,1.44,1.44,1.39,1.415,41292.0
2020-02-07,1.42,1.42,1.38,1.38,22615.0
2020-02-10,1.405,1.44,1.38,1.43,41162.0
2020-02-11,1.455,1.48,1.405,1.43,92267.0
2020-02-12,1.465,1.465,1.405,1.44,58070.0
2020-02-13,1.455,1.455,1.395,1.43,38958.0
2020-02-14,1.47,1.47,1.395,1.415,47800.0
2020-02-18,1.405,1.48,1.405,1.47,47657.0
2020-02-19,1.48,1.58,1.47,1.57,98540.0
2020-02-20,1.595,1.595,1.505,1.505,63975.0
2020-02-21,1.555,1.585,1.535,1.56,68440.0
2020-02-24,1.61,1.62,1.535,1.535,58739.0
2020-02-25,1.535,1.535,1.47,1.48,41155.0
2020-02-26,1.48,1.495,1.465,1.48,66372.0
2020-02-27,1.495,1.495,1.42,1.43,28910.0
2020-02-28,1.42,1.43,1.29,1.34,155110.0
2020-03-02,1.415,1.42,1.345,1.365,64707.0
2020-03-03,1.365,1.445,1.355,1.39,83493.0
2020-03-04,1.37,1.395,1.355,1.38,44518.0
2020-03-05,1.38,1.44,1.38,1.42,20050.0
2020-03-06,1.42,1.42,1.39,1.395,9245.0
2020-03-09,1.405,1.405,1.34,1.34,49515.0
2020-03-10,1.345,1.365,1.32,1.34,48055.0
2020-03-11,1.34,1.355,1.305,1.305,90550.0
2020-03-12,1.25,1.28,1.1,1.105,135617.0
2020-03-13,1.14,1.175,1.035,1.1,140883.0
2020-03-16,1.1,1.225,1.035,1.18,46795.0
2020-03-17,1.18,1.2,1.005,1.15,39555.0
2020-03-18,1.155,1.155,0.885,0.9,229405.0
2020-03-19,0.96,0.96,0.825,0.85,252869.0
2020-03-20,0.885,0.925,0.875,0.91,62580.0
2020-03-23,0.835,0.95,0.835,0.885,150971.0
2020-03-24,0.96,1.0,0.945,0.985,27312.0
2020-03-25,0.975,1.045,0.96,1.03,54255.0
2020-03-26,1.08,1.155,0.985,0.985,31810.0
2020-03-27,1.045,1.155,0.985,1.01,17650.0
2020-03-30,1.0,1.11,1.0,1.06,38450.0
2020-03-31,1.08,1.085,1.02,1.07,34583.0
2020-04-01,1.085,1.105,1.06,1.06,33357.0
2020-04-02,1.095,1.095,1.045,1.055,19051.0
2020-04-03,1.055,1.105,1.035,1.06,17716.0
2020-04-06,1.085,1.135,1.08,1.12,60420.0
2020-04-07,1.16,1.16,1.135,1.155,12900.0
2020-04-08,1.155,1.155,1.105,1.12,18367.0
2020-04-09,1.13,1.23,1.11,1.22,33280.0
2020-04-13,1.22,1.33,1.21,1.295,45978.0
2020-04-14,1.335,1.435,1.305,1.36,59744.0
2020-04-15,1.355,1.36,1.28,1.305,44041.0
2020-04-16,1.305,1.335,1.305,1.335,19325.0
2020-04-17,1.335,1.335,1.22,1.295,61802.0
2020-04-20,1.205,1.32,1.18,1.27,51588.0
2020-04-21,1.26,1.33,1.21,1.27,15449.0
2020-04-22,1.295,1.32,1.27,1.32,64440.0
2020-04-23,1.305,1.355,1.28,1.335,122407.0
2020-04-24,1.33,1.38,1.33,1.355,29015.0
2020-04-27,1.355,1.38,1.33,1.335,37433.0
2020-04-28,1.345,1.355,1.28,1.335,44734.0
2020-04-29,1.33,1.335,1.285,1.335,17760.0
2020-04-30,1.355,1.38,1.305,1.37,44160.0
2020-05-01,1.305,1.37,1.305,1.335,20000.0
2020-05-04,1.31,1.36,1.31,1.345,25800.0
2020-05-05,1.355,1.355,1.32,1.355,25121.0
2020-05-06,1.335,1.36,1.335,1.345,32561.0
2020-05-07,1.355,1.36,1.31,1.335,39851.0
2020-05-08,1.38,1.41,1.38,1.395,39200.0
2020-05-11,1.405,1.46,1.385,1.435,96328.0
2020-05-12,1.46,1.46,1.405,1.42,21045.0
2020-05-13,1.445,1.445,1.355,1.355,52801.0
2020-05-14,1.36,1.41,1.355,1.38,111772.0
2020-05-15,1.43,1.455,1.41,1.455,39242.0
2020-05-19,1.445,1.48,1.42,1.48,40230.0
2020-05-20,1.485,1.57,1.485,1.57,93664.0
2020-05-21,1.56,1.57,1.53,1.535,15768.0
2020-05-22,1.535,1.535,1.47,1.485,17365.0
2020-05-25,1.48,1.505,1.47,1.485,29200.0
2020-05-26,1.485,1.495,1.46,1.46,33516.0
2020-05-27,1.46,1.47,1.455,1.47,30880.0
2020-05-28,1.47,1.485,1.47,1.485,3100.0
2020-05-29,1.495,1.495,1.46,1.46,34987.0
2020-06-01,1.47,1.48,1.455,1.455,13291.0
2020-06-02,1.53,1.53,1.37,1.46,109908.0
2020-06-03,1.46,1.46,1.42,1.45,35650.0
2020-06-04,1.495,1.495,1.445,1.445,21950.0
2020-06-05,1.435,1.455,1.42,1.445,30770.0
2020-06-08,1.46,1.48,1.435,1.445,15070.0
2020-06-09,1.455,1.47,1.43,1.445,43224.0
2020-06-10,1.445,1.445,1.42,1.42,36700.0
2020-06-11,1.42,1.445,1.42,1.42,85401.0
2020-06-12,1.435,1.435,1.405,1.405,17550.0
2020-06-15,1.405,1.405,1.36,1.405,41686.0
2020-06-16,1.42,1.52,1.41,1.52,68850.0
2020-06-17,1.53,1.535,1.485,1.53,57284.0
2020-06-18,1.525,1.535,1.515,1.515,15700.0
2020-06-19,1.525,1.54,1.5,1.535,77179.0
2020-06-22,1.54,1.575,1.54,1.54,70505.0
2020-06-23,1.59,1.59,1.515,1.535,39265.0
2020-06-24,1.525,1.585,1.51,1.565,76398.0
2020-06-25,1.56,1.565,1.525,1.55,38450.0
2020-06-26,1.515,1.565,1.515,1.55,19450.0
2020-06-29,1.525,1.565,1.525,1.565,42984.0
2020-06-30,1.575,1.615,1.55,1.61,126095.0
2020-07-02,1.615,1.635,1.6,1.635,72390.0
2020-07-03,1.635,1.635,1.61,1.635,9365.0
2020-07-06,1.635,1.645,1.59,1.635,36760.0
2020-07-07,1.635,1.635,1.59,1.61,43696.0
2020-07-08,1.61,1.66,1.61,1.635,70647.0
2020-07-09,1.65,1.66,1.615,1.625,30475.0
2020-07-10,1.625,1.65,1.6,1.6,26658.0
2020-07-13,1.625,1.65,1.6,1.6,35438.0
2020-07-14,1.625,1.625,1.61,1.615,43449.0
2020-07-15,1.635,1.65,1.625,1.625,51695.0
2020-07-16,1.635,1.645,1.6,1.625,45832.0
2020-07-17,1.625,1.685,1.61,1.685,65379.0
2020-07-20,1.7,1.805,1.695,1.795,133791.0
2020-07-21,1.785,1.885,1.775,1.81,225511.0
2020-07-22,1.81,1.885,1.81,1.88,94728.0
2020-07-23,1.88,1.885,1.81,1.855,88577.0
2020-07-24,1.855,1.92,1.855,1.92,72236.0
2020-07-27,1.92,2.03,1.895,1.945,159126.0
2020-07-28,2.02,2.08,1.98,2.055,134220.0
2020-07-29,2.105,2.105,2.02,2.065,81680.0
2020-07-30,1.99,2.08,1.935,1.99,66856.0
2020-07-31,2.07,2.205,2.02,2.155,196707.0
2020-08-04,2.18,2.18,2.065,2.07,205842.0
2020-08-05,2.08,2.105,1.83,1.905,250400.0
2020-08-06,1.995,2.045,1.905,1.995,151992.0
2020-08-07,2.005,2.045,1.99,2.005,52110.0
2020-08-10,2.03,2.065,2.03,2.04,58238.0
2020-08-11,1.98,1.98,1.805,1.805,117186.0
2020-08-12,1.82,1.98,1.81,1.93,64235.0
2020-08-13,1.935,2.005,1.935,1.98,30240.0
2020-08-14,1.99,1.99,1.895,1.97,81719.0
2020-08-17,1.995,2.015,1.935,1.955,55778.0
2020-08-18,1.99,1.99,1.935,1.955,36443.0
2020-08-19,1.945,1.945,1.725,1.785,236540.0
2020-08-20,1.77,1.835,1.71,1.77,120010.0
2020-08-21,1.805,1.805,1.7,1.71,58600.0
2020-08-24,1.695,1.725,1.625,1.625,137529.0
2020-08-25,1.635,1.7,1.635,1.67,149164.0
2020-08-26,1.675,1.75,1.66,1.725,67408.0
2020-08-27,1.725,1.77,1.675,1.695,31613.0
2020-08-28,1.695,1.71,1.645,1.695,98536.0
2020-08-31,1.695,1.77,1.695,1.76,70970.0
2020-09-01,1.785,1.785,1.71,1.72,58700.0
2020-09-02,1.71,1.76,1.7,1.745,13920.0
2020-09-03,1.735,1.735,1.695,1.695,67693.0
2020-09-04,1.695,1.7,1.66,1.685,77588.0
2020-09-08,1.685,1.7,1.635,1.66,66718.0
2020-09-09,1.685,1.695,1.625,1.66,31536.0
2020-09-10,1.67,1.685,1.66,1.66,47465.0
2020-09-11,1.675,1.675,1.635,1.65,14072.0
2020-09-14,1.645,1.695,1.635,1.67,95529.0
2020-09-15,1.675,1.735,1.66,1.66,67097.0
2020-09-16,1.685,1.685,1.65,1.66,49338.0
2020-09-17,1.67,1.68,1.64,1.655,51237.0
2020-09-18,1.68,1.68,1.655,1.665,8524.0
2020-09-21,1.655,1.655,1.615,1.62,65013.0
2020-09-22,1.64,1.665,1.615,1.62,73853.0
2020-09-23,1.64,1.64,1.51,1.58,94523.0
2020-09-24,1.595,1.595,1.52,1.56,69840.0
2020-09-25,1.56,1.595,1.56,1.58,15327.0
2020-09-28,1.595,1.615,1.595,1.615,18117.0
2020-09-29,1.615,1.645,1.595,1.64,35853.0
2020-09-30,1.63,1.63,1.595,1.62,15158.0
2020-10-01,1.645,1.645,1.62,1.63,12700.0
2020-10-02,1.615,1.63,1.605,1.63,12101.0
2020-10-05,1.645,1.67,1.64,1.64,31482.0
2020-10-06,1.665,1.665,1.615,1.615,26830.0
2020-10-07,1.615,1.615,1.585,1.585,27734.0
2020-10-08,1.615,1.615,1.58,1.605,21337.0
2020-10-09,1.605,1.615,1.555,1.57,66827.0
2020-10-13,1.57,1.57,1.5,1.535,59338.0
2020-10-14,1.53,1.64,1.53,1.605,98205.0
2020-10-15,1.595,1.595,1.555,1.585,38095.0
2020-10-16,1.58,1.585,1.535,1.57,50700.0
2020-10-19,1.615,1.615,1.57,1.57,31689.0
2020-10-20,1.58,1.595,1.58,1.585,47100.0
2020-10-21,1.58,1.585,1.545,1.585,70646.0
2020-10-22,1.57,1.595,1.57,1.58,14640.0
2020-10-23,1.57,1.57,1.555,1.56,26055.0
2020-10-26,1.545,1.555,1.53,1.535,50962.0
2020-10-27,1.53,1.535,1.5,1.53,60080.0
2020-10-28,1.51,1.52,1.425,1.435,131105.0
2020-10-29,1.435,1.52,1.435,1.5,16300.0
2020-10-30,1.5,1.51,1.475,1.485,19369.0
2020-11-02,1.52,1.53,1.495,1.53,28038.0
2020-11-03,1.555,1.585,1.53,1.53,87709.0
2020-11-04,1.51,1.51,1.5,1.5,35744.0
2020-11-05,1.51,1.57,1.5,1.56,138473.0
2020-11-06,1.56,1.595,1.555,1.595,36561.0
2020-11-09,1.605,1.605,1.545,1.57,82879.0
2020-11-10,1.56,1.595,1.555,1.57,47928.0
2020-11-11,1.595,1.615,1.56,1.595,24950.0
2020-11-12,1.615,1.645,1.615,1.62,40200.0
2020-11-13,1.655,1.655,1.62,1.63,40160.0
2020-11-16,1.63,1.63,1.585,1.585,82870.0
2020-11-17,1.585,1.645,1.555,1.645,35150.0
2020-11-18,1.595,1.62,1.555,1.555,54266.0
2020-11-19,1.555,1.555,1.495,1.5,52952.0
2020-11-20,1.545,1.555,1.53,1.545,21724.0
2020-11-23,1.56,1.57,1.39,1.475,252570.0
2020-11-24,1.445,1.485,1.445,1.45,75106.0
2020-11-25,1.46,1.535,1.46,1.51,25210.0
2020-11-26,1.53,1.535,1.5,1.52,26490.0
2020-11-27,1.495,1.53,1.495,1.5,42180.0
2020-11-30,1.535,1.545,1.495,1.53,43313.0
2020-12-01,1.53,1.56,1.52,1.555,54128.0
2020-12-02,1.57,1.57,1.545,1.545,15410.0
2020-12-03,1.555,1.585,1.555,1.585,34783.0
2020-12-04,1.605,1.605,1.56,1.58,26450.0
2020-12-07,1.56,1.595,1.555,1.58,56447.0
2020-12-08,1.57,1.595,1.57,1.585,130208.0
2020-12-09,1.56,1.595,1.56,1.585,37255.0
2020-12-10,1.615,1.615,1.585,1.585,15951.0
2020-12-11,1.58,1.605,1.58,1.58,29061.0
2020-12-14,1.595,1.595,1.58,1.585,34536.0
2020-12-15,1.61,1.61,1.585,1.61,49900.0
2020-12-16,1.6,1.6,1.59,1.59,31340.0
2020-12-17,1.61,1.615,1.59,1.6,48818.0
2020-12-18,1.61,1.61,1.555,1.565,37764.0
2020-12-21,1.585,1.585,1.525,1.54,80327.0
2020-12-22,1.54,1.54,1.495,1.525,56471.0
2020-12-23,1.515,1.53,1.515,1.53,8606.0
2020-12-24,1.49,1.54,1.49,1.515,14801.0
2020-12-29,1.525,1.54,1.515,1.53,21874.0
2020-12-30,1.525,1.53,1.495,1.53,38050.0
2020-12-31,1.53,1.54,1.505,1.53,10600.0
2021-01-04,1.54,1.565,1.525,1.54,59967.0
2021-01-05,1.54,1.575,1.54,1.555,25130.0
2021-01-06,1.54,1.575,1.505,1.575,43736.0
2021-01-07,1.55,1.565,1.53,1.565,33739.0
2021-01-08,1.53,1.555,1.53,1.555,51950.0
2021-01-11,1.53,1.575,1.53,1.565,29053.0
2021-01-12,1.55,1.585,1.53,1.575,23271.0
2021-01-13,1.565,1.575,1.555,1.565,11836.0
2021-01-14,1.565,1.575,1.555,1.555,50400.0
2021-01-15,1.555,1.555,1.53,1.53,19227.0
2021-01-18,1.53,1.565,1.53,1.555,59410.0
2021-01-19,1.565,1.575,1.55,1.565,20700.0
2021-01-20,1.565,1.575,1.555,1.555,62965.0
2021-01-21,1.555,1.565,1.555,1.555,18646.0
2021-01-22,1.555,1.565,1.555,1.555,27291.0
2021-01-25,1.555,1.565,1.54,1.555,22277.0
2021-01-26,1.55,1.55,1.525,1.54,53061.0
2021-01-27,1.525,1.55,1.515,1.55,46660.0
2021-01-28,1.54,1.745,1.54,1.635,180656.0
2021-01-29,1.65,1.71,1.61,1.61,32354.0
2021-02-01,1.645,1.71,1.55,1.61,69313.0
2021-02-02,1.615,1.625,1.565,1.585,49610.0
2021-02-03,1.575,1.615,1.565,1.585,12095.0
2021-02-04,1.6,1.685,1.6,1.67,63012.0
2021-02-05,1.7,1.75,1.665,1.75,104740.0
2021-02-08,1.775,1.82,1.715,1.8,131155.0
2021-02-09,1.8,1.82,1.725,1.795,97139.0
2021-02-10,1.785,1.795,1.74,1.775,103417.0
2021-02-11,1.795,1.795,1.74,1.75,33566.0
2021-02-12,1.715,1.76,1.715,1.74,30250.0
2021-02-16,1.76,1.76,1.715,1.74,69381.0
2021-02-17,1.735,1.74,1.63,1.655,179787.0
2021-02-18,1.705,1.76,1.675,1.705,176882.0
2021-02-19,1.76,1.76,1.7,1.715,49647.0
2021-02-22,1.75,1.75,1.7,1.705,103873.0
2021-02-23,1.725,1.735,1.705,1.705,49800.0
2021-02-24,1.75,1.775,1.705,1.765,49633.0
2021-02-25,1.75,1.785,1.735,1.735,61909.0
2021-02-26,1.74,1.785,1.715,1.735,109716.0
2021-03-01,1.785,1.785,1.715,1.715,56232.0
2021-03-02,1.715,1.735,1.715,1.725,34600.0
2021-03-03,1.715,1.76,1.715,1.715,21470.0
2021-03-04,1.75,1.76,1.63,1.64,101473.0
2021-03-05,1.645,1.675,1.625,1.635,72460.0
2021-03-08,1.61,1.615,1.575,1.585,157375.0
2021-03-09,1.59,1.66,1.59,1.66,118652.0
2021-03-10,1.65,1.675,1.645,1.67,18600.0
2021-03-11,1.66,1.675,1.635,1.66,25195.0
2021-03-12,1.635,1.66,1.59,1.66,17917.0
2021-03-15,1.705,1.705,1.66,1.66,7863.0
2021-03-16,1.705,1.72,1.675,1.685,15034.0
2021-03-17,1.675,1.695,1.65,1.685,21304.0
2021-03-18,1.67,1.705,1.65,1.67,21474.0
2021-03-19,1.695,1.71,1.66,1.695,64864.0
2021-03-22,1.705,1.745,1.66,1.705,72989.0
2021-03-23,1.685,1.73,1.685,1.705,12255.0
2021-03-24,1.73,1.945,1.72,1.85,218327.0
2021-03-25,1.83,1.85,1.8,1.815,42880.0
2021-03-26,1.84,1.85,1.815,1.85,3243.0
2021-03-29,1.875,1.885,1.825,1.85,11727.0
2021-03-30,1.8,1.885,1.8,1.8,25475.0
2021-03-31,1.745,1.79,1.735,1.77,17291.0
2021-04-01,1.8,1.825,1.745,1.805,35812.0
2021-04-05,1.84,1.875,1.825,1.86,24424.0
2021-04-06,1.875,1.98,1.86,1.91,131378.0
2021-04-07,1.965,1.985,1.905,1.915,36705.0
2021-04-08,1.92,1.965,1.87,1.95,30057.0
2021-04-09,1.975,1.975,1.94,1.955,51612.0
2021-04-12,1.985,1.985,1.94,1.955,33510.0
2021-04-13,1.955,1.985,1.94,1.985,48640.0
2021-04-14,1.965,1.985,1.94,1.985,38459.0
2021-04-15,1.99,2.01,1.94,1.985,47699.0
2021-04-16,1.985,2.105,1.985,2.07,89153.0
2021-04-19,2.07,2.2,2.045,2.19,188707.0
2021-04-20,2.145,2.2,2.045,2.12,74327.0
2021-04-21,2.11,2.155,2.085,2.11,42492.0
2021-04-22,2.155,2.165,2.07,2.145,49156.0
2021-04-23,2.165,2.165,2.07,2.105,39829.0
2021-04-26,2.145,2.17,2.11,2.165,83676.0
2021-04-27,2.165,2.17,2.11,2.11,31988.0
2021-04-28,2.14,2.14,2.105,2.11,13532.0
2021-04-29,2.11,2.11,2.07,2.11,27064.0
2021-04-30,2.105,2.11,2.07,2.095,39133.0
2021-05-03,2.155,2.155,2.045,2.13,81538.0
2021-05-04,2.08,2.13,2.045,2.07,40145.0
2021-05-05,2.07,2.095,2.045,2.095,73628.0
2021-05-06,2.1,2.205,2.1,2.185,67136.0
2021-05-07,2.205,2.255,2.205,2.235,151174.0
2021-05-10,2.255,2.255,2.205,2.235,43716.0
2021-05-11,2.175,2.245,2.16,2.245,41170.0
2021-05-12,2.21,2.245,2.17,2.17,29314.0
2021-05-13,2.185,2.235,2.16,2.23,28627.0
2021-05-14,2.21,2.23,2.185,2.21,14958.0
2021-05-17,2.23,2.425,2.205,2.33,116040.0
2021-05-18,2.33,2.395,2.29,2.35,53066.0
2021-05-19,2.4,2.4,2.23,2.33,70173.0
2021-05-20,2.435,2.565,2.36,2.55,236861.0
2021-05-21,2.575,2.575,2.385,2.435,65867.0
2021-05-25,2.455,2.455,2.29,2.325,91895.0
2021-05-26,2.305,2.34,2.235,2.265,108267.0
2021-05-27,2.265,2.265,2.08,2.175,169330.0
2021-05-28,2.175,2.245,2.115,2.23,47337.0
2021-05-31,2.185,2.245,2.16,2.245,36475.0
2021-06-01,2.27,2.27,2.175,2.205,43075.0
2021-06-02,2.235,2.245,2.175,2.205,30459.0
2021-06-03,2.205,2.245,2.055,2.135,147819.0
2021-06-04,2.14,2.235,2.125,2.185,44923.0
2021-06-07,2.19,2.25,2.095,2.155,63460.0
2021-06-08,2.19,2.19,2.055,2.085,62056.0
2021-06-09,2.165,2.165,2.045,2.08,60853.0
2021-06-10,2.165,2.185,2.13,2.155,51606.0
2021-06-11,2.175,2.175,2.085,2.12,63352.0
2021-06-14,2.08,2.14,2.035,2.07,44803.0
2021-06-15,2.165,2.21,2.105,2.185,108999.0
2021-06-16,2.185,2.185,2.13,2.165,47602.0
2021-06-17,2.13,2.2,2.08,2.095,55732.0
2021-06-18,2.12,2.13,2.085,2.095,56073.0
2021-06-21,2.095,2.13,2.095,2.115,74703.0
2021-06-22,2.095,2.105,2.035,2.08,54333.0
2021-06-23,2.08,2.165,2.08,2.155,103688.0
2021-06-24,2.155,2.155,2.15,2.155,800.0
2021-06-25,2.165,2.165,2.12,2.165,11212.0
2021-06-28,2.175,2.235,2.12,2.14,38573.0
2021-06-29,2.13,2.13,2.07,2.105,30648.0
2021-06-30,2.08,2.15,2.08,2.14,39587.0
2021-07-02,2.14,2.2,2.14,2.19,23620.0
2021-07-05,2.27,2.27,2.175,2.225,44108.0
2021-07-06,2.26,2.26,2.175,2.235,33778.0
2021-07-07,2.18,2.24,2.18,2.195,25899.0
2021-07-08,2.225,2.225,2.17,2.19,22520.0
2021-07-09,2.215,2.23,2.19,2.19,8571.0
2021-07-12,2.205,2.26,2.16,2.19,26696.0
2021-07-13,2.23,2.23,2.19,2.215,12300.0
2021-07-14,2.26,2.29,2.24,2.29,89221.0
2021-07-15,2.3,2.38,2.29,2.32,58908.0
2021-07-16,2.36,2.36,2.26,2.29,27595.0
2021-07-19,2.26,2.275,2.18,2.19,48724.0
2021-07-20,2.265,2.265,2.195,2.215,8800.0
2021-07-21,2.225,2.275,2.215,2.26,50937.0
2021-07-22,2.275,2.285,2.26,2.26,23150.0
2021-07-23,2.29,2.32,2.26,2.275,23151.0
2021-07-26,2.29,2.32,2.205,2.24,42757.0
2021-07-27,2.25,2.265,2.24,2.26,22400.0
2021-07-28,2.29,2.29,2.26,2.285,4098.0
2021-07-29,2.265,2.3,2.26,2.275,13708.0
2021-07-30,2.285,2.3,2.275,2.29,545.0
2021-08-03,2.3,2.3,2.215,2.3,31433.0
2021-08-04,2.37,2.37,2.205,2.29,48476.0
2021-08-05,2.3,2.32,2.225,2.29,17002.0
2021-08-06,2.305,2.305,2.205,2.235,33966.0
2021-08-09,2.185,2.23,2.175,2.22,18184.0
2021-08-10,2.22,2.22,2.185,2.195,12799.0
2021-08-11,2.205,2.245,2.205,2.235,6950.0
2021-08-12,2.22,2.235,2.21,2.235,5360.0
2021-08-13,2.22,2.255,2.205,2.205,20004.0
2021-08-16,2.265,2.265,2.21,2.235,32670.0
2021-08-17,2.235,2.325,2.17,2.265,76828.0
2021-08-18,2.325,2.35,2.27,2.3,83178.0
2021-08-19,2.3,2.335,2.245,2.305,109555.0
2021-08-20,2.305,2.315,2.27,2.28,19403.0
2021-08-23,2.37,2.44,2.325,2.395,103505.0
2021-08-24,2.42,2.44,2.385,2.44,73202.0
2021-08-25,2.44,2.44,2.41,2.43,13811.0
2021-08-26,2.465,2.465,2.37,2.375,39940.0
2021-08-27,2.44,2.44,2.375,2.385,26247.0
2021-08-30,2.44,2.44,2.405,2.43,11838.0
2021-08-31,2.43,2.55,2.42,2.54,71817.0
2021-09-01,2.54,2.57,2.49,2.49,47270.0
2021-09-02,2.525,2.525,2.47,2.5,17533.0
2021-09-03,2.515,2.525,2.49,2.515,9605.0
2021-09-07,2.505,2.565,2.48,2.565,39939.0
2021-09-08,2.575,2.6,2.555,2.585,22830.0
2021-09-09,2.585,2.585,2.53,2.54,10282.0
2021-09-10,2.565,2.585,2.53,2.565,19549.0
2021-09-13,2.59,2.59,2.52,2.53,28138.0
2021-09-14,2.54,2.565,2.415,2.46,53784.0
2021-09-15,2.54,2.54,2.41,2.48,45843.0
2021-09-16,2.46,2.48,2.4,2.45,33557.0
2021-09-17,2.505,2.505,2.425,2.47,49045.0
2021-09-20,2.485,2.52,2.41,2.445,28853.0
2021-09-21,2.445,2.48,2.435,2.48,10495.0
2021-09-22,2.485,2.52,2.445,2.515,50125.0
2021-09-23,2.505,2.55,2.445,2.495,22809.0
2021-09-24,2.52,2.52,2.45,2.47,36674.0
2021-09-27,2.485,2.485,2.425,2.425,30900.0
2021-09-28,2.425,2.47,2.355,2.365,58530.0
2021-09-29,2.425,2.425,2.38,2.4,12836.0
2021-09-30,2.38,2.46,2.365,2.375,25661.0
2021-10-01,2.4,2.4,2.355,2.39,14690.0
2021-10-04,2.355,2.39,2.355,2.38,44151.0
2021-10-05,2.38,2.445,2.375,2.435,25290.0
2021-10-06,2.38,2.48,2.38,2.45,33625.0
2021-10-07,2.46,2.485,2.415,2.45,84829.0
2021-10-08,2.475,2.475,2.44,2.44,11961.0
2021-10-12,2.38,2.44,2.38,2.405,6371.0
2021-10-13,2.43,2.45,2.43,2.44,5201.0
2021-10-14,2.45,2.45,2.37,2.45,19974.0
2021-10-15,2.44,2.45,2.405,2.425,6405.0
2021-10-18,2.44,2.45,2.405,2.43,12351.0
2021-10-19,2.415,2.43,2.405,2.43,11772.0
2021-10-20,2.415,2.625,2.37,2.52,123048.0
2021-10-21,2.6,2.605,2.475,2.495,21206.0
2021-10-22,2.545,2.545,2.465,2.475,13029.0
2021-10-25,2.495,2.495,2.465,2.475,11020.0
2021-10-26,2.475,2.5,2.46,2.5,12428.0
2021-10-27,2.475,2.52,2.465,2.51,16920.0
2021-10-28,2.53,2.53,2.485,2.485,2850.0
2021-10-29,2.485,2.495,2.405,2.43,35441.0
2021-11-01,2.51,2.51,2.415,2.425,13532.0
2021-11-02,2.425,2.485,2.405,2.485,22661.0
2021-11-03,2.485,2.535,2.46,2.535,26900.0
2021-11-04,2.565,2.58,2.535,2.57,36244.0
2021-11-05,2.58,2.59,2.51,2.535,20900.0
2021-11-08,2.56,2.58,2.525,2.54,11172.0
2021-11-09,2.5,2.56,2.49,2.55,27725.0
2021-11-10,2.56,2.72,2.54,2.55,100148.0
2021-11-11,2.62,2.72,2.585,2.72,65905.0
2021-11-12,2.735,2.745,2.685,2.72,25980.0
2021-11-15,2.735,2.735,2.65,2.725,33747.0
2021-11-16,2.735,2.77,2.725,2.745,52654.0
2021-11-17,2.745,2.745,2.725,2.735,31446.0
2021-11-18,2.735,2.84,2.71,2.84,76432.0
2021-11-19,2.84,2.885,2.72,2.72,90061.0
2021-11-22,2.735,2.795,2.71,2.735,85217.0
2021-11-23,2.78,2.78,2.675,2.72,58436.0
2021-11-24,2.69,2.71,2.65,2.71,19017.0
2021-11-25,2.69,2.7,2.675,2.69,22319.0
2021-11-26,2.69,2.69,2.385,2.585,89865.0
2021-11-29,2.63,2.655,2.57,2.655,34911.0
2021-11-30,2.685,2.735,2.63,2.665,38513.0
2021-12-01,2.675,2.735,2.58,2.63,37663.0
2021-12-02,2.63,2.64,2.585,2.63,12701.0
2021-12-03,2.62,2.655,2.615,2.62,26831.0
2021-12-06,2.655,2.72,2.62,2.675,12757.0
2021-12-07,2.725,2.77,2.68,2.77,16608.0
2021-12-08,2.77,2.77,2.69,2.77,22955.0
2021-12-09,2.74,2.74,2.67,2.71,25946.0
2021-12-10,2.74,2.74,2.68,2.725,10367.0
2021-12-13,2.68,2.715,2.635,2.69,44334.0
2021-12-14,2.715,2.715,2.69,2.695,25654.0
2021-12-15,2.68,2.715,2.67,2.715,12373.0
2021-12-16,2.735,2.74,2.68,2.68,19351.0
2021-12-17,2.67,2.69,2.575,2.59,51104.0
2021-12-20,2.565,2.61,2.48,2.6,18054.0
2021-12-21,2.6,2.635,2.565,2.635,38166.0
2021-12-22,2.625,2.655,2.62,2.655,30877.0
2021-12-23,2.655,2.725,2.655,2.705,24810.0
2021-12-24,2.76,2.77,2.76,2.76,17200.0
2021-12-29,2.785,2.805,2.725,2.77,37434.0
2021-12-30,2.77,2.795,2.76,2.795,26590.0
2021-12-31,2.805,2.805,2.77,2.775,19528.0
2022-01-04,2.735,2.76,2.695,2.74,35157.0
2022-01-05,2.715,2.77,2.705,2.715,13723.0
2022-01-06,2.735,2.785,2.695,2.695,30414.0
2022-01-07,2.765,2.765,2.67,2.695,11014.0
2022-01-10,2.695,2.72,2.625,2.66,27892.0
2022-01-11,2.66,2.685,2.635,2.685,19208.0
2022-01-12,2.73,2.74,2.635,2.68,48847.0
2022-01-13,2.66,2.695,2.625,2.68,38741.0
2022-01-14,2.65,2.72,2.625,2.68,9498.0
2022-01-17,2.65,2.715,2.61,2.68,44719.0
2022-01-18,2.705,2.72,2.65,2.68,14284.0
2022-01-19,2.705,2.73,2.66,2.695,52883.0
2022-01-20,2.73,2.775,2.72,2.76,55008.0
2022-01-21,2.695,2.73,2.6,2.695,47699.0
2022-01-24,2.635,2.73,2.545,2.73,83513.0
2022-01-25,2.705,2.715,2.67,2.715,10841.0
2022-01-26,2.765,2.795,2.72,2.775,32487.0
2022-01-27,2.715,2.765,2.715,2.75,7682.0
2022-01-28,2.8,2.8,2.68,2.705,21654.0
2022-01-31,2.8,2.8,2.645,2.765,33959.0
2022-02-01,2.775,2.795,2.76,2.775,32911.0
2022-02-02,2.81,2.82,2.775,2.795,14006.0
2022-02-03,2.82,2.82,2.775,2.785,17550.0
2022-02-04,2.785,2.835,2.785,2.8,47354.0
2022-02-07,2.795,2.8,2.765,2.795,30235.0
2022-02-08,2.8,2.81,2.775,2.78,8254.0
2022-02-09,2.8,2.81,2.78,2.8,19087.0
2022-02-10,2.78,2.81,2.745,2.775,29794.0
2022-02-11,2.765,2.86,2.745,2.82,57329.0
2022-02-14,2.825,2.835,2.745,2.765,33331.0
2022-02-15,2.78,2.825,2.745,2.825,17347.0
2022-02-16,2.835,2.935,2.8,2.825,46785.0
2022-02-17,2.825,2.825,2.78,2.81,29320.0
2022-02-18,2.82,2.825,2.74,2.78,37233.0
2022-02-22,2.79,2.825,2.79,2.81,18903.0
2022-02-23,2.825,2.845,2.78,2.78,58710.0
2022-02-24,2.82,2.825,2.775,2.8,68290.0
2022-02-25,2.81,2.835,2.775,2.835,13602.0
2022-02-28,2.86,2.86,2.8,2.8,23629.0
2022-03-01,2.8,2.87,2.8,2.835,27214.0
2022-03-02,2.845,2.86,2.8,2.825,40641.0
2022-03-03,2.82,2.825,2.755,2.81,13328.0
2022-03-04,2.835,2.86,2.81,2.825,36662.0
2022-03-07,2.8,2.87,2.8,2.87,41553.0
2022-03-08,2.85,2.88,2.8,2.87,49602.0
2022-03-09,2.88,2.905,2.805,2.905,61218.0
2022-03-10,2.895,2.905,2.88,2.905,5458.0
2022-03-11,2.895,2.895,2.85,2.885,12080.0
2022-03-14,2.88,2.885,2.835,2.835,34794.0
2022-03-15,2.825,2.85,2.79,2.85,26515.0
2022-03-16,2.885,2.905,2.845,2.87,12255.0
2022-03-17,2.88,2.915,2.88,2.9,35776.0
2022-03-18,2.915,2.965,2.885,2.92,32693.0
2022-03-21,2.965,3.045,2.95,3.045,79150.0
2022-03-22,3.055,3.075,3.0,3.03,34149.0
2022-03-23,3.03,3.03,2.965,3.0,30569.0
2022-03-24,3.01,3.01,2.965,2.995,20853.0
2022-03-25,3.01,3.01,2.985,3.01,27972.0
2022-03-28,2.965,3.01,2.8,2.905,71970.0
2022-03-29,2.87,2.92,2.845,2.92,18527.0
2022-03-30,2.915,2.965,2.845,2.93,21719.0
2022-03-31,2.895,3.1,2.895,3.055,195329.0
2022-04-01,3.055,3.09,2.995,3.0,34904.0
2022-04-04,3.075,3.08,2.92,2.965,35378.0
2022-04-05,2.93,3.045,2.745,2.745,84549.0
2022-04-06,2.79,2.965,2.79,2.88,57915.0
2022-04-07,2.905,2.93,2.85,2.885,33550.0
2022-04-08,3.0,3.0,2.895,2.93,25501.0
2022-04-11,2.955,2.99,2.91,2.965,16268.0
2022-04-12,2.955,2.975,2.895,2.91,32247.0
2022-04-13,2.895,2.905,2.85,2.875,56609.0
2022-04-14,2.875,2.94,2.86,2.895,20550.0
2022-04-18,2.95,3.065,2.875,2.975,32195.0
2022-04-19,2.905,2.95,2.885,2.905,26585.0
2022-04-20,2.95,3.0,2.93,2.975,16591.0
2022-04-21,2.965,3.02,2.91,3.0,52640.0
2022-04-22,2.955,2.985,2.92,2.95,26201.0
2022-04-25,2.905,2.93,2.84,2.875,31608.0
2022-04-26,2.86,2.86,2.795,2.795,41076.0
2022-04-27,2.875,2.875,2.71,2.735,36838.0
2022-04-28,2.715,2.84,2.7,2.83,29712.0
2022-04-29,2.86,2.885,2.77,2.77,15077.0
2022-05-02,2.71,2.725,2.635,2.67,26598.0
2022-05-03,2.735,2.84,2.665,2.805,16320.0
2022-05-04,2.795,2.85,2.71,2.815,29975.0
2022-05-05,2.84,2.85,2.715,2.735,16495.0
2022-05-06,2.725,2.77,2.715,2.74,15407.0
2022-05-09,2.715,2.74,2.68,2.68,38746.0
2022-05-10,2.715,2.725,2.5,2.59,49185.0
2022-05-11,2.58,2.645,2.565,2.59,31718.0
2022-05-12,2.615,2.615,2.35,2.43,131358.0
2022-05-13,2.45,2.67,2.45,2.61,40242.0
2022-05-16,2.66,2.805,2.66,2.75,40295.0
2022-05-17,2.795,2.865,2.78,2.865,35630.0
2022-05-18,2.84,2.875,2.76,2.785,13680.0
2022-05-19,2.795,2.895,2.76,2.78,68797.0
2022-05-20,2.875,2.885,2.815,2.83,15214.0
2022-05-24,2.815,2.875,2.78,2.78,25501.0
2022-05-25,2.795,2.805,2.735,2.77,28280.0
2022-05-26,2.795,2.83,2.715,2.805,13582.0
2022-05-27,2.84,2.84,2.78,2.78,9275.0
2022-05-30,2.805,2.84,2.805,2.82,10695.0
2022-05-31,2.82,2.895,2.78,2.85,65426.0
2022-06-01,2.865,2.885,2.78,2.785,32506.0
2022-06-02,2.815,2.85,2.78,2.805,48227.0
2022-06-03,2.85,2.885,2.85,2.885,29370.0
2022-06-06,2.875,2.885,2.85,2.85,47820.0
2022-06-07,2.865,2.875,2.805,2.82,97476.0
2022-06-08,2.805,2.83,2.74,2.74,22830.0
2022-06-09,2.715,2.795,2.64,2.65,63970.0
2022-06-10,2.595,2.725,2.5,2.68,63662.0
2022-06-13,2.535,2.785,2.445,2.545,67906.0
2022-06-14,2.515,2.685,2.515,2.605,50035.0
2022-06-15,2.68,2.715,2.59,2.695,33230.0
2022-06-16,2.68,2.68,2.59,2.67,19050.0
2022-06-17,2.66,2.67,2.595,2.65,24002.0
2022-06-20,2.64,2.64,2.595,2.64,12111.0
2022-06-21,2.67,2.72,2.64,2.705,34285.0
2022-06-22,2.705,2.72,2.635,2.65,20050.0
2022-06-23,2.67,2.67,2.605,2.65,12802.0
2022-06-24,2.65,2.68,2.625,2.68,7565.0
2022-06-27,2.68,2.785,2.68,2.765,47771.0
2022-06-28,2.775,2.82,2.765,2.81,31033.0
2022-06-29,2.81,2.81,2.68,2.72,23688.0
2022-06-30,2.705,2.705,2.625,2.68,27556.0
2022-07-04,2.705,2.72,2.695,2.72,11300.0
2022-07-05,2.705,2.715,2.64,2.66,34562.0
2022-07-06,2.635,2.65,2.59,2.635,11450.0
2022-07-07,2.705,2.82,2.675,2.785,13033.0
2022-07-08,2.73,2.775,2.73,2.73,5005.0
2022-07-11,2.585,2.72,2.585,2.685,14131.0
2022-07-12,2.685,2.685,2.65,2.675,5300.0
2022-07-13,2.675,2.685,2.64,2.675,20300.0
2022-07-14,2.55,2.64,2.47,2.585,58336.0
2022-07-15,2.595,2.615,2.56,2.615,9325.0
2022-07-18,2.64,2.705,2.605,2.675,33580.0
2022-07-19,2.71,2.75,2.685,2.73,50559.0
2022-07-20,2.73,2.775,2.73,2.755,13975.0
2022-07-21,2.705,2.74,2.705,2.73,7612.0
2022-07-22,2.755,2.775,2.71,2.75,17750.0
2022-07-25,2.765,2.775,2.665,2.705,8753.0
2022-07-26,2.695,2.705,2.56,2.63,24482.0
2022-07-27,2.66,2.755,2.595,2.595,48100.0
2022-07-28,2.64,2.74,2.64,2.695,6601.0
2022-07-29,2.695,2.73,2.65,2.72,5860.0
2022-08-02,2.73,2.765,2.685,2.71,17034.0
2022-08-03,2.71,2.765,2.71,2.74,21481.0
2022-08-04,2.775,2.925,2.75,2.9,129576.0
2022-08-05,2.74,2.9,2.74,2.755,26975.0
2022-08-08,2.91,2.915,2.755,2.845,66945.0
2022-08-09,2.89,2.89,2.81,2.82,22760.0
2022-08-10,2.845,2.88,2.835,2.88,16100.0
2022-08-11,2.87,2.925,2.87,2.915,52483.0
2022-08-12,2.925,2.96,2.9,2.9,36145.0
2022-08-15,2.89,2.935,2.87,2.915,36347.0
2022-08-16,2.91,2.91,2.825,2.89,17143.0
2022-08-17,2.91,2.91,2.825,2.825,4700.0
2022-08-18,2.87,2.87,2.825,2.825,1956.0
2022-08-19,2.835,2.835,2.765,2.8,15823.0
2022-08-22,2.78,2.78,2.71,2.745,13900.0
2022-08-23,2.745,2.855,2.73,2.73,27085.0
2022-08-24,2.695,2.845,2.695,2.845,14548.0
2022-08-25,2.78,2.87,2.78,2.865,8258.0
2022-08-26,2.825,2.835,2.695,2.735,31747.0
2022-08-29,2.72,2.865,2.72,2.78,12264.0
2022-08-30,2.8,2.865,2.735,2.765,3024.0
2022-08-31,2.79,2.79,2.695,2.735,39592.0
2022-09-01,2.73,2.79,2.695,2.695,30010.0
2022-09-02,2.7,2.735,2.7,2.735,5108.0
2022-09-06,2.735,2.735,2.71,2.71,16415.0
2022-09-07,2.72,2.855,2.72,2.855,6791.0
2022-09-08,2.81,2.81,2.735,2.79,9700.0
2022-09-09,2.825,2.86,2.78,2.81,24704.0
2022-09-12,2.815,2.815,2.725,2.8,5387.0
2022-09-13,2.72,2.8,2.72,2.735,6153.0
2022-09-14,2.72,2.765,2.7,2.71,16910.0
2022-09-15,2.765,2.765,2.68,2.69,20900.0
2022-09-16,2.68,2.72,2.68,2.72,6220.0
2022-09-19,2.7,2.72,2.635,2.68,19770.0
2022-09-20,2.645,2.675,2.62,2.62,26196.0
2022-09-21,2.655,2.655,2.61,2.63,13974.0
2022-09-22,2.655,2.655,2.61,2.62,7888.0
2022-09-23,2.61,2.63,2.51,2.51,34582.0
2022-09-26,2.51,2.51,2.26,2.42,45923.0
2022-09-27,2.375,2.51,2.36,2.375,14847.0
2022-09-28,2.33,2.41,2.33,2.395,12818.0
2022-09-29,2.385,2.395,2.26,2.295,67764.0
2022-09-30,2.295,2.395,2.285,2.305,29255.0
2022-10-03,2.365,2.495,2.35,2.475,45450.0
2022-10-04,2.465,2.565,2.385,2.53,66134.0
2022-10-05,2.455,2.51,2.44,2.485,4888.0
2022-10-06,2.475,2.61,2.475,2.61,32785.0
2022-10-07,2.555,2.555,2.435,2.48,22388.0
2022-10-11,2.435,2.465,2.345,2.4,20619.0
2022-10-12,2.4,2.435,2.355,2.435,15437.0
2022-10-13,2.4,2.4,2.33,2.39,32530.0
2022-10-14,2.39,2.42,2.355,2.41,9476.0
2022-10-17,2.435,2.5,2.4,2.5,25007.0
2022-10-18,2.525,2.525,2.5,2.5,2180.0
2022-10-19,2.455,2.49,2.33,2.385,19887.0
2022-10-20,2.385,2.445,2.34,2.41,20785.0
2022-10-21,2.42,2.42,2.355,2.4,17905.0
2022-10-24,2.39,2.4,2.365,2.4,14936.0
2022-10-25,2.445,2.48,2.385,2.48,17290.0
2022-10-26,2.475,2.48,2.43,2.48,20921.0
2022-10-27,2.48,2.525,2.455,2.525,23802.0
2022-10-28,2.52,2.525,2.48,2.525,10166.0
2022-10-31,2.5,2.525,2.435,2.465,23745.0
2022-11-01,2.475,2.48,2.41,2.48,16850.0
2022-11-02,2.475,2.48,2.42,2.48,10527.0
2022-11-03,2.465,2.465,2.39,2.41,18517.0
2022-11-04,2.475,2.525,2.4,2.48,13600.0
2022-11-07,2.49,2.49,2.39,2.475,28421.0
2022-11-08,2.455,2.535,2.445,2.48,21800.0
2022-11-09,2.48,2.51,2.425,2.445,10308.0
2022-11-10,2.445,2.525,2.425,2.49,19501.0
2022-11-11,2.47,2.51,2.4,2.51,32261.0
2022-11-14,2.48,2.49,2.38,2.425,29067.0
2022-11-15,2.41,2.41,2.28,2.325,50544.0
2022-11-16,2.335,2.4,2.335,2.38,8088.0
2022-11-17,2.37,2.39,2.265,2.29,30269.0
2022-11-18,2.28,2.38,2.28,2.37,12119.0
2022-11-21,2.355,2.355,2.3,2.32,11565.0
2022-11-22,2.365,2.365,2.31,2.345,9901.0
2022-11-23,2.335,2.4,2.335,2.355,39200.0
2022-11-24,2.32,2.435,2.32,2.435,11772.0
2022-11-25,2.445,2.445,2.4,2.41,24200.0
2022-11-28,2.32,2.38,2.31,2.32,31144.0
2022-11-29,2.355,2.41,2.35,2.355,28300.0
2022-11-30,2.435,2.445,2.38,2.4,26251.0
2022-12-01,2.455,2.515,2.445,2.51,75733.0
2022-12-02,2.49,2.49,2.445,2.49,21920.0
2022-12-05,2.48,2.48,2.4,2.415,26286.0
2022-12-06,2.445,2.445,2.38,2.415,34000.0
2022-12-07,2.445,2.545,2.445,2.515,150689.0
2022-12-08,2.495,2.535,2.495,2.495,19927.0
2022-12-09,2.515,2.535,2.49,2.525,14206.0
2022-12-12,2.535,2.535,2.445,2.46,23324.0
2022-12-13,2.505,2.57,2.505,2.545,66648.0
2022-12-14,2.55,2.615,2.535,2.615,52063.0
2022-12-15,2.605,2.605,2.495,2.535,39671.0
2022-12-16,2.55,2.615,2.515,2.615,50659.0
2022-12-19,2.58,2.605,2.415,2.45,36843.0
2022-12-20,2.45,2.535,2.445,2.47,29040.0
2022-12-21,2.48,2.55,2.445,2.535,18158.0
2022-12-22,2.535,2.535,2.47,2.48,16098.0
2022-12-23,2.515,2.605,2.48,2.605,34650.0
2022-12-28,2.615,2.615,2.505,2.515,20429.0
2022-12-29,2.625,2.65,2.57,2.635,17001.0
2022-12-30,2.635,2.67,2.605,2.64,16409.0
2023-01-03,2.725,2.815,2.725,2.78,24423.0
2023-01-04,2.84,2.895,2.77,2.79,41844.0
2023-01-05,2.815,2.85,2.735,2.75,18536.0
2023-01-06,2.77,2.85,2.76,2.84,29502.0
2023-01-09,2.795,2.87,2.75,2.75,42956.0
2023-01-10,2.76,2.795,2.74,2.75,14862.0
2023-01-11,2.76,2.76,2.655,2.66,51602.0
2023-01-12,2.69,2.74,2.66,2.725,35565.0
2023-01-13,2.77,2.78,2.69,2.725,17485.0
2023-01-16,2.695,2.75,2.69,2.75,7912.0
2023-01-17,2.75,2.75,2.705,2.74,7190.0
2023-01-18,2.75,2.75,2.695,2.715,22595.0
2023-01-19,2.695,2.78,2.69,2.76,38912.0
2023-01-20,2.76,2.825,2.76,2.795,28543.0
2023-01-23,2.77,2.825,2.725,2.78,38621.0
2023-01-24,2.78,2.805,2.695,2.77,13830.0
2023-01-25,2.79,2.805,2.715,2.735,27155.0
2023-01-26,2.78,2.78,2.695,2.705,17601.0
2023-01-27,2.695,2.715,2.65,2.68,31043.0
2023-01-30,2.69,2.695,2.64,2.64,24673.0
2023-01-31,2.65,2.65,2.595,2.615,24051.0
2023-02-01,2.615,2.67,2.58,2.67,45116.0
2023-02-02,2.76,2.79,2.735,2.78,83203.0
2023-02-03,2.78,2.78,2.705,2.735,47112.0
2023-02-06,2.77,2.805,2.735,2.795,32855.0
2023-02-07,2.815,2.825,2.735,2.75,83082.0
2023-02-08,2.735,2.79,2.705,2.725,38271.0
2023-02-09,2.78,2.795,2.74,2.79,54930.0
2023-02-10,2.815,2.815,2.74,2.78,54340.0
2023-02-13,2.795,2.795,2.705,2.725,27540.0
2023-02-14,2.735,2.76,2.725,2.76,21550.0
2023-02-15,2.74,2.74,2.705,2.715,9414.0
2023-02-16,2.705,2.735,2.705,2.705,16502.0
2023-02-17,2.68,2.74,2.66,2.695,46338.0
2023-02-21,2.74,2.74,2.635,2.685,43235.0
2023-02-22,2.715,2.735,2.66,2.735,24430.0
2023-02-23,2.725,2.725,2.695,2.715,1932.0
2023-02-24,2.695,2.705,2.66,2.66,10650.0
2023-02-27,2.715,2.74,2.67,2.74,13900.0
2023-02-28,2.735,2.74,2.68,2.715,8233.0
2023-03-01,2.715,2.74,2.685,2.705,6797.0
2023-03-02,2.68,2.735,2.68,2.735,7104.0
2023-03-03,2.74,2.75,2.705,2.74,29615.0
2023-03-06,2.75,2.79,2.74,2.74,33426.0
2023-03-07,2.77,2.79,2.74,2.78,28603.0
2023-03-08,2.77,2.795,2.75,2.76,5128.0
2023-03-09,2.79,2.79,2.735,2.75,40807.0
2023-03-10,2.75,2.79,2.725,2.74,9505.0
2023-03-13,2.79,2.79,2.75,2.75,13619.0
2023-03-14,2.74,2.79,2.74,2.77,16144.0
2023-03-15,2.74,2.76,2.74,2.74,16000.0
2023-03-16,2.77,2.77,2.735,2.76,12108.0
2023-03-17,2.78,2.845,2.77,2.79,149786.0
2023-03-20,2.79,2.835,2.76,2.825,27650.0
2023-03-21,2.815,2.825,2.77,2.825,14493.0
2023-03-22,2.79,2.815,2.78,2.815,2700.0
2023-03-23,2.825,2.845,2.815,2.835,13174.0
2023-03-24,2.805,2.845,2.76,2.77,35804.0
2023-03-27,2.75,2.79,2.74,2.75,23390.0
2023-03-28,2.77,2.77,2.735,2.77,23952.0
2023-03-29,2.77,2.79,2.705,2.76,48561.0
2023-03-30,2.79,2.79,2.705,2.715,23145.0
2023-03-31,2.75,2.78,2.725,2.75,8995.0
2023-04-03,2.75,2.845,2.735,2.76,59005.0
2023-04-04,2.77,2.845,2.695,2.805,106708.0
2023-04-05,2.805,2.845,2.795,2.845,61384.0
2023-04-06,2.835,2.86,2.835,2.85,7010.0
2023-04-10,2.87,2.89,2.835,2.845,18320.0
2023-04-11,2.87,2.9,2.85,2.88,58007.0
2023-04-12,2.88,2.88,2.86,2.87,8837.0
2023-04-13,2.86,2.915,2.86,2.915,61180.0
2023-04-14,2.905,2.925,2.87,2.9,121635.0
2023-04-17,2.9,2.9,2.85,2.89,29562.0
2023-04-18,2.85,2.905,2.845,2.87,15620.0
2023-04-19,2.825,2.89,2.825,2.845,29993.0
2023-04-20,2.845,2.87,2.805,2.835,36184.0
2023-04-21,2.79,2.845,2.79,2.805,47110.0
2023-04-24,2.805,2.9,2.78,2.795,33953.0
2023-04-25,2.86,2.86,2.76,2.77,24807.0
2023-04-26,2.78,2.78,2.715,2.75,30515.0
2023-04-27,2.735,2.805,2.735,2.78,40065.0
2023-04-28,2.77,2.815,2.76,2.805,15461.0
2023-05-01,2.815,2.845,2.79,2.815,4461.0
2023-05-02,2.795,2.845,2.79,2.79,8104.0
2023-05-03,2.78,2.835,2.77,2.78,36335.0
2023-05-04,2.78,2.86,2.78,2.845,21243.0
2023-05-05,2.85,2.86,2.815,2.86,22841.0
2023-05-08,2.87,2.87,2.795,2.805,15270.0
2023-05-09,2.805,2.825,2.79,2.795,8789.0
2023-05-10,2.795,2.825,2.78,2.795,18375.0
2023-05-11,2.795,2.815,2.795,2.795,8535.0
2023-05-12,2.825,2.825,2.795,2.815,4900.0
2023-05-15,2.825,2.85,2.795,2.815,60485.0
2023-05-16,2.815,2.825,2.78,2.825,73480.0
2023-05-17,2.815,2.835,2.79,2.815,103373.0
2023-05-18,2.815,2.815,2.79,2.795,21510.0
2023-05-19,2.845,2.845,2.76,2.805,79111.0
2023-05-23,2.805,2.805,2.77,2.805,46188.0
2023-05-24,2.78,2.78,2.74,2.74,13305.0
2023-05-25,2.74,2.76,2.725,2.75,16700.0
2023-05-26,2.73,2.79,2.73,2.77,25694.0
2023-05-29,2.73,2.79,2.73,2.78,24600.0
2023-05-30,2.75,2.795,2.75,2.77,6400.0
2023-05-31,2.75,2.76,2.74,2.75,12884.0
2023-06-01,2.77,2.78,2.725,2.74,33103.0
2023-06-02,2.73,2.74,2.725,2.725,22990.0
2023-06-05,2.725,2.75,2.725,2.75,21309.0
2023-06-06,2.725,2.76,2.725,2.75,11122.0
2023-06-07,2.75,2.75,2.73,2.73,8721.0
2023-06-08,2.73,2.74,2.715,2.715,17440.0
2023-06-09,2.73,2.76,2.73,2.76,72526.0
2023-06-12,2.75,2.77,2.74,2.74,2007.0
2023-06-13,2.77,2.77,2.74,2.75,5864.0
2023-06-14,2.76,2.78,2.76,2.76,4994.0
2023-06-15,2.76,2.76,2.74,2.75,17055.0
2023-06-16,2.76,2.77,2.75,2.75,3518.0
2023-06-19,2.78,2.78,2.715,2.715,42881.0
2023-06-20,2.725,2.725,2.685,2.685,15502.0
2023-06-21,2.695,2.78,2.665,2.78,17215.0
2023-06-22,2.77,2.825,2.705,2.825,45070.0
2023-06-23,2.715,2.825,2.715,2.825,11394.0
2023-06-26,2.815,2.825,2.79,2.825,6705.0
2023-06-27,2.815,2.815,2.75,2.78,8347.0
2023-06-28,2.77,2.78,2.705,2.78,15946.0
2023-06-29,2.77,2.78,2.73,2.78,4600.0
2023-06-30,2.805,2.835,2.79,2.835,9615.0
2023-07-04,2.835,2.87,2.825,2.87,35604.0
2023-07-05,2.87,2.87,2.825,2.86,17967.0
2023-07-06,2.815,2.85,2.805,2.85,13684.0
2023-07-07,2.845,2.87,2.785,2.845,14752.0
2023-07-10,2.855,2.855,2.795,2.825,22507.0
2023-07-11,2.825,2.835,2.76,2.835,24551.0
2023-07-12,2.76,2.86,2.76,2.855,16987.0
2023-07-13,2.855,2.86,2.825,2.855,12047.0
2023-07-14,2.815,2.86,2.815,2.815,13295.0
2023-07-17,2.795,2.835,2.75,2.78,19400.0
2023-07-18,2.795,2.845,2.795,2.795,14355.0
2023-07-19,2.845,2.87,2.815,2.86,30783.0
2023-07-20,2.86,2.88,2.825,2.835,27490.0
2023-07-21,2.86,2.88,2.825,2.835,8851.0
2023-07-24,2.845,2.845,2.825,2.835,5642.0
2023-07-25,2.835,2.835,2.795,2.835,6899.0
2023-07-26,2.805,2.86,2.805,2.86,14572.0
2023-07-27,2.86,2.86,2.805,2.805,7299.0
2023-07-28,2.805,2.835,2.805,2.835,5049.0
2023-07-31,2.835,2.855,2.805,2.825,11306.0
2023-08-01,2.825,2.855,2.795,2.805,14980.0
2023-08-02,2.845,2.845,2.795,2.825,10777.0
2023-08-03,2.835,2.835,2.795,2.805,7213.0
2023-08-04,2.835,2.845,2.795,2.795,11340.0
2023-08-08,2.825,2.835,2.805,2.805,10559.0
2023-08-09,2.845,2.845,2.795,2.795,23290.0
2023-08-10,2.805,2.87,2.795,2.845,41225.0
2023-08-11,2.835,2.845,2.795,2.805,8996.0
2023-08-14,2.805,2.835,2.805,2.815,28529.0
2023-08-15,2.815,2.845,2.795,2.795,45992.0
2023-08-16,2.825,2.88,2.795,2.835,41420.0
2023-08-17,2.845,2.88,2.845,2.88,15859.0
2023-08-18,2.86,2.89,2.835,2.89,12502.0
2023-08-21,2.89,2.89,2.855,2.88,15105.0
2023-08-22,2.88,2.925,2.835,2.92,68546.0
2023-08-23,2.92,2.92,2.89,2.89,54467.0
2023-08-24,2.92,2.945,2.89,2.94,52012.0
2023-08-25,2.945,2.955,2.91,2.925,20440.0
2023-08-28,2.88,2.965,2.88,2.935,39495.0
2023-08-29,2.92,3.01,2.91,2.995,66217.0
2023-08-30,3.03,3.03,2.985,2.985,33005.0
2023-08-31,2.995,2.995,2.955,2.975,5235.0
2023-09-01,2.975,2.975,2.955,2.955,5900.0
2023-09-05,2.935,2.985,2.925,2.935,19477.0
2023-09-06,2.925,2.985,2.92,2.965,4302.0
2023-09-07,2.955,3.01,2.9,2.9,15142.0
2023-09-08,2.955,2.975,2.92,2.945,47136.0
2023-09-11,2.945,2.955,2.91,2.945,39320.0
2023-09-12,2.91,2.93,2.9,2.93,26700.0
2023-09-13,2.935,2.935,2.85,2.85,32904.0
2023-09-14,2.9,2.91,2.87,2.9,9203.0
2023-09-15,2.9,2.935,2.9,2.935,3300.0
2023-09-18,2.88,2.92,2.88,2.9,8925.0
2023-09-19,2.9,2.925,2.88,2.9,9644.0
2023-09-20,2.9,2.9,2.85,2.9,50700.0
2023-09-21,2.89,2.9,2.845,2.9,18620.0
2023-09-22,2.9,2.9,2.88,2.9,14040.0
2023-09-25,2.89,2.89,2.85,2.88,8452.0
2023-09-26,2.88,2.88,2.825,2.825,43815.0
2023-09-27,2.835,2.9,2.825,2.9,11926.0
2023-09-28,2.89,2.89,2.805,2.89,16360.0
2023-09-29,2.89,2.89,2.85,2.89,20914.0
2023-10-02,2.845,2.9,2.845,2.9,8705.0
2023-10-03,2.9,2.9,2.845,2.9,30248.0
2023-10-04,2.835,2.9,2.815,2.9,26796.0
2023-10-05,2.85,2.9,2.85,2.9,5903.0
2023-10-06,2.89,2.925,2.835,2.925,55767.0
2023-10-10,2.945,3.01,2.935,3.01,25787.0
2023-10-11,3.01,3.01,2.965,3.01,20786.0
2023-10-12,3.0,3.01,2.995,3.0,6248.0
2023-10-13,2.955,3.0,2.945,3.0,8778.0
2023-10-16,3.0,3.0,2.955,3.0,18431.0
2023-10-17,3.0,3.01,2.955,2.995,12156.0
2023-10-18,2.985,3.05,2.975,2.995,30685.0
2023-10-19,3.01,3.05,3.01,3.02,30911.0
2023-10-20,3.02,3.05,3.0,3.0,38333.0
2023-10-23,3.04,3.06,3.02,3.05,53435.0
2023-10-24,3.075,3.075,3.05,3.075,46125.0
2023-10-25,3.085,3.095,3.03,3.06,24250.0
2023-10-26,3.03,3.07,3.03,3.04,4300.0
2023-10-27,3.04,3.135,3.02,3.115,53670.0
2023-10-30,3.125,3.15,3.075,3.115,31183.0
2023-10-31,3.115,3.115,3.075,3.095,2326.0
2023-11-01,3.105,3.125,3.0,3.085,369693.0
2023-11-02,3.085,3.15,3.075,3.105,104303.0
2023-11-03,3.105,3.115,3.085,3.115,11601.0
2023-11-06,3.15,3.15,3.115,3.145,35348.0
2023-11-07,3.15,3.16,3.095,3.095,14174.0
2023-11-08,3.105,3.105,3.07,3.075,12410.0
2023-11-09,3.075,3.105,3.06,3.06,19689.0
2023-11-10,3.07,3.095,3.06,3.06,4800.0
2023-11-13,3.105,3.145,3.06,3.145,16166.0
2023-11-14,3.085,3.16,3.05,3.085,50921.0
2023-11-15,3.105,3.105,3.075,3.105,12067.0
2023-11-16,3.105,3.2,3.085,3.17,108702.0
2023-11-17,3.19,3.285,3.19,3.245,46709.0
2023-11-20,3.275,3.285,3.245,3.285,19040.0
2023-11-21,3.275,3.36,3.275,3.34,36187.0
2023-11-22,3.33,3.38,3.33,3.37,32372.0
2023-11-23,3.39,3.39,3.34,3.37,34354.0
2023-11-24,3.34,3.36,3.33,3.33,12390.0
2023-11-27,3.305,3.435,3.305,3.435,46942.0
2023-11-28,3.435,3.605,3.405,3.595,56655.0
2023-11-29,3.625,3.715,3.595,3.66,86613.0
2023-11-30,3.66,3.67,3.625,3.67,47054.0
2023-12-01,3.68,3.735,3.67,3.735,33423.0
2023-12-04,3.725,3.765,3.715,3.755,46848.0
2023-12-05,3.745,3.755,3.7,3.745,69334.0
2023-12-06,3.745,3.755,3.605,3.615,35388.0
2023-12-07,3.615,3.725,3.615,3.68,16432.0
2023-12-08,3.64,3.68,3.63,3.63,24981.0
2023-12-11,3.63,3.68,3.53,3.68,30837.0
2023-12-12,3.69,3.755,3.615,3.735,52388.0
2023-12-13,3.66,3.755,3.66,3.725,16600.0
2023-12-14,3.765,3.765,3.67,3.7,24187.0
2023-12-15,3.7,3.715,3.585,3.69,47350.0
2023-12-18,3.66,3.71,3.64,3.71,28410.0
2023-12-19,3.715,3.715,3.64,3.69,18004.0
2023-12-20,3.7,3.7,3.63,3.68,22780.0
2023-12-21,3.68,3.68,3.455,3.455,91216.0
2023-12-22,3.51,3.575,3.455,3.575,100437.0
2023-12-27,3.625,3.63,3.555,3.625,34939.0
2023-12-28,3.625,3.715,3.625,3.715,47918.0
2023-12-29,3.725,3.775,3.68,3.775,82195.0
2024-01-02,3.775,3.945,3.775,3.87,115067.0
2024-01-03,3.83,3.87,3.745,3.755,54291.0
2024-01-04,3.775,3.87,3.745,3.81,38586.0
2024-01-05,3.82,3.85,3.68,3.785,45195.0
2024-01-08,3.785,3.89,3.74,3.805,26076.0
2024-01-09,3.785,3.9,3.785,3.86,14605.0
2024-01-10,3.86,3.88,3.815,3.86,16356.0
2024-01-11,3.775,3.91,3.775,3.85,24405.0
2024-01-12,3.86,3.9,3.785,3.795,8877.0
2024-01-15,3.795,3.85,3.755,3.775,13261.0
2024-01-16,3.84,3.84,3.74,3.785,10755.0
2024-01-17,3.795,3.795,3.73,3.785,18117.0
2024-01-18,3.795,3.795,3.71,3.765,16559.0
2024-01-19,3.775,3.775,3.7,3.745,21744.0
2024-01-22,3.765,3.775,3.65,3.67,29961.0
2024-01-23,3.66,3.785,3.66,3.785,83043.0
2024-01-24,3.805,3.805,3.67,3.71,35287.0
2024-01-25,3.7,3.765,3.69,3.73,11655.0
2024-01-26,3.73,3.84,3.7,3.805,55942.0
2024-01-29,3.86,3.86,3.73,3.755,145672.0
2024-01-30,3.83,3.83,3.69,3.785,66054.0
2024-01-31,3.71,3.85,3.71,3.805,50768.0
2024-02-01,3.825,3.83,3.785,3.815,29609.0
2024-02-02,3.775,3.86,3.765,3.815,64553.0
2024-02-05,3.83,3.86,3.805,3.86,154760.0
2024-02-06,3.86,3.86,3.775,3.825,50917.0
2024-02-07,3.87,3.87,3.795,3.805,34085.0
2024-02-08,3.815,3.815,3.75,3.785,890334.0
2024-02-09,3.815,3.815,3.76,3.785,12700.0
2024-02-12,3.795,3.815,3.71,3.73,98407.0
2024-02-13,3.71,3.825,3.71,3.775,77961.0
2024-02-14,3.795,3.815,3.765,3.795,99781.0
2024-02-15,3.795,3.825,3.785,3.825,25692.0
2024-02-16,3.795,3.845,3.785,3.825,35656.0
2024-02-20,3.835,3.835,3.775,3.775,15889.0
2024-02-21,3.775,3.795,3.765,3.765,12677.0
2024-02-22,3.795,3.815,3.785,3.815,23225.0
2024-02-23,3.835,3.835,3.765,3.815,86057.0
2024-02-26,3.845,3.845,3.795,3.825,23015.0
2024-02-27,3.805,3.815,3.785,3.805,12351.0
2024-02-28,3.845,3.845,3.785,3.805,17415.0
2024-02-29,3.835,3.835,3.795,3.825,31479.0
2024-03-01,3.835,3.845,3.815,3.825,33651.0
2024-03-04,3.845,3.87,3.825,3.835,65179.0
2024-03-05,3.86,3.86,3.825,3.845,11539.0
2024-03-06,3.86,3.88,3.825,3.84,41755.0
2024-03-07,3.845,3.9,3.845,3.9,30500.0
2024-03-08,3.9,3.94,3.875,3.92,33590.0
2024-03-11,3.93,3.93,3.9,3.91,22173.0
2024-03-12,3.885,3.91,3.885,3.885,8140.0
2024-03-13,3.885,3.885,3.855,3.875,10331.0
2024-03-14,3.875,3.875,3.825,3.845,13675.0
2024-03-15,3.885,3.885,3.845,3.845,10054.0
2024-03-18,3.855,3.9,3.845,3.845,19322.0
2024-03-19,3.89,3.89,3.815,3.825,11952.0
2024-03-20,3.855,3.855,3.815,3.825,55123.0
2024-03-21,3.885,3.885,3.825,3.825,17916.0
2024-03-22,3.885,3.885,3.805,3.815,42155.0
2024-03-25,3.845,3.865,3.825,3.845,75139.0
2024-03-26,3.855,3.92,3.855,3.91,43451.0
2024-03-27,4.035,4.265,3.94,4.235,167996.0
2024-03-28,4.29,4.435,4.245,4.395,100703.0
2024-04-01,4.405,4.52,4.405,4.51,69719.0
2024-04-02,4.53,4.785,4.52,4.53,161016.0
2024-04-03,4.71,4.75,4.585,4.75,105178.0
2024-04-04,4.76,4.805,4.69,4.73,102355.0
2024-04-05,4.72,4.73,4.655,4.71,31833.0
2024-04-08,4.665,4.77,4.655,4.74,115275.0
2024-04-09,4.75,4.97,4.75,4.81,71121.0
2024-04-10,4.81,4.815,4.695,4.76,92325.0
2024-04-11,4.76,4.825,4.74,4.815,114590.0
2024-04-12,4.815,4.885,4.72,4.74,215782.0
2024-04-15,4.74,4.77,4.6,4.625,75754.0
2024-04-16,4.58,4.58,4.415,4.58,163059.0
2024-04-17,4.58,4.865,4.58,4.865,105000.0
2024-04-18,4.865,4.95,4.855,4.855,32622.0
2024-04-19,4.875,4.94,4.825,4.895,25040.0
2024-04-22,4.885,4.915,4.815,4.875,44064.0
2024-04-23,4.815,4.895,4.815,4.855,19530.0
2024-04-24,4.865,4.915,4.855,4.855,17679.0
2024-04-25,4.875,4.885,4.81,4.825,16129.0
2024-04-26,4.865,4.95,4.865,4.915,32104.0
2024-04-29,4.895,5.035,4.895,5.0,77611.0
2024-04-30,4.99,5.035,4.98,4.98,16598.0
2024-05-01,4.98,5.045,4.94,5.0,46388.0
2024-05-02,5.045,5.045,4.96,5.0,32202.0
2024-05-03,5.01,5.055,4.94,5.045,27289.0
2024-05-06,5.095,5.335,5.085,5.275,54196.0
2024-05-07,5.285,5.45,5.285,5.44,71447.0
2024-05-08,5.44,5.44,5.21,5.25,44783.0
2024-05-09,5.23,5.365,5.19,5.335,14570.0
2024-05-10,5.355,5.4,5.305,5.335,20247.0
2024-05-13,5.305,5.335,5.2,5.23,25459.0
2024-05-14,5.23,5.26,5.18,5.18,18608.0
2024-05-15,5.17,5.18,4.865,5.18,56991.0
2024-05-16,5.24,5.24,5.075,5.125,16702.0
2024-05-17,5.125,5.135,5.01,5.085,29440.0
2024-05-21,5.25,5.26,5.05,5.26,48139.0
2024-05-22,5.26,5.26,5.16,5.23,16654.0
2024-05-23,5.24,5.24,5.04,5.04,26870.0
2024-05-24,5.04,5.17,5.04,5.16,10242.0
2024-05-27,5.22,5.26,5.16,5.26,29590.0
2024-05-28,5.26,5.26,5.19,5.26,40682.0
2024-05-29,5.26,5.38,5.23,5.355,42328.0
2024-05-30,5.355,5.355,5.16,5.19,49674.0
2024-05-31,5.155,5.23,5.065,5.105,73105.0
2024-06-03,5.135,5.145,5.03,5.03,32246.0
2024-06-04,5.115,5.155,4.97,5.105,41951.0
2024-06-05,5.065,5.085,5.02,5.02,11798.0
2024-06-06,5.045,5.285,5.02,5.285,41637.0
2024-06-07,5.24,5.24,5.135,5.175,38201.0
2024-06-10,5.19,5.325,5.19,5.305,36687.0
2024-06-11,5.23,5.28,5.175,5.22,18930.0
2024-06-12,5.27,5.27,5.2,5.26,9236.0
2024-06-13,5.23,5.26,5.175,5.19,93241.0
2024-06-14,5.19,5.21,5.175,5.185,32380.0
2024-06-17,5.185,5.27,5.175,5.2,29898.0
2024-06-18,5.23,5.27,5.175,5.2,50531.0
2024-06-19,5.23,5.24,5.085,5.125,34387.0
2024-06-20,5.19,5.19,5.105,5.105,35375.0
2024-06-21,5.105,5.105,4.75,4.8,54151.0
2024-06-24,4.665,5.07,4.665,5.0,40507.0
2024-06-25,5.21,5.21,5.03,5.075,24068.0
2024-06-26,5.03,5.095,5.01,5.075,16016.0
2024-06-27,5.075,5.075,4.98,5.075,14450.0
2024-06-28,5.07,5.07,4.945,5.03,20878.0
2024-07-02,5.03,5.03,4.935,5.03,34272.0
2024-07-03,4.98,5.135,4.98,5.115,25507.0
2024-07-04,5.02,5.21,5.02,5.21,15368.0
2024-07-05,5.075,5.22,5.075,5.22,17007.0
2024-07-08,5.175,5.2,5.105,5.125,19068.0
2024-07-09,5.19,5.26,5.165,5.24,48894.0
2024-07-10,5.26,5.28,5.23,5.27,19573.0
2024-07-11,5.27,5.28,5.23,5.28,58944.0
2024-07-12,5.3,5.32,5.27,5.31,53855.0
2024-07-15,5.31,5.47,5.28,5.405,36463.0
2024-07-16,5.455,5.47,5.415,5.445,41754.0
2024-07-17,5.445,5.52,5.24,5.26,42743.0
2024-07-18,5.3,5.3,5.145,5.165,22128.0
2024-07-19,5.145,5.185,4.885,4.905,54158.0
2024-07-22,4.895,5.185,4.895,5.185,41547.0
2024-07-23,5.175,5.185,5.03,5.04,36408.0
2024-07-24,5.05,5.09,4.915,4.955,25148.0
2024-07-25,4.925,5.02,4.82,5.02,39738.0
2024-07-26,4.955,5.04,4.84,4.955,36497.0
2024-07-29,4.86,5.03,4.86,4.965,34501.0
2024-07-30,4.965,4.985,4.895,4.975,25078.0
2024-07-31,5.03,5.1,4.955,5.06,35797.0
2024-08-01,5.08,5.09,4.915,4.955,29663.0
2024-08-02,4.99,4.99,4.75,4.915,66690.0
2024-08-06,4.725,4.865,4.56,4.865,96337.0
2024-08-07,4.86,4.86,4.625,4.685,39598.0
2024-08-08,4.675,4.945,4.615,4.84,42769.0
2024-08-09,4.765,4.945,4.715,4.91,23766.0
2024-08-12,4.9,5.035,4.765,4.935,27351.0
2024-08-13,4.965,4.985,4.85,4.89,19505.0
2024-08-14,4.84,4.925,4.81,4.89,31644.0
2024-08-15,4.85,5.1,4.85,5.05,64133.0
2024-08-16,5.12,5.165,4.955,5.13,52057.0
2024-08-19,5.13,5.195,5.07,5.08,34848.0
2024-08-20,5.11,5.12,4.975,4.985,27687.0
2024-08-21,4.975,5.07,4.945,5.015,38840.0
2024-08-22,4.995,5.025,4.925,4.965,17961.0
2024-08-23,5.14,5.14,4.955,5.04,27979.0
2024-08-26,5.04,5.04,4.935,4.945,17908.0
2024-08-27,4.945,5.025,4.925,5.025,20710.0
2024-08-28,5.04,5.04,4.925,4.945,8794.0
2024-08-29,5.07,5.08,4.86,4.955,53959.0
2024-08-30,4.85,4.925,4.83,4.83,19733.0
2024-09-03,4.83,4.83,4.655,4.715,41610.0
2024-09-04,4.665,4.8,4.665,4.8,30694.0
2024-09-05,4.87,4.87,4.655,4.685,29544.0
2024-09-06,4.755,4.82,4.675,4.725,42597.0
2024-09-09,4.79,4.79,4.705,4.725,32421.0
2024-09-10,4.815,4.85,4.725,4.85,51443.0
2024-09-11,4.815,4.9,4.785,4.795,36624.0
2024-09-12,4.815,4.95,4.805,4.94,19148.0
2024-09-13,4.985,4.995,4.795,4.92,51471.0
2024-09-16,4.95,5.045,4.92,5.015,39070.0
2024-09-17,5.035,5.045,4.92,4.95,21468.0
2024-09-18,4.93,5.13,4.85,5.065,58728.0
2024-09-19,5.095,5.12,4.985,4.995,32627.0
2024-09-20,5.025,5.11,4.97,5.11,25262.0
2024-09-23,5.045,5.19,5.035,5.13,35446.0
2024-09-24,5.15,5.23,5.095,5.23,44024.0
2024-09-25,5.23,5.24,5.14,5.18,18125.0
2024-09-26,5.18,5.24,4.985,5.18,41390.0
2024-09-27,5.19,5.19,4.87,4.95,31829.0
2024-09-30,4.995,5.065,4.91,4.94,15431.0
2024-10-01,4.95,5.035,4.92,4.92,17103.0
2024-10-02,5.025,5.17,5.005,5.065,30843.0
2024-10-03,5.105,5.105,5.035,5.065,12653.0
2024-10-04,5.015,5.105,4.995,4.995,16992.0
2024-10-07,4.97,5.17,4.96,5.15,72557.0
2024-10-08,5.17,5.285,5.13,5.285,85092.0
2024-10-09,5.285,5.38,5.21,5.38,40508.0
2024-10-10,5.405,5.56,5.405,5.56,57562.0
2024-10-11,5.56,5.675,5.54,5.54,38135.0
2024-10-15,5.54,5.615,5.49,5.585,33490.0
2024-10-16,5.605,5.705,5.605,5.635,42077.0
2024-10-17,5.635,5.72,5.625,5.695,25140.0
2024-10-18,5.72,5.72,5.57,5.605,36191.0
2024-10-21,5.665,5.695,5.57,5.695,12707.0
2024-10-22,5.675,5.695,5.615,5.645,13509.0
2024-10-23,5.645,5.695,5.5,5.585,19201.0
2024-10-24,5.55,5.605,5.48,5.52,25071.0
2024-10-25,5.5,5.54,5.48,5.48,27185.0
2024-10-28,5.46,5.5,5.425,5.49,33570.0
2024-10-29,5.51,5.51,5.415,5.51,24012.0
2024-10-30,5.49,5.51,5.43,5.47,12726.0
2024-10-31,5.425,5.675,5.425,5.56,86711.0
2024-11-01,5.57,5.75,5.55,5.665,44053.0
2024-11-04,5.665,5.81,5.56,5.56,41765.0
2024-11-05,5.53,5.695,5.51,5.51,22623.0
2024-11-06,5.44,5.605,5.43,5.585,41970.0
2024-11-07,5.56,5.695,5.46,5.605,26755.0
2024-11-08,5.62,5.685,5.455,5.49,66056.0
2024-11-11,5.47,5.49,5.135,5.3,95695.0
2024-11-12,5.24,5.255,5.16,5.2,26912.0
2024-11-13,5.28,5.29,5.23,5.27,17114.0
2024-11-14,5.335,5.52,5.325,5.465,57738.0
2024-11-15,5.47,5.47,5.315,5.345,41194.0
2024-11-18,5.29,5.47,5.28,5.375,82238.0
2024-11-19,5.375,5.51,5.3,5.48,72587.0
2024-11-20,5.435,5.57,5.425,5.49,56777.0
2024-11-21,5.48,5.5,5.405,5.425,32729.0
2024-11-22,5.425,5.47,5.375,5.445,48589.0
2024-11-25,5.465,5.685,5.345,5.61,78780.0
2024-11-26,5.62,5.635,5.54,5.6,3890.0
2024-11-27,5.655,5.9,5.56,5.83,78960.0
2024-11-28,5.8,5.81,5.78,5.8,5464.0
2024-11-29,5.81,5.81,5.685,5.78,17752.0
2024-12-02,5.81,5.955,5.765,5.9,57071.0
2024-12-03,5.935,5.935,5.85,5.87,17525.0
2024-12-04,5.81,5.955,5.81,5.93,73299.0
2024-12-05,5.93,5.93,5.78,5.79,28932.0
2024-12-06,5.89,5.89,5.62,5.665,42515.0
2024-12-09,5.655,5.79,5.655,5.705,31086.0
2024-12-10,5.8,5.85,5.725,5.8,16119.0
2024-12-11,5.695,5.87,5.685,5.87,20912.0
2024-12-12,5.87,6.005,5.825,6.005,65542.0
2024-12-13,5.93,5.97,5.88,5.89,20318.0
2024-12-16,5.87,5.92,5.825,5.825,39338.0
2024-12-17,5.825,5.825,5.675,5.675,21871.0
2024-12-18,5.815,5.825,5.51,5.59,44987.0
2024-12-19,5.66,5.725,5.555,5.63,82453.0
2024-12-20,5.59,5.695,5.55,5.64,20169.0
2024-12-23,5.745,5.755,5.485,5.505,52930.0
2024-12-24,5.495,5.505,5.435,5.455,30035.0
2024-12-27,5.485,5.735,5.385,5.52,93500.0
2024-12-30,5.505,5.505,5.415,5.455,88630.0
2024-12-31,5.505,5.63,5.435,5.58,22897.0
2025-01-02,5.58,5.675,5.58,5.62,50312.0
2025-01-03,5.61,5.675,5.6,5.65,60899.0
2025-01-06,5.695,5.695,5.57,5.58,27919.0
2025-01-07,5.685,5.735,5.63,5.695,17635.0
2025-01-08,5.735,5.795,5.59,5.785,59131.0
2025-01-09,5.795,5.835,5.71,5.815,18650.0
2025-01-10,5.805,5.815,5.73,5.73,22919.0
2025-01-13,5.66,5.74,5.61,5.64,32823.0
2025-01-14,5.595,5.875,5.585,5.855,91360.0
2025-01-15,5.835,5.915,5.795,5.825,23023.0
2025-01-16,5.825,6.02,5.795,6.02,45970.0
2025-01-17,6.01,6.01,5.845,5.895,23768.0
2025-01-20,5.855,5.96,5.795,5.96,41495.0
2025-01-21,5.98,6.07,5.98,6.0,34120.0
2025-01-22,5.99,6.08,5.98,6.05,41071.0
2025-01-23,6.03,6.04,5.945,5.945,35065.0
2025-01-24,5.955,6.05,5.945,5.955,21592.0
2025-01-27,5.955,5.98,5.76,5.835,40932.0
2025-01-28,5.835,5.955,5.795,5.935,15678.0
2025-01-29,5.98,5.99,5.875,5.945,21707.0
2025-01-30,5.98,6.02,5.925,5.96,107727.0
2025-01-31,5.535,5.69,5.41,5.465,669982.0
2025-02-03,5.455,5.455,5.36,5.425,145494.0
2025-02-04,5.425,5.435,5.375,5.4,117890.0
2025-02-05,5.445,5.445,5.27,5.35,361446.0
2025-02-06,5.37,5.37,5.175,5.28,179951.0
2025-02-07,5.3,5.35,5.25,5.29,83063.0
2025-02-10,5.315,5.45,5.315,5.41,181199.0
2025-02-11,5.45,5.45,5.285,5.285,165624.0
2025-02-12,5.315,5.42,5.235,5.275,124932.0
2025-02-13,5.275,5.42,5.265,5.42,97994.0
2025-02-14,5.42,5.49,5.365,5.43,115541.0
2025-02-18,5.54,5.665,5.54,5.605,142098.0
2025-02-19,5.655,5.705,5.47,5.53,93873.0
2025-02-20,5.56,5.605,5.45,5.54,49846.0
2025-02-21,5.565,5.565,5.335,5.38,101914.0
2025-02-24,5.41,5.51,5.355,5.46,89923.0
2025-02-25,5.41,5.5,5.345,5.4,84401.0
2025-02-26,5.345,5.535,5.335,5.46,59685.0
2025-02-27,5.38,5.45,5.365,5.4,38923.0
2025-02-28,5.365,5.46,5.295,5.39,63081.0
2025-03-03,5.46,5.485,5.37,5.44,86692.0
2025-03-04,5.47,5.47,5.17,5.305,154511.0
2025-03-05,5.255,5.365,5.245,5.345,44964.0
2025-03-06,5.345,5.38,5.235,5.255,130177.0
2025-03-07,5.265,5.365,5.175,5.285,101667.0
2025-03-10,5.25,5.305,5.025,5.035,120004.0
2025-03-11,5.1,5.25,5.1,5.24,58172.0
2025-03-12,5.28,5.28,5.15,5.18,32464.0
2025-03-13,5.16,5.28,5.15,5.19,77286.0
2025-03-14,5.21,5.3,5.2,5.25,49163.0
2025-03-17,5.25,5.345,5.19,5.2,133672.0
2025-03-18,5.23,5.25,5.09,5.11,75073.0
2025-03-19,5.13,5.26,5.045,5.075,79082.0
2025-03-20,5.065,5.17,4.955,5.14,90847.0
2025-03-21,5.15,5.16,5.025,5.09,41726.0
2025-03-24,5.12,5.16,5.055,5.065,63073.0
2025-03-25,5.11,5.14,5.09,5.12,37502.0
2025-03-26,5.11,5.11,4.965,4.965,50097.0
2025-03-27,5.015,5.04,4.83,4.945,158408.0
2025-03-28,4.895,4.935,4.68,4.78,169058.0
2025-03-31,4.75,4.76,4.575,4.615,331718.0
2025-04-01,4.595,4.68,4.555,4.66,146021.0
2025-04-02,4.69,4.71,4.585,4.595,110005.0
2025-04-03,4.555,4.645,4.445,4.575,125575.0
2025-04-04,4.555,4.565,4.3,4.31,193514.0
2025-04-07,4.005,4.43,3.91,4.24,250100.0
2025-04-08,4.27,4.4,4.035,4.055,136432.0
2025-04-09,4.055,4.35,4.015,4.32,188114.0
2025-04-10,4.4,4.46,4.255,4.295,232884.0
2025-04-11,4.47,4.6,4.315,4.55,121415.0
2025-04-14,4.645,4.725,4.49,4.5,83374.0
2025-04-15,4.52,4.715,4.45,4.62,147181.0
2025-04-16,4.645,4.765,4.635,4.675,112490.0
2025-04-17,4.675,4.675,4.51,4.61,114317.0
2025-04-21,4.755,4.825,4.675,4.785,151986.0
2025-04-22,4.845,5.08,4.805,4.91,254520.0
2025-04-23,4.855,4.89,4.735,4.805,109782.0
2025-04-24,4.89,4.9,4.785,4.865,65337.0
2025-04-25,4.865,4.9,4.835,4.87,25684.0
2025-04-28,4.805,4.9,4.765,4.785,48560.0
2025-04-29,4.865,4.87,4.705,4.745,114284.0
2025-04-30,4.815,4.835,4.645,4.655,31254.0
2025-05-01,4.61,4.685,4.52,4.54,42150.0
2025-05-02,4.61,4.715,4.55,4.625,67785.0
2025-05-05,4.715,4.745,4.655,4.715,60258.0
2025-05-06,4.825,4.88,4.755,4.855,54765.0
2025-05-07,4.855,4.865,4.715,4.715,49806.0
2025-05-08,4.79,4.815,4.7,4.71,29211.0
2025-05-09,4.77,4.815,4.74,4.795,21748.0
2025-05-12,4.815,4.825,4.66,4.71,37072.0
2025-05-13,4.73,4.78,4.69,4.73,21156.0
2025-05-14,4.74,4.74,4.6,4.64,43833.0
2025-05-15,4.66,4.68,4.6,4.63,75941.0
2025-05-16,4.65,4.68,4.53,4.54,49711.0
2025-05-20,4.6,4.71,4.56,4.58,73305.0
2025-05-21,4.58,4.77,4.58,4.64,24401.0
2025-05-22,4.6,4.64,4.53,4.59,38094.0
2025-05-23,4.62,4.63,4.57,4.57,61587.0
2025-05-26,4.59,4.77,4.59,4.69,37696.0
2025-05-27,4.6,4.74,4.59,4.71,66118.0
2025-05-28,4.72,4.74,4.66,4.71,38246.0
2025-05-29,4.65,4.72,4.64,4.67,22796.0
2025-05-30,4.68,4.71,4.66,4.69,25686.0
2025-06-02,4.7,4.77,4.64,4.68,86125.0
2025-06-03,4.66,4.72,4.6,4.61,49432.0
2025-06-04,4.61,4.61,4.495,4.51,98407.0
2025-06-05,4.58,4.58,4.455,4.495,90344.0
2025-06-06,4.465,4.54,4.445,4.445,67310.0
2025-06-09,4.51,4.57,4.475,4.505,49295.0
2025-06-10,4.465,4.505,4.435,4.435,77980.0
2025-06-11,4.485,4.505,4.415,4.445,68206.0
2025-06-12,4.505,4.505,4.44,4.465,107698.0
2025-06-13,4.445,4.535,4.42,4.455,90090.0
2025-06-16,4.435,4.495,4.405,4.465,42170.0
2025-06-17,4.465,4.515,4.4,4.435,56437.0
2025-06-18,4.435,4.475,4.39,4.425,208110.0
2025-06-19,4.455,4.455,4.32,4.34,241418.0
2025-06-20,4.34,4.37,4.32,4.37,127228.0
2025-06-23,4.32,4.525,4.32,4.505,99211.0
2025-06-24,4.435,4.485,4.34,4.415,66520.0
2025-06-25,4.475,4.485,4.36,4.485,237529.0
2025-06-26,4.465,4.465,4.38,4.39,120678.0
2025-06-27,4.37,4.415,4.27,4.33,219898.0
2025-06-30,4.39,4.535,4.39,4.445,66123.0
2025-07-02,4.445,4.495,4.4,4.445,121938.0
2025-07-03,4.475,4.535,4.425,4.495,36744.0
2025-07-04,4.535,4.565,4.515,4.525,39238.0
2025-07-07,4.515,4.525,4.435,4.495,100734.0
2025-07-08,4.465,4.53,4.445,4.455,66532.0
2025-07-09,4.475,4.575,4.455,4.555,74554.0
2025-07-10,4.57,4.665,4.55,4.62,110352.0
2025-07-11,4.63,4.715,4.58,4.65,98946.0
2025-07-14,4.65,4.66,4.53,4.53,125053.0
2025-07-15,4.55,4.55,4.45,4.47,65648.0
2025-07-16,4.51,4.52,4.44,4.46,33622.0
2025-07-17,4.53,4.765,4.53,4.695,182150.0
2025-07-18,4.745,4.835,4.685,4.735,84967.0
2025-07-21,4.795,4.885,4.755,4.765,65319.0
2025-07-22,4.765,4.835,4.765,4.825,33550.0
2025-07-23,4.865,4.885,4.785,4.815,34527.0
2025-07-24,4.815,4.895,4.775,4.845,57579.0
2025-07-25,4.835,4.835,4.755,4.805,22405.0
2025-07-28,4.805,4.825,4.735,4.825,19685.0
2025-07-29,4.805,4.825,4.65,4.765,146839.0
2025-07-30,4.745,4.805,4.655,4.655,34764.0
2025-07-31,4.735,4.745,4.655,4.695,37665.0
2025-08-01,4.695,4.715,4.445,4.59,174844.0
2025-08-05,4.665,4.915,4.665,4.905,140930.0
2025-08-06,4.945,4.945,4.785,4.895,107384.0
2025-08-07,4.945,4.975,4.825,4.965,100792.0
2025-08-08,5.015,5.15,4.965,5.025,163685.0
2025-08-11,4.995,5.055,4.87,5.035,113244.0
2025-08-12,5.025,5.035,4.77,4.81,116426.0
2025-08-13,4.87,4.88,4.78,4.8,66163.0
2025-08-14,4.76,4.8,4.69,4.69,60780.0
2025-08-15,4.69,4.76,4.66,4.72,77852.0
2025-08-18,4.69,4.77,4.65,4.77,111855.0
2025-08-19,4.8,4.83,4.65,4.67,97928.0
2025-08-20,4.7,4.73,4.67,4.7,39536.0
2025-08-21,4.82,4.82,4.66,4.68,25624.0
2025-08-22,4.67,4.81,4.6,4.7,87968.0
2025-08-25,4.71,4.83,4.66,4.66,56008.0
2025-08-26,4.72,4.75,4.65,4.67,67104.0
2025-08-27,4.65,4.66,4.56,4.59,72493.0
2025-08-28,4.61,4.66,4.5,4.53,94313.0
2025-08-29,4.56,4.67,4.55,4.64,72213.0
2025-09-02,4.67,4.83,4.66,4.81,159625.0
2025-09-03,4.86,4.92,4.79,4.85,93001.0
2025-09-04,4.88,4.89,4.8,4.87,36155.0
2025-09-05,4.89,4.925,4.77,4.925,166524.0
2025-09-08,4.9,4.91,4.75,4.77,105641.0
2025-09-09,4.74,4.77,4.65,4.65,78318.0
2025-09-10,4.71,4.73,4.61,4.62,96693.0
2025-09-11,4.585,4.665,4.585,4.585,118739.0
2025-09-12,4.625,4.685,4.595,4.605,55652.0
2025-09-15,4.625,4.675,4.575,4.625,51247.0
2025-09-16,4.635,4.675,4.615,4.645,74667.0
2025-09-17,4.615,4.665,4.575,4.585,99874.0
2025-09-18,4.625,4.625,4.555,4.565,48432.0
2025-09-19,4.595,4.625,4.565,4.605,87101.0
2025-09-22,4.635,4.675,4.545,4.555,97136.0
2025-09-23,4.565,4.575,4.425,4.445,211750.0
2025-09-24,4.445,4.645,4.345,4.345,141510.0
2025-09-25,4.385,4.485,4.345,4.405,128896.0
2025-09-26,4.455,4.535,4.445,4.515,89534.0
2025-09-29,4.575,4.645,4.535,4.585,125750.0
2025-09-30,4.605,4.695,4.535,4.665,154065.0
2025-10-01,4.685,4.775,4.665,4.705,149831.0
2025-10-02,4.745,4.775,4.685,4.715,66680.0
2025-10-03,4.78,4.84,4.765,4.82,141749.0
2025-10-06,4.82,4.9,4.8,4.82,133215.0
2025-10-07,4.88,4.92,4.745,4.755,132695.0
2025-10-08,4.82,4.82,4.705,4.735,169803.0
2025-10-09,4.775,4.775,4.515,4.535,244577.0
2025-10-10,4.535,4.555,4.385,4.405,239920.0
2025-10-14,4.395,4.565,4.385,4.475,114214.0
2025-10-15,4.585,4.645,4.585,4.615,106686.0
2025-10-16,4.675,4.675,4.53,4.565,131783.0
2025-10-17,4.585,4.635,4.335,4.385,178802.0
2025-10-20,4.475,4.485,4.395,4.415,78976.0
2025-10-21,4.425,4.425,4.21,4.255,204638.0
2025-10-22,4.255,4.315,4.235,4.305,85366.0
2025-10-23,4.355,4.455,4.235,4.365,157967.0
2025-10-24,4.315,4.435,4.315,4.365,78504.0
2025-10-27,4.375,4.375,4.235,4.235,130320.0
2025-10-28,4.22,4.285,4.22,4.245,105343.0
2025-10-29,4.325,4.385,4.18,4.19,164262.0
2025-10-30,4.255,4.335,4.23,4.295,93252.0
2025-10-31,4.345,4.6,4.335,4.525,289296.0
2025-11-03,4.495,4.705,4.495,4.525,189502.0
2025-11-04,4.565,4.585,4.405,4.405,189853.0
2025-11-05,4.475,4.535,4.475,4.495,120507.0
2025-11-06,4.555,4.555,4.415,4.445,61301.0
2025-11-07,4.485,4.545,4.405,4.505,75278.0
2025-11-10,4.63,4.76,4.63,4.64,197969.0
2025-11-11,4.7,4.82,4.69,4.78,167592.0
2025-11-12,4.75,4.9,4.72,4.72,73215.0
2025-11-13,4.85,4.85,4.59,4.62,78907.0
2025-11-14,4.56,4.62,4.51,4.58,51835.0
2025-11-17,4.74,4.74,4.54,4.56,120851.0
2025-11-18,4.56,4.75,4.52,4.7,126273.0
2025-11-19,4.68,4.75,4.58,4.61,102671.0
2025-11-20,4.6,4.62,4.45,4.45,154572.0
2025-11-21,4.47,4.47,4.39,4.43,164665.0
2025-11-24,4.54,4.57,4.49,4.55,59560.0
2025-11-25,4.59,4.6,4.52,4.55,29621.0
2025-11-26,4.55,4.55,4.27,4.28,386324.0