Date,Open,High,Low,Close,Volume
2006-07-26,8.309813143047466,8.428524759376714,7.953678294059716,8.357297970718717,464280.0
2006-07-27,8.808406728502353,9.496934868767296,8.47601455151447,8.78466475360975,187440.0
2006-07-28,9.022083906999368,9.2120223344282,8.6659490159336,8.950857109925785,52200.0
2006-07-31,8.998341842077199,8.998341842077199,8.452267624021935,8.452267624021935,65600.0
2006-08-01,8.499749363831661,9.496926865889572,7.858706619244612,8.048645881120422,77740.0
2006-08-02,8.072390907341758,8.42852580031272,7.977421240270355,8.167360574413161,108800.0
2006-08-03,8.167359621955775,8.214843544256151,7.977420309963224,8.0723899659595,111800.0
2006-08-04,8.072390907341758,8.191102538332078,8.072390907341758,8.167360574413161,66620.0
2006-08-08,8.167359355647864,8.167359355647864,8.072389702748204,8.143616489574082,134240.0
2006-08-09,8.191102538332078,8.191102538332078,8.096132871260675,8.167360574413161,23860.0
2006-08-10,8.167361249833293,8.309814856523083,8.143618378253032,8.238588053178187,21000.0
2006-08-11,8.309814856523083,8.476011334793132,8.119876412370713,8.238588053178187,36460.0
2006-08-14,8.476011262503745,8.476011262503745,8.214845111535947,8.333556751330963,25300.0
2006-08-15,8.404784743701644,8.404784743701644,8.214845389054625,8.262330227716381,24980.0
2006-08-16,8.262329848754652,8.262329848754652,7.977421735549749,8.024906572033553,211840.0
2006-08-17,8.072392642990147,8.119877486735582,7.953680986475585,8.001165830221023,39240.0
2006-08-18,8.07239177876733,8.309815066378134,7.953680134961928,8.262330227716381,38000.0
2006-08-21,8.42852641910616,8.42852641910616,7.811226254915587,7.834968220577557,966760.0
2006-08-22,7.953680146179916,8.072391790152752,7.763741696962974,7.763741696962974,74280.0
2006-08-23,7.763739787057785,7.834966574779871,7.71625496001048,7.71625496001048,99080.0
2006-08-24,7.834969079547107,8.04865041672306,7.739999395091565,7.977422700532386,22800.0
2006-08-25,8.072392400920487,8.642208697382323,8.072392400920487,8.428527359784626,145080.0
2006-08-28,8.903373971603479,8.903373971603479,8.428527359784626,8.428527359784626,111880.0
2006-08-29,8.547237746266479,8.713434216916799,8.428526110901668,8.594722581551986,96480.0
2006-08-30,8.665953471568589,9.14080023713399,8.54724178017724,9.14080023713399,14760.0
2006-08-31,9.473189932585525,9.496931900056463,8.903373656302936,9.496931900056463,42460.0
2006-09-01,9.496931900056463,9.496931900056463,9.164538921275286,9.496931900056463,27680.0
2006-09-05,9.378218432597468,9.496930058326548,9.188280012570502,9.306991638299584,12320.0
2006-09-06,9.378215535250453,9.378215535250453,9.022080768089044,9.022080768089044,17460.0
2006-09-07,8.974603688046436,9.259511928525342,8.90337685435129,9.14080023713399,12960.0
2006-09-08,8.903372760849395,9.235765706200272,8.903372760849395,8.903372760849395,16320.0
2006-09-11,8.855885320377276,8.855885320377276,8.428523734687575,8.737173718480268,14840.0
2006-09-12,8.547238415655134,8.784661704978888,8.428526770993258,8.66595006031701,23600.0
2006-09-13,8.428526213604096,9.235765706200272,8.428526213604096,8.903372760849395,60480.0
2006-09-14,8.90337643946934,9.473192893874694,8.78466475360975,8.78466475360975,34720.0
2006-09-15,9.022084800946462,9.022084800946462,8.547238232475596,8.547238232475596,56880.0
2006-09-18,8.78466475360975,8.78466475360975,8.523499406997965,8.78466475360975,5800.0
2006-09-19,8.78466475360975,8.78466475360975,8.594726237374061,8.78466475360975,121280.0
2006-09-20,8.547237289517943,8.78466054756011,8.309814031475778,8.452267624021935,39080.0
2006-09-21,8.547238232475596,8.665949874593315,8.357299786226841,8.547238232475596,42040.0
2006-09-22,8.333556914384525,8.547238232475596,8.333556914384525,8.547238232475596,14200.0
2006-09-25,8.547237850415419,8.784661124038072,8.28607261170967,8.30981457679277,12760.0
2006-09-26,8.428526213604096,8.428526213604096,7.858709994630568,8.30981457679277,14680.0
2006-09-27,8.42852481739889,8.42852481739889,8.0723899659595,8.0723899659595,18600.0
2006-09-28,8.072388274022831,8.286069502378934,7.360118720432581,8.09613023019681,32160.0
2006-09-29,8.096131764993437,8.096131764993437,7.502574143995348,7.71625496001048,41880.0
2006-10-02,7.834968220577557,7.834968220577557,7.621286906828085,7.834968220577557,16280.0
2006-10-03,7.858712365612782,7.858712365612782,7.146442782701266,7.455092950391227,13800.0
2006-10-04,7.455092722647683,7.455092722647683,7.122700140016719,7.4313502982778115,9600.0
2006-10-05,7.360121482302167,7.478833119113493,6.647851661434215,7.122698208679517,50160.0
2006-10-06,7.241409598862513,7.31263639738388,6.909017117681235,7.146440383217711,12600.0
2006-10-10,7.1464400701594055,7.360120909211902,7.1464400701594055,7.360120909211902,1160.0
2006-10-11,7.241409281643969,7.360120909211902,7.170182486242776,7.360120909211902,8200.0
2006-10-12,7.360123478017275,7.455092722647683,7.241411809016998,7.4313502982778115,25840.0
2006-10-13,7.336381277764458,7.4788353754863985,7.288896880423207,7.455092950391227,37360.0
2006-10-16,7.811228421120624,7.811228421120624,7.383866127954803,7.455092950391227,10000.0
2006-10-17,7.478832971702648,7.573802188710034,7.455090554238564,7.502575389166731,26640.0
2006-10-18,7.383864157596434,7.716256661683788,7.383864157596434,7.69251469577317,17520.0
2006-10-19,7.7162565808718355,7.834968220577557,7.597544941166115,7.834968220577557,6700.0
2006-10-20,8.048652663559599,8.78466475360975,8.048652663559599,8.78466475360975,11920.0
2006-10-23,8.832145959902183,9.140796034472046,8.452268178687195,8.903372760849395,8960.0
2006-10-24,8.90337643946934,8.90337643946934,8.737179898126257,8.78466475360975,42040.0
2006-10-25,8.784661704978888,8.784661704978888,8.30981512633138,8.66595006031701,59360.0
2006-10-26,8.760922778717147,8.78466475360975,8.47601455151447,8.78466475360975,23840.0
2006-10-27,8.78466475360975,8.78466475360975,8.547241381890569,8.78466475360975,128240.0
2006-10-30,8.784661516711031,8.784661516711031,8.547238232475596,8.547238232475596,6000.0
2006-10-31,8.90337643946934,8.90337643946934,8.547241381890569,8.78466475360975,25800.0
2006-11-01,8.547238232475596,8.547238232475596,8.309814948240165,8.547238232475596,9760.0
2006-11-02,8.54723419225734,8.54723419225734,8.001161077780402,8.523492237335635,29240.0
2006-11-03,8.42852481739889,8.42852481739889,8.0723899659595,8.0723899659595,8960.0
2006-11-06,7.834966677730466,8.547236375705964,7.834966677730466,8.357297970718717,5700.0
2006-11-07,8.191101583105963,8.547236434545354,7.71625511452011,8.0723899659595,15160.0
2006-11-08,8.072391408517358,8.072391408517358,7.645029691558965,8.024906572033553,7920.0
2006-11-09,7.858708692816761,8.0723899659595,7.834966731666573,8.0723899659595,19040.0
2006-11-10,8.072391499988997,8.072391499988997,7.739998546533806,7.834968220577557,24280.0
2006-11-13,7.740000692986015,7.740000692986015,7.407608553049975,7.455092950391227,7100.0
2006-11-14,7.550061967278089,7.597546816017833,7.407608326757018,7.4313502982778115,43240.0
2006-11-15,7.953679666358794,8.547237850415419,7.668771556872031,8.30981457679277,18000.0
2006-11-16,8.404784248520995,8.428526213604096,8.191102939981445,8.30981457679277,7320.0
2006-11-17,8.309814382994128,8.309814382994128,7.977421445395207,8.191102748951355,7200.0
2006-11-20,8.28607123910224,8.28607123910224,8.0723899659595,8.0723899659595,3280.0
2006-11-21,8.072391114908582,8.286072418464732,7.95367948086581,8.191102748951355,20520.0
2006-11-22,8.0723899659595,8.191101583105963,7.834966731666573,8.0723899659595,14160.0
2006-11-23,8.0723899659595,8.0723899659595,7.834966731666573,8.0723899659595,3600.0
2006-11-24,8.0723899659595,8.119874793957637,7.882451559664712,8.0723899659595,21640.0
2006-11-27,8.072391114908582,8.309814382994128,8.072391114908582,8.191102748951355,12600.0
2006-11-28,8.309813558612458,8.499751973098324,8.191101936346564,8.499751973098324,6160.0
2006-11-29,8.499751899768537,8.879629631160759,8.309813486921321,8.879629631160759,4440.0
2006-11-30,8.879634878352352,9.615647002699394,8.879634878352352,9.14080023713399,12600.0
2006-12-01,8.333556751330963,9.140796264216249,8.333556751330963,8.333556751330963,20720.0
2006-12-04,8.547238210054585,8.784661493667214,8.547238210054585,8.642207885778816,7880.0
2006-12-05,8.689688643653152,8.903369883127256,8.689688643653152,8.80840024209485,68400.0
2006-12-06,8.689691990132994,9.259508244373638,8.665950023580455,9.259508244373638,21640.0
2006-12-07,9.259511928525342,9.259511928525342,8.90337685435129,9.14080023713399,3120.0
2006-12-08,8.90337685435129,9.212027070829135,8.784665162959941,9.14080023713399,7680.0
2006-12-11,9.188285094830198,9.188285094830198,8.90337685435129,9.14080023713399,5380.0
2006-12-12,8.90337643946934,9.140799811188522,8.78466475360975,8.78466475360975,19360.0
2006-12-13,8.784661124038072,8.903372760849395,8.52349588533232,8.903372760849395,189300.0
2006-12-14,8.903369859126533,9.378216251613283,8.903369859126533,9.378216251613283,21160.0
2006-12-15,9.378216251613283,9.378216251613283,9.022081457248222,9.378216251613283,9520.0
2006-12-18,8.78466166773909,9.378219888532277,8.78466166773909,9.259508244373638,11320.0
2006-12-19,9.164542213132927,9.259511928525342,8.950861712047496,9.14080023713399,8560.0
2006-12-20,8.832150020656146,9.188285094830198,8.832150020656146,9.14080023713399,27560.0
2006-12-21,8.665950617761421,9.14079722695383,8.642208649581013,8.927115890538031,4560.0
2006-12-22,8.78466475360975,8.90337643946934,8.547241381890569,8.78466475360975,72420.0
2006-12-27,8.547238232475596,8.784661516711031,8.42852659035788,8.547238232475596,13120.0
2006-12-28,8.547239012739338,8.547239012739338,8.1911040538752,8.428527359784626,7860.0
2006-12-29,8.309814031475778,8.855887343833187,8.309814031475778,8.452267624021935,10000.0
2007-01-02,8.452269328096355,8.547239012739338,8.1911040538752,8.428527359784626,29300.0
2007-01-03,8.428526017036901,8.523495686550278,8.072391114908582,8.191102748951355,5040.0
2007-01-04,8.07239130317012,8.30981457679277,8.07239130317012,8.30981457679277,4840.0
2007-01-05,8.42852659035788,8.547238232475596,8.42852659035788,8.547238232475596,3340.0
2007-01-08,8.547236649103171,8.547236649103171,8.07239016859744,8.286071447104133,76280.0
2007-01-09,8.096132473956574,8.262328930326783,7.882452092078724,7.882452092078724,52300.0
2007-01-10,7.882450437168571,7.882450437168571,7.716254015691082,7.811223658163257,101480.0
2007-01-11,7.834967750523779,7.834967750523779,7.716256117940086,7.787482916350726,3360.0
2007-01-12,7.787481747732566,7.811224614105091,7.71625496001048,7.71625496001048,10800.0
2007-01-15,7.716257363070399,7.811227046741245,7.668772521234977,7.668772521234976,34660.0
2007-01-16,7.668770402027147,7.716255230740489,7.478831992871551,7.550058783092678,129720.0
2007-01-17,7.716256661683788,7.716256661683788,7.597545020734806,7.69251469577317,7600.0
2007-01-18,7.716255991589083,7.716255991589083,7.478832730309419,7.526317563704925,8600.0
2007-01-19,7.502574876797798,7.597544087319507,7.28889403991172,7.597544087319507,143640.0
2007-01-22,7.360122209076789,7.645030346696781,7.241410560543293,7.645030346696781,6720.0
2007-01-23,7.597545506143782,7.645030346696781,7.478833857610286,7.645030346696781,6320.0
2007-01-24,7.71625511452011,8.0723899659595,7.597543497373647,8.0723899659595,19480.0
2007-01-25,7.739997594017556,8.191102131663671,7.739997594017556,7.929936918730334,24920.0
2007-01-26,7.953679860283277,7.953679860283277,7.7162565808718355,7.834968220577557,6600.0
2007-01-29,7.716255991589083,7.716255991589083,7.478832730309419,7.526317563704925,66900.0
2007-01-30,7.478833137194107,7.811226083348567,7.383863918085242,7.621286739432923,66420.0
2007-01-31,7.71625496001048,7.834966574779871,7.597543345241088,7.71625496001048,29200.0
2007-02-01,8.191101583105963,8.191101583105963,7.71625511452011,8.0723899659595,67060.0
2007-02-02,7.834966731666573,8.0723899659595,7.834966731666573,8.0723899659595,1140.0
2007-02-05,8.072390907341758,8.167360574413161,7.716256014370798,8.167360574413161,172520.0
2007-02-06,7.953678348813036,8.167359621955775,7.763739942518248,8.0723899659595,3080.0
2007-02-07,8.072391790152752,8.072391790152752,7.763741696962974,7.763741696962974,3500.0
2007-02-08,8.024906572033553,8.048649443124418,7.834968131796259,8.024906572033553,5740.0
2007-02-09,7.953679383107473,8.024906181518112,7.787482916350726,7.787482916350726,94160.0
2007-02-12,7.953678886038007,7.953678886038007,7.716255635708515,7.882452092078724,11060.0
2007-02-13,7.716253078535276,8.048645881120422,7.597541492711658,8.048645881120422,92800.0
2007-02-14,7.71625919776534,8.167363943913996,7.71625919776534,8.1198790907881,33000.0
2007-02-15,8.119873603751271,8.119873603751271,7.763738804513913,7.9536771829676445,10920.0
2007-02-16,7.834966731666573,8.0723899659595,7.739997075670297,8.0723899659595,48480.0
2007-02-19,8.0723899659595,8.0723899659595,7.597543497373647,8.0723899659595,4100.0
2007-02-20,7.739998546533806,8.001164697305152,7.7162565808718355,7.834968220577557,63760.0
2007-02-21,7.787483383555681,8.024906662967123,7.739998546533806,7.834968220577557,7360.0
2007-02-22,8.048647843643876,8.048647843643876,7.621285305915868,7.71625496001048,18240.0
2007-02-23,7.597544941166115,8.001164697305152,7.597544941166115,7.834968220577557,7700.0
2007-02-26,7.621285458523834,8.0723899659595,7.621285458523834,8.0723899659595,2020.0
2007-02-27,7.71625496001048,8.048647843643876,7.597543345241088,7.71625496001048,135200.0
2007-02-28,7.71625496001048,7.929936228874483,7.478831730471695,7.71625496001048,77280.0
2007-03-01,7.7162565808718355,7.977421825945247,7.502575719971331,7.834968220577557,15920.0
2007-03-02,7.716253983476073,8.191100382459215,7.716253983476073,7.9536771829676445,18080.0
2007-03-05,8.119873603751271,8.119873603751271,7.834965583221859,7.9536771829676445,28020.0
2007-03-06,7.716253983476073,8.001162004005485,7.716253983476073,7.9536771829676445,48920.0
2007-03-07,7.739998177309661,8.309814382994128,7.739998177309661,8.191102748951355,30740.0
2007-03-08,8.072394237662202,8.286075623879615,8.072394237662202,8.1198790907881,25860.0
2007-03-09,8.0723899659595,8.28607123910224,8.0723899659595,8.0723899659595,6600.0
2007-03-12,8.072392100277769,8.072392100277769,7.383864629353289,7.645030346696781,5100.0
2007-03-13,7.716255991589083,7.716255991589083,7.526317563704925,7.526317563704925,73900.0
2007-03-14,7.597544956349829,7.597544956349829,7.193925199404157,7.24141003652093,9880.0
2007-03-15,7.241406937211122,7.407603343139084,7.241406937211122,7.2651493456077985,47900.0
2007-03-16,7.241409281643969,7.383863325295273,7.241409281643969,7.360120909211902,32260.0
2007-03-19,7.360120909211902,7.478832536779836,7.241409281643969,7.360120909211902,23940.0
2007-03-20,7.360120909211902,7.455090120696465,7.360120909211902,7.360120909211902,26420.0
2007-03-21,7.478833692203758,7.834968629927746,7.3601220462957615,7.478833692203758,15480.0
2007-03-22,7.478833692203758,7.739998950922157,7.478833692203758,7.478833692203758,33520.0
2007-03-23,7.360120909211902,7.526317368946578,7.360120909211902,7.360120909211902,3900.0
2007-03-26,7.3601220462957615,7.573802918360356,7.3601220462957615,7.478833692203758,3600.0
2007-03-27,7.360123702859631,7.597547048113167,7.360123702859631,7.455092950391227,18720.0
2007-03-28,7.265154455328034,7.502577800581571,7.265154455328034,7.455092950391227,5280.0
2007-03-29,7.360120909211902,7.478832536779836,7.360120909211902,7.360120909211902,7780.0
2007-03-30,7.383864466047159,7.478833692203758,7.3601220462957615,7.478833692203758,8200.0
2007-04-02,7.478833692203758,7.692515017117342,7.3601220462957615,7.478833692203758,20600.0
2007-04-03,7.692512999335699,7.73999692068526,7.692512999335699,7.71625496001048,17800.0
2007-04-04,7.716256117940086,7.787482916350726,7.716256117940086,7.787482916350726,16120.0
2007-04-05,7.787482508362929,7.787482508362929,7.597544087319507,7.597544087319507,3160.0
2007-04-09,7.716255713683876,7.834967340048243,7.597544087319507,7.597544087319507,12420.0
2007-04-10,7.834968220577557,7.882453057599432,7.502575719971331,7.834968220577557,83180.0
2007-04-11,7.834968220577557,7.953679860283277,7.668771743849961,7.834968220577557,3900.0
2007-04-12,7.834967260873261,8.072390511202753,7.834967260873261,7.882452092078724,13280.0
2007-04-13,7.882451757534704,8.286071447104133,7.858708890090746,8.286071447104133,21860.0
2007-04-16,8.072391114908582,8.309814382994128,8.072391114908582,8.191102748951355,58200.0
2007-04-17,8.191103481669503,8.66595006031701,8.191103481669503,8.66595006031701,85100.0
2007-04-18,8.665949874593315,8.665949874593315,8.42852659035788,8.547238232475596,218300.0
2007-04-19,8.309814948240165,8.57098019861996,8.119876501991408,8.547238232475596,9120.0
2007-04-20,8.1911040538752,8.547239012739338,8.096134369232214,8.428527359784626,5640.0
2007-04-23,8.404784624213518,8.547238232475596,8.309814948240165,8.547238232475596,11940.0
2007-04-24,8.547240957524684,8.547240957524684,7.360124157868478,8.1198790907881,3500.0
2007-04-25,8.07239130317012,8.30981457679277,7.834968029547468,8.30981457679277,27740.0
2007-04-26,7.834968293293192,8.238588053178187,7.834968293293192,8.238588053178187,2240.0
2007-04-27,7.858708007239646,7.858708007239646,7.858708007239646,7.858708007239646,240.0
2007-04-30,7.858710186239527,8.143618302672843,7.834968220577557,7.834968220577557,9600.0
2007-05-01,7.834966731666573,8.167359621955775,7.834966731666573,8.0723899659595,15340.0
2007-05-02,8.191102939981445,8.30981457679277,8.07239130317012,8.30981457679277,6780.0
2007-05-03,7.858709994630568,8.30981457679277,7.858709994630568,8.30981457679277,40320.0
2007-05-04,8.07239130317012,8.452268178687195,8.07239130317012,8.30981457679277,6400.0
2007-05-07,8.404784624213518,8.665949874593315,8.309814948240165,8.547238232475596,53260.0
2007-05-08,8.618468212266665,8.78466475360975,8.547241381890569,8.78466475360975,103060.0
2007-05-09,8.784660173581866,9.4969299173858,8.547236925647221,8.998341459002173,159200.0
2007-05-10,8.665948632118306,8.998341544670467,8.618463800939738,8.618463800939738,6120.0
2007-05-11,8.642208093663825,8.66595006031701,8.30981512633138,8.66595006031701,7300.0
2007-05-14,8.665953067750158,8.78466475360975,8.357302865654878,8.78466475360975,8860.0
2007-05-15,8.784661516711031,8.784661516711031,8.333556914384525,8.547238232475596,24240.0
2007-05-16,8.476012202106117,8.713435508015543,8.428527359784626,8.428527359784626,6160.0
2007-05-17,8.523496449001948,8.66595006031701,8.428526770993258,8.66595006031701,1500.0
2007-05-18,8.665949705036184,8.665949705036184,8.309814785651135,8.333556751330963,12360.0
2007-05-22,8.76091915895497,8.76091915895497,8.30981457679277,8.30981457679277,20360.0
2007-05-23,8.452268556502244,8.642207908448952,8.42852659035788,8.547238232475596,11700.0
2007-05-24,8.333552975171896,8.523492237335635,8.30981102025019,8.523492237335635,8420.0
2007-05-25,8.52349588533232,8.52349588533232,8.30981457679277,8.30981457679277,6720.0
2007-05-28,8.333556541875868,8.333556541875868,8.30981457679277,8.30981457679277,21020.0
2007-05-29,8.309814948240165,8.618465036606636,8.309814948240165,8.547238232475596,83100.0
2007-05-30,8.784665162959941,9.14080023713399,8.54724178017724,9.14080023713399,150840.0
2007-05-31,8.689691452309845,9.022084397660722,8.689691452309845,8.903372760849395,14620.0
2007-06-01,8.998342521702044,9.140796125007409,8.333556624415898,8.713434409393399,185980.0
2007-06-04,8.737179812173224,8.737179812173224,8.428529613114327,8.570983272465117,13140.0
2007-06-05,8.428529696030978,8.78466475360975,8.428529696030978,8.78466475360975,6540.0
2007-06-06,8.665948918539025,8.665948918539025,8.452267624021935,8.452267624021935,3080.0
2007-06-07,8.618465221312665,8.66595006031701,8.523496449001948,8.66595006031701,5740.0
2007-06-08,8.547238232475596,8.642207908448952,8.452268556502244,8.547238232475596,1840.0
2007-06-11,8.523494840970184,8.523494840970184,8.42852518087835,8.499751973098324,17940.0
2007-06-12,8.452269328096355,8.452269328096355,8.428527359784626,8.428527359784626,9680.0
2007-06-13,8.428525660496861,8.523495325992867,8.428525660496861,8.452267624021935,1780.0
2007-06-14,8.452267143052408,8.665948425410134,8.42852518087835,8.499751973098324,79760.0
2007-06-15,8.547239012739338,8.547239012739338,8.428527359784626,8.428527359784626,5700.0
2007-06-18,8.452268178687195,8.452268178687195,8.214844905064545,8.30981457679277,231100.0
2007-06-19,8.42852518087835,8.523494840970184,8.262328728566539,8.499751973098324,27940.0
2007-06-20,8.547236875787755,8.547236875787755,8.214843968339109,8.214843968339109,7000.0
2007-06-21,8.214843750470045,8.309813408850305,8.191101788723874,8.286071447104133,2340.0
2007-06-22,8.28607281373847,8.28607281373847,7.834968220577557,7.834968220577557,3880.0
2007-06-25,7.716256411390745,8.191102959784022,7.621286739432923,7.621286739432923,3860.0
2007-06-26,7.692512025805968,7.9536771829676445,7.692512025805968,7.9536771829676445,140.0
2007-06-27,7.953679860283277,8.048649534327028,7.502575719971331,7.834968220577557,5780.0
2007-06-28,7.73999692068526,7.73999692068526,7.621285305915868,7.71625496001048,3660.0
2007-06-29,7.7162565808718355,7.834968220577557,7.7162565808718355,7.834968220577557,2160.0
2007-07-03,7.7874831936833555,8.30981457679277,7.7874831936833555,8.30981457679277,17660.0
2007-07-04,8.119876139034231,8.357299412656882,8.119876139034231,8.30981457679277,2200.0
2007-07-05,8.191100129424123,8.404781364644663,8.191100129424123,8.404781364644663,3700.0
2007-07-06,8.333555370596477,8.333555370596477,8.048648206851267,8.286071447104133,3260.0
2007-07-09,8.28607309989624,8.309815066378134,8.096133745249226,8.262330227716381,2720.0
2007-07-10,8.309814856523083,8.309814856523083,7.834968293293192,8.238588053178187,22180.0
2007-07-11,8.23858683641276,8.309813629238096,8.119875213137929,8.214843968339109,9060.0
2007-07-12,8.214845111535947,8.428526425446151,8.214845111535947,8.333556751330963,22760.0
2007-07-13,8.30981457679277,8.404784248520995,8.30981457679277,8.30981457679277,1720.0
2007-07-16,8.309811725502735,8.404781364644663,8.309811725502735,8.404781364644663,14120.0
2007-07-17,8.309815248850105,8.381042055557794,8.309815248850105,8.381042055557794,2320.0
2007-07-18,8.404784928259014,8.404784928259014,8.309815248850105,8.381042055557794,18680.0
2007-07-19,8.30981512633138,8.66595006031701,8.30981512633138,8.66595006031701,3480.0
2007-07-20,8.428529696030978,8.879634464576737,8.428529696030978,8.78466475360975,3720.0
2007-07-23,8.784661516711031,8.784661516711031,8.547238232475596,8.547238232475596,25120.0
2007-07-24,8.59472325465948,8.784661704978888,8.49975357665079,8.66595006031701,4540.0
2007-07-25,8.594726237374061,8.78466475360975,8.547241381890569,8.78466475360975,4620.0
2007-07-26,8.547241297806078,8.570983272465117,8.547241297806078,8.570983272465117,15820.0
2007-07-27,8.547241381890569,8.78466475360975,8.547241381890569,8.78466475360975,16820.0
2007-07-30,8.784659711974049,8.855886501472122,8.784659711974049,8.855886501472122,1020.0
2007-07-31,8.808403176364333,8.855888012698761,8.59472277140629,8.713434409393399,7600.0
2007-08-01,8.713434323090858,8.974599561796609,8.713434323090858,8.903372760849395,114500.0
2007-08-02,8.90337284903319,8.90337284903319,8.452268262403006,8.713434409393399,48020.0
2007-08-03,8.642207813063182,8.642207813063182,8.238588053178187,8.238588053178187,1880.0
2007-08-07,8.428526017036901,8.784660919165223,8.191102748951355,8.191102748951355,64200.0
2007-08-08,8.191102131663671,8.191102131663671,7.8824520875521396,7.929936918730334,3200.0
2007-08-09,8.286070968923573,8.309812929299621,7.383862436318866,8.143616489574082,8940.0
2007-08-10,8.262326640507384,8.262326640507384,7.739995453401685,8.09613023019681,7240.0
2007-08-13,8.0723899659595,8.499751606547214,8.0723899659595,8.0723899659595,8620.0
2007-08-14,8.072391499988997,8.096133465650968,7.834968220577557,7.834968220577557,8080.0
2007-08-15,7.858710186239527,7.906195023261401,7.834968220577557,7.834968220577557,2700.0
2007-08-16,7.834967340048243,7.92993700341887,7.597544087319507,7.597544087319507,7540.0
2007-08-17,7.7162565808718355,8.238587976716595,7.7162565808718355,7.834968220577557,9100.0
2007-08-20,7.929937894621307,8.096133465650968,7.811226254915587,7.834968220577557,3420.0
2007-08-21,7.834966574779871,7.834966574779871,7.71625496001048,7.71625496001048,31240.0
2007-08-22,7.8349698371134355,7.906196654493024,7.716258172914747,7.906196654493024,1160.0
2007-08-23,7.716254441370344,7.858708007239646,7.716254441370344,7.858708007239646,500.0
2007-08-24,8.096130740383536,8.119873603751271,7.787480762184018,7.9536771829676445,1400.0
2007-08-27,7.834966574779871,7.834966574779871,7.71625496001048,7.71625496001048,2040.0
2007-08-28,7.716256984019751,7.716256984019751,7.478833692203758,7.478833692203758,2440.0
2007-08-29,7.407605666276086,7.597544087319507,7.360120834590774,7.597544087319507,46200.0
2007-08-30,7.55006049860896,7.597545338111754,7.478833692203758,7.478833692203758,46840.0
2007-08-31,7.502576111955156,7.597545338111754,7.478833692203758,7.478833692203758,1820.0
2007-09-04,7.502576111955156,7.502576111955156,7.478833692203758,7.478833692203758,440.0
2007-09-05,7.573800931717435,7.71625496001048,7.573800931717435,7.71625496001048,11840.0
2007-09-06,7.71625496001048,7.73999692068526,7.71625496001048,7.71625496001048,3520.0
2007-09-07,7.739997676677615,7.811225377054503,7.597544087319507,7.597544087319507,1500.0
2007-09-10,7.597544087319507,7.692513750690136,7.502574876797798,7.597544087319507,4460.0
2007-09-11,7.597544087319507,7.597544087319507,7.47883246095514,7.597544087319507,1140.0
2007-09-12,7.597545338111754,7.597545338111754,7.478833692203758,7.478833692203758,24100.0
2007-09-13,7.526318531706552,7.526318531706552,7.431348852700963,7.478833692203758,480.0
2007-09-14,7.478835147017555,7.478835147017555,7.360123478017275,7.4313502982778115,4160.0
2007-09-17,7.431348852700963,7.573802918360356,7.3601220462957615,7.478833692203758,5380.0
2007-09-18,7.360119954704464,7.4076047807130685,7.241408342531812,7.4076047807130685,8880.0
2007-09-19,7.478831566877116,7.573800766045466,7.360119954704464,7.4076047807130685,18160.0
2007-09-20,7.550059573523637,7.645029240892889,7.360121144483005,7.383863561325318,8860.0
2007-09-21,7.383863325295273,7.383863325295273,7.360120909211902,7.360120909211902,27940.0
2007-09-24,7.360120909211902,7.360120909211902,7.360120909211902,7.360120909211902,4880.0
2007-09-25,7.122698208679517,7.360121482302167,7.122698208679517,7.122698208679517,9860.0
2007-09-26,7.122697881757746,7.407605978167631,7.122697881757746,7.383863561325318,2620.0
2007-09-27,7.360120909211902,7.478832536779836,7.360120909211902,7.360120909211902,22620.0
2007-09-28,7.360120909211902,7.360120909211902,7.170182486242776,7.360120909211902,3220.0
2007-10-01,7.051471398672326,7.360121472845624,6.885274926210423,7.170183035331126,6500.0
2007-10-02,7.336377702178651,7.953678189549263,7.336377702178651,7.71625496001048,57440.0
2007-10-03,8.048648004809312,8.0723899659595,7.71625511452011,8.0723899659595,87840.0
2007-10-04,8.072387836006136,8.072387836006136,7.953676250182517,8.048645881120422,137000.0
2007-10-05,8.048646858646059,8.048646858646059,7.716254015691082,7.811223658163257,59220.0
2007-10-09,7.953679685587383,7.953679685587383,7.621286739432923,7.621286739432923,660.0
2007-10-10,7.55,7.67,7.24,7.595,2611.2
2007-10-11,7.74,7.86,7.715,7.785,8614.6
2007-10-12,7.715,7.955,7.715,7.835,139502.6
2007-10-15,7.715,7.81,7.715,7.74,1324.2
2007-10-16,7.74,7.835,7.74,7.74,2843.8
2007-10-17,7.905,8.05,7.785,7.86,232337.8
2007-10-18,7.88,8.9,7.86,8.5,191550.2
2007-10-19,8.5,8.5,7.74,7.74,61625.6
2007-10-22,7.835,8.07,7.835,8.05,21829.0
2007-10-23,8.07,8.095,7.955,8.025,21339.2
2007-10-24,8.07,8.145,7.835,7.93,1378171.4
2007-10-25,7.905,8.145,7.905,8.145,18302.6
2007-10-26,7.955,8.19,7.955,8.145,48093.8
2007-10-29,7.975,8.5,7.975,8.285,421481.0
2007-10-30,8.165,8.71,8.165,8.43,107222.2
2007-10-31,8.52,8.735,8.43,8.665,255049.8
2007-11-01,8.475,8.665,8.43,8.45,107790.2
2007-11-02,8.545,8.665,8.43,8.665,24111.0
2007-11-05,8.165,8.785,8.145,8.735,16991.2
2007-11-06,8.615,8.785,8.615,8.735,28849.6
2007-11-07,8.665,8.665,8.43,8.43,9395.6
2007-11-08,8.43,8.545,7.975,8.07,153773.2
2007-11-09,8.07,8.26,8.07,8.26,5439.0
2007-11-12,8.19,8.19,8.07,8.07,19701.0
2007-11-13,8.07,8.19,7.715,7.955,37056.6
2007-11-14,7.86,8.5,7.86,8.31,9699.4
2007-11-15,8.19,8.26,7.74,8.215,4915.2
2007-11-16,8.165,8.215,7.595,7.975,6662.6
2007-11-19,7.955,8.05,7.67,7.975,10740.0
2007-11-20,7.905,7.975,7.835,7.955,1413.8
2007-11-21,7.955,7.975,7.88,7.955,18618.4
2007-11-22,7.835,7.955,7.835,7.93,369.0
2007-11-23,7.93,7.955,7.785,7.955,848.0
2007-11-26,7.975,7.975,7.455,7.48,6538.6
2007-11-27,7.55,7.81,7.265,7.81,7729.0
2007-11-28,7.715,7.715,7.48,7.575,11828.4
2007-11-29,7.595,7.595,7.575,7.575,3894.8
2007-11-30,7.5,7.835,7.145,7.595,72284.4
2007-12-03,7.5,8.07,7.5,7.93,24879.6
2007-12-04,7.67,7.86,7.67,7.86,57.0
2007-12-05,7.835,7.955,7.835,7.955,17614.8
2007-12-06,7.765,7.93,7.62,7.93,14887.0
2007-12-07,7.645,8.07,7.645,7.905,11060.8
2007-12-10,7.86,7.93,7.5,7.785,1723.0
2007-12-11,7.975,7.975,7.645,7.835,3162.8
2007-12-12,8.025,8.24,7.715,8.24,4910.0
2007-12-13,8.095,8.095,7.785,7.905,35312.0
2007-12-14,7.955,8.0,7.765,7.835,8530.4
2007-12-17,7.765,7.955,7.765,7.86,14764.2
2007-12-18,7.81,7.975,7.715,7.93,13556.4
2007-12-19,7.93,7.955,7.74,7.955,8089.0
2007-12-20,7.955,7.975,7.715,7.93,5717.2
2007-12-21,7.955,7.975,7.835,7.86,6077.2
2007-12-24,7.835,8.07,7.385,8.07,2426.8
2007-12-27,8.05,8.05,7.69,7.835,1253.8
2007-12-28,7.48,8.52,7.48,7.88,1326.0
2007-12-31,7.86,7.86,7.785,7.86,8843.0
2008-01-02,7.835,7.955,7.835,7.86,3370.2
2008-01-03,7.93,7.955,7.835,7.835,18908.2
2008-01-04,7.715,7.955,7.69,7.955,4006.0
2008-01-07,7.55,8.0,7.55,7.785,823.4
2008-01-08,7.955,8.07,7.645,7.715,4875.8
2008-01-09,7.55,7.715,7.525,7.715,1281.2
2008-01-10,7.74,7.81,7.5,7.765,8749.8
2008-01-11,7.385,7.55,7.385,7.48,51839.2
2008-01-14,7.48,7.69,7.17,7.48,3927.0
2008-01-15,7.975,7.975,7.48,7.575,6173.8
2008-01-16,7.24,7.595,7.24,7.48,8928.8
2008-01-17,7.575,7.69,7.24,7.575,35943.0
2008-01-18,7.67,7.785,7.215,7.69,16307.2
2008-01-21,6.91,7.385,6.91,7.005,55888.8
2008-01-22,7.005,7.12,7.005,7.025,15529.6
2008-01-23,7.1,7.24,7.005,7.05,6774.4
2008-01-24,7.12,7.36,7.005,7.36,7428.4
2008-01-25,7.36,7.595,7.36,7.595,2582.2
2008-01-28,7.595,7.595,7.385,7.385,1124.4
2008-01-29,7.43,7.595,7.36,7.55,2625.4
2008-01-30,7.48,7.575,7.215,7.48,5142.6
2008-01-31,7.575,7.575,7.36,7.385,459.0
2008-02-01,7.24,7.5,7.24,7.36,3569.6
2008-02-04,7.36,7.43,7.265,7.265,11644.4
2008-02-05,7.24,7.24,7.005,7.05,3379.2
2008-02-06,7.05,7.05,6.91,7.005,97985.8
2008-02-07,7.215,7.215,7.005,7.215,136.4
2008-02-08,7.17,7.195,7.005,7.145,2111.6
2008-02-11,7.48,7.48,6.885,7.405,5059.4
2008-02-12,7.385,7.385,7.215,7.215,3988.2
2008-02-13,6.98,7.145,6.885,7.025,101430.2
2008-02-14,7.12,7.55,7.12,7.48,12471.2
2008-02-15,7.36,7.48,6.67,7.29,4853.0
2008-02-19,7.24,7.24,7.005,7.025,5517.0
2008-02-20,7.05,7.215,6.67,6.765,65070.6
2008-02-21,6.815,6.885,6.765,6.885,23950.4
2008-02-22,6.835,6.98,6.79,6.91,20157.2
2008-02-25,6.91,7.24,6.91,7.005,7309.2
2008-02-26,6.91,7.48,6.91,7.48,6645.6
2008-02-27,7.575,7.595,7.145,7.24,8580.2
2008-02-28,7.31,7.55,7.17,7.525,9292.8
2008-02-29,7.5,7.5,6.93,7.195,10552.6
2008-03-03,7.12,7.12,6.79,6.79,7175.0
2008-03-04,6.53,6.835,6.455,6.74,224330.2
2008-03-05,6.835,7.43,6.765,6.91,3767.2
2008-03-06,6.86,6.91,6.55,6.575,15446.8
2008-03-07,6.815,6.815,6.48,6.645,6814.0
2008-03-10,6.765,6.765,6.055,6.645,34207.2
2008-03-11,6.625,6.625,6.075,6.265,22294.6
2008-03-12,6.29,6.53,6.055,6.385,16217.4
2008-03-13,5.98,6.385,5.98,6.245,6928.0
2008-03-14,6.29,6.29,5.98,6.1,4552.6
2008-03-17,5.58,6.29,5.34,6.29,16871.0
2008-03-18,6.29,6.885,6.075,6.74,6992.8
2008-03-19,6.74,6.885,6.53,6.645,272473.4
2008-03-20,6.55,6.885,6.55,6.645,72470.0
2008-03-24,6.645,6.645,6.17,6.575,2200.8
2008-03-25,7.575,7.575,6.34,7.12,7949.0
2008-03-26,7.145,7.335,7.005,7.24,90442.6
2008-03-27,7.24,7.24,7.1,7.12,9169.0
2008-03-28,7.12,7.12,7.005,7.12,30289.0
2008-03-31,7.575,7.575,6.41,6.765,22355.4
2008-04-01,6.765,7.1,6.15,6.74,15830.2
2008-04-02,6.74,7.29,6.41,6.91,6760.2
2008-04-03,6.885,6.885,6.455,6.695,1235.4
2008-04-04,6.72,7.31,6.72,7.195,246726.2
2008-04-07,7.145,7.385,7.12,7.36,87311.6
2008-04-08,7.24,7.335,6.955,6.955,166125.0
2008-04-09,6.93,7.12,6.93,7.12,16486.4
2008-04-10,7.12,7.385,7.12,7.265,112306.4
2008-04-11,7.17,7.525,7.17,7.29,2159.0
2008-04-14,7.43,7.43,7.24,7.31,6126.6
2008-04-15,7.36,7.48,7.335,7.405,8406.8
2008-04-16,7.36,7.575,7.12,7.36,91568.6
2008-04-17,7.29,7.36,7.17,7.36,272815.4
2008-04-18,7.48,7.5,7.12,7.5,72395.4
2008-04-21,7.595,7.715,7.525,7.645,12215.2
2008-04-22,7.595,7.645,7.385,7.525,19920.6
2008-04-23,7.5,7.525,7.48,7.525,111277.6
2008-04-24,7.48,7.62,7.48,7.62,3262.6
2008-04-25,7.595,7.785,7.48,7.5,44583.8
2008-04-28,7.5,7.69,7.48,7.525,11454.8
2008-04-29,7.55,7.55,7.265,7.455,7604.0
2008-04-30,7.36,7.405,7.265,7.385,12082.0
2008-05-01,7.385,7.48,7.265,7.265,8540.0
2008-05-02,7.265,7.455,7.145,7.36,19500.4
2008-05-05,7.36,7.715,7.36,7.525,14597.6
2008-05-06,7.715,8.165,7.645,7.645,72849.4
2008-05-07,7.715,7.835,7.715,7.835,280253.4
2008-05-08,7.835,7.975,7.74,7.74,43896.4
2008-05-09,7.975,8.05,7.74,7.955,50727.0
2008-05-12,7.955,8.19,7.765,8.19,2027.8
2008-05-13,8.285,8.31,7.835,7.955,1410.0
2008-05-14,7.88,8.145,7.88,8.145,2713.4
2008-05-15,8.12,8.12,7.74,7.835,12855.4
2008-05-16,7.835,7.835,7.525,7.81,12936.2
2008-05-20,7.62,7.62,7.36,7.595,4889.0
2008-05-21,7.5,7.835,7.5,7.67,67410.8
2008-05-22,7.81,8.07,7.81,8.0,27624.2
2008-05-23,8.07,8.07,8.0,8.07,71244.2
2008-05-26,8.05,8.07,7.765,8.07,5123.6
2008-05-27,8.0,8.025,7.715,7.88,2983.4
2008-05-28,7.81,7.955,7.74,7.93,1417.6
2008-05-29,7.835,7.93,7.835,7.835,6550.0
2008-05-30,7.835,7.93,7.715,7.86,29943.0
2008-06-02,7.88,7.955,7.69,7.715,6170.0
2008-06-03,8.05,8.05,7.645,7.81,1956.0
2008-06-04,7.835,7.835,7.595,7.69,36471.0
2008-06-05,7.715,7.715,7.265,7.645,3364.2
2008-06-06,7.62,7.74,7.195,7.195,21822.2
2008-06-09,7.975,8.05,7.88,7.88,6878.8
2008-06-10,7.88,8.05,7.24,7.715,22549.8
2008-06-11,7.69,7.69,7.48,7.48,2146.4
2008-06-12,7.5,7.645,7.5,7.62,1983.4
2008-06-13,7.715,8.05,7.48,8.05,38081.0
2008-06-16,8.05,8.19,8.05,8.07,14483.6
2008-06-17,8.19,8.285,8.12,8.12,11317.6
2008-06-18,8.285,8.285,8.095,8.215,63331.2
2008-06-19,8.215,8.24,8.07,8.12,3507.4
2008-06-20,8.07,8.19,8.05,8.19,17474.2
2008-06-23,7.74,8.07,7.405,7.955,1585.8
2008-06-24,7.88,7.955,7.835,7.955,7125.6
2008-06-25,7.955,8.145,7.385,7.715,4635.8
2008-06-26,7.385,7.835,7.385,7.74,18589.2
2008-06-27,7.835,7.955,7.69,7.74,10990.2
2008-06-30,7.74,7.835,7.67,7.835,1175.8
2008-07-02,7.69,8.0,7.69,8.0,971.8
2008-07-03,7.62,7.835,7.575,7.81,3679.2
2008-07-04,7.835,7.835,7.835,7.835,1200.0
2008-07-07,7.715,7.835,7.715,7.835,20950.6
2008-07-08,7.765,7.835,7.62,7.715,830.0
2008-07-09,7.715,7.93,7.715,7.715,1222.2
2008-07-10,7.69,7.93,7.69,7.715,3607.0
2008-07-11,7.81,8.12,7.69,8.07,8376.6
2008-07-14,8.07,8.07,7.86,7.93,1108.8
2008-07-15,7.835,7.835,7.48,7.48,24158.6
2008-07-16,7.48,7.595,7.17,7.48,42934.0
2008-07-17,7.55,7.715,7.55,7.715,2826.6
2008-07-18,7.715,7.715,7.48,7.69,3405.0
2008-07-21,7.715,7.715,7.17,7.48,4640.2
2008-07-22,7.24,7.405,7.24,7.405,740.0
2008-07-23,7.335,7.36,7.195,7.195,467.6
2008-07-24,7.31,7.36,6.265,7.12,30443.8
2008-07-25,7.12,7.12,6.055,7.005,60588.8
2008-07-28,6.575,7.36,6.34,6.695,5495.4
2008-07-29,6.645,6.645,6.435,6.645,20233.0
2008-07-30,6.67,7.005,6.67,7.005,40815.0
2008-07-31,7.005,7.12,7.005,7.12,5620.0
2008-08-01,6.86,7.12,6.86,7.025,5784.6
2008-08-05,7.005,7.12,6.79,6.885,6054.6
2008-08-06,6.885,6.885,6.765,6.86,1200.0
2008-08-07,6.79,6.79,6.645,6.645,4742.8
2008-08-08,6.645,6.645,6.29,6.29,101947.6
2008-08-11,6.34,6.385,5.935,6.055,211885.4
2008-08-12,5.935,6.005,5.84,5.935,197008.6
2008-08-13,6.505,6.505,6.055,6.075,6669.8
2008-08-14,6.055,6.265,6.055,6.22,24760.2
2008-08-15,6.29,6.74,6.17,6.645,46340.0
2008-08-18,7.075,7.1,6.645,6.645,18006.0
2008-08-19,6.645,6.645,6.315,6.645,15739.0
2008-08-20,6.6,6.625,6.6,6.625,920.0
2008-08-21,6.625,6.765,6.005,6.765,16344.0
2008-08-22,6.645,6.645,6.41,6.53,13398.0
2008-08-25,6.645,6.645,6.385,6.53,3756.6
2008-08-26,6.41,6.885,6.41,6.53,13400.0
2008-08-27,6.625,6.885,6.625,6.885,15967.2
2008-08-28,6.86,6.86,6.55,6.625,626.8
2008-08-29,6.55,6.625,6.55,6.625,219.8
2008-09-02,5.53,6.245,5.53,5.98,12933.2
2008-09-03,5.935,6.15,5.935,5.96,18906.2
2008-09-04,5.96,6.005,5.935,5.935,847.0
2008-09-05,5.935,6.03,5.935,5.98,13902.0
2008-09-08,6.36,6.36,5.96,6.17,6259.4
2008-09-09,6.36,6.385,6.17,6.17,21693.4
2008-09-10,6.17,6.385,6.17,6.265,1470.2
2008-09-11,6.005,6.1,5.58,5.935,35168.4
2008-09-12,5.935,5.935,5.695,5.885,3100.0
2008-09-15,5.935,5.935,5.39,5.46,9830.0
2008-09-16,5.46,5.46,4.985,5.035,5334.4
2008-09-17,5.105,5.105,4.75,4.75,8747.0
2008-09-18,4.7,4.75,4.7,4.75,11743.0
2008-09-19,4.985,5.08,4.75,5.01,129432.0
2008-09-22,4.985,5.365,4.865,5.365,3460.4
2008-09-23,5.15,5.15,4.89,4.985,1320.0
2008-09-24,5.365,5.39,4.915,5.105,3770.0
2008-09-25,4.89,5.13,4.89,5.035,9277.6
2008-09-26,5.365,5.58,5.01,5.58,7526.2
2008-09-29,5.58,5.58,4.75,5.035,53918.0
2008-09-30,4.795,5.555,4.795,5.46,269300.8
2008-10-01,5.46,5.46,5.2,5.2,12295.4
2008-10-02,5.01,5.865,5.01,5.46,1960.6
2008-10-03,5.2,5.695,4.94,4.94,1027.6
2008-10-06,4.2,4.51,3.61,4.2,3747.2
2008-10-07,4.155,4.25,3.56,3.68,118137.4
2008-10-08,3.68,3.8,3.56,3.56,50641.6
2008-10-09,4.01,4.01,3.61,3.8,5644.2
2008-10-10,3.56,4.01,3.085,3.23,3730.2
2008-10-14,3.8,3.845,3.325,3.325,53903.0
2008-10-15,3.515,3.515,2.515,2.565,29224.8
2008-10-16,2.47,2.8,2.4,2.445,1127.2
2008-10-17,2.515,2.685,2.515,2.61,48357.4
2008-10-20,2.8,2.99,2.705,2.85,140080.6
2008-10-21,3.155,3.155,2.8,2.85,9469.6
2008-10-22,2.755,2.825,2.755,2.78,495.4
2008-10-23,2.755,2.825,2.35,2.35,167241.6
2008-10-24,2.325,2.445,1.78,2.02,6477.6
2008-10-27,2.02,2.065,2.02,2.02,21057.2
2008-10-28,2.495,2.495,1.565,1.945,235275.4
2008-10-29,2.02,2.02,1.9,1.9,202814.0
2008-10-30,2.115,2.115,1.9,1.9,71724.6
2008-10-31,2.28,2.28,1.875,1.875,85053.2
2008-11-03,1.9,1.9,1.78,1.85,45555.6
2008-11-04,1.85,1.9,1.78,1.83,38211.4
2008-11-05,1.97,1.97,1.78,1.805,294966.6
2008-11-06,1.805,2.495,1.805,2.21,394193.4
2008-11-07,2.35,2.495,2.325,2.495,48640.8
2008-11-10,2.61,2.61,2.115,2.23,305723.2
2008-11-11,2.35,2.35,2.325,2.35,49378.0
2008-11-12,2.35,2.565,2.255,2.565,283018.6
2008-11-13,2.375,2.445,2.35,2.445,8217.2
2008-11-14,2.28,2.4,2.28,2.375,20782.2
2008-11-17,2.375,2.375,2.305,2.305,66411.8
2008-11-18,2.375,2.445,2.305,2.305,128067.2
2008-11-19,2.375,2.375,2.04,2.16,13764.6
2008-11-20,2.04,2.04,1.9,1.9,158625.0
2008-11-21,1.9,2.16,1.85,2.135,5090.4
2008-11-24,2.09,2.135,1.85,1.9,10458.0
2008-11-25,1.925,1.995,1.9,1.995,1921.0
2008-11-26,2.09,2.255,1.945,2.09,2435.0
2008-11-27,2.09,2.135,1.925,1.945,8989.4
2008-11-28,1.97,2.115,1.97,2.115,1140.0
2008-12-01,1.925,2.09,1.9,1.9,9297.4
2008-12-02,1.9,1.925,1.9,1.925,3554.8
2008-12-03,1.925,2.02,1.425,1.875,161400.2
2008-12-04,1.995,2.02,1.66,1.66,8343.6
2008-12-05,1.66,1.875,1.565,1.66,10347.6
2008-12-08,1.66,2.02,1.66,1.66,137988.2
2008-12-09,1.685,1.71,1.66,1.71,51870.8
2008-12-10,1.66,1.66,1.66,1.66,6940.0
2008-12-11,1.685,1.735,1.66,1.735,623.2
2008-12-12,1.66,1.735,1.66,1.66,124089.0
2008-12-15,1.66,1.735,1.66,1.66,31011.0
2008-12-16,1.66,1.755,1.66,1.66,27452.8
2008-12-17,1.83,1.83,1.66,1.66,600.0
2008-12-18,1.66,1.755,1.66,1.735,15148.6
2008-12-19,1.66,1.83,1.66,1.755,22197.8
2008-12-22,1.735,1.78,1.66,1.71,55905.6
2008-12-23,1.66,1.66,1.66,1.66,1145.0
2008-12-24,1.66,1.66,1.66,1.66,5580.0
2008-12-29,1.545,2.135,1.545,2.065,1466.4
2008-12-30,1.685,2.09,1.685,2.065,1489.6
2008-12-31,1.755,2.09,1.755,2.065,2211.6
2009-01-02,2.115,2.115,2.115,2.115,46.0
2009-01-05,2.255,2.375,2.255,2.375,1434.4
2009-01-06,2.375,2.42,2.375,2.375,5935.8
2009-01-07,2.375,2.4,2.375,2.4,2781.8
2009-01-08,2.35,2.4,2.35,2.4,14234.6
2009-01-09,2.61,3.25,2.42,3.25,4912.0
2009-01-12,4.25,4.25,3.085,3.085,8989.6
2009-01-13,2.85,2.85,2.61,2.85,35960.0
2009-01-14,2.965,2.965,2.85,2.85,2222.8
2009-01-15,2.825,2.825,2.375,2.4,21058.2
2009-01-16,2.495,2.635,2.495,2.635,14498.0
2009-01-19,2.73,2.87,2.61,2.87,24196.0
2009-01-20,3.3,3.3,2.8,2.895,7258.8
2009-01-21,2.895,2.895,2.47,2.59,45569.4
2009-01-22,2.495,2.495,2.255,2.255,4358.8
2009-01-23,2.47,2.47,2.185,2.255,21738.0
2009-01-26,2.255,2.495,2.255,2.375,18340.0
2009-01-27,2.325,2.445,2.325,2.375,73086.6
2009-01-28,2.375,2.375,2.255,2.305,9259.2
2009-01-29,2.375,2.66,2.35,2.375,12732.0
2009-01-30,2.375,2.4,2.375,2.4,38216.6
2009-02-02,2.305,2.35,2.255,2.35,1114.4
2009-02-03,2.28,2.28,2.255,2.255,2472.0
2009-02-04,2.375,2.375,2.28,2.375,217.2
2009-02-05,2.255,2.255,2.255,2.255,6207.0
2009-02-06,2.255,2.35,2.255,2.28,3616.8
2009-02-09,2.28,2.305,2.28,2.28,1042.8
2009-02-10,2.35,2.35,2.255,2.305,3966.6
2009-02-11,2.28,2.35,2.255,2.28,2302.8
2009-02-12,2.305,2.325,2.28,2.325,4022.0
2009-02-13,2.325,2.375,2.16,2.305,10916.6
2009-02-17,2.325,2.325,2.135,2.135,2837.6
2009-02-18,2.21,2.35,2.135,2.16,2494.0
2009-02-19,2.35,2.35,2.135,2.135,1896.0
2009-02-20,2.16,2.16,2.135,2.135,340.0
2009-02-23,2.16,2.16,2.135,2.135,770.4
2009-02-24,2.135,2.23,2.135,2.135,2865.2
2009-02-25,2.135,2.21,2.135,2.135,7300.0
2009-02-26,2.04,2.04,1.78,1.9,7933.0
2009-02-27,1.9,1.9,1.495,1.78,34380.6
2009-03-02,1.685,1.685,1.685,1.685,421.8
2009-03-03,1.66,1.66,1.565,1.66,2921.2
2009-03-04,1.495,1.71,1.495,1.495,284.0
2009-03-05,1.97,1.97,1.97,1.97,124.8
2009-03-06,1.755,1.755,1.545,1.545,301.4
2009-03-09,1.495,1.71,1.495,1.495,1144.0
2009-03-10,1.52,1.875,1.495,1.495,3056.4
2009-03-11,1.545,1.59,1.425,1.545,2144.4
2009-03-12,1.545,1.59,1.425,1.545,329600.0
2009-03-13,1.565,1.565,1.565,1.565,428.6
2009-03-17,1.66,1.78,1.66,1.78,554.4
2009-03-18,1.78,1.78,1.78,1.78,597.8
2009-03-19,1.78,1.78,1.78,1.78,60.0
2009-03-20,1.805,1.805,1.78,1.78,1416.0
2009-03-23,1.78,1.78,1.78,1.78,100.0
2009-03-24,1.78,2.065,1.78,2.065,8207.4
2009-03-25,1.925,1.925,1.545,1.78,15326.0
2009-03-26,1.85,1.85,1.66,1.66,22.8
2009-03-27,1.52,1.59,1.52,1.59,500.0
2009-03-30,1.45,1.805,1.45,1.805,565.4
2009-03-31,1.59,1.59,1.59,1.59,5.0
2009-04-01,1.66,1.66,1.66,1.66,100.0
2009-04-02,1.64,1.64,1.545,1.545,720.0
2009-04-03,1.565,1.565,1.565,1.565,26.0
2009-04-07,1.545,1.545,1.47,1.52,1140.8
2009-04-08,1.45,1.45,1.09,1.305,3645.0
2009-04-09,1.425,1.71,1.425,1.71,3874.6
2009-04-13,1.66,1.9,1.66,1.9,5139.2
2009-04-14,1.9,1.9,1.685,1.685,1600.0
2009-04-15,1.875,1.875,1.685,1.685,744.6
2009-04-16,1.685,1.685,1.66,1.66,500.0
2009-04-17,1.735,1.875,1.735,1.78,789.0
2009-04-20,1.97,1.97,1.735,1.9,2424.8
2009-04-21,1.66,1.9,1.66,1.9,300.0
2009-04-22,1.685,1.9,1.685,1.9,935.0
2009-04-23,1.78,1.78,1.685,1.685,1000.0
2009-04-24,1.685,1.9,1.685,1.9,1746.0
2009-04-27,1.83,1.9,1.805,1.9,3473.4
2009-04-28,1.78,1.78,1.78,1.78,7819.6
2009-04-29,1.78,1.78,1.78,1.78,200.0
2009-04-30,1.78,1.78,1.78,1.78,17.2
2009-05-01,1.78,1.78,1.78,1.78,2929.0
2009-05-04,1.78,1.78,1.78,1.78,1078.4
2009-05-05,2.02,2.135,1.9,2.02,6481.2
2009-05-06,2.115,2.28,2.04,2.21,14155.8
2009-05-07,2.21,2.305,2.185,2.185,37193.2
2009-05-08,2.185,2.35,2.065,2.35,3360.2
2009-05-11,2.135,2.16,1.945,2.16,382.6
2009-05-12,2.375,2.375,2.325,2.325,1500.0
2009-05-13,2.375,2.375,2.255,2.255,2474.4
2009-05-14,2.255,2.255,2.135,2.255,22026.2
2009-05-15,2.28,2.305,2.185,2.185,3313.6
2009-05-19,1.9,2.135,1.71,1.85,8517.0
2009-05-20,2.21,2.255,2.135,2.135,1828.0
2009-05-21,2.135,2.185,2.135,2.185,4700.0
2009-05-22,2.21,2.21,2.21,2.21,6.4
2009-05-25,2.135,2.16,2.135,2.16,1603.0
2009-05-26,2.255,2.255,2.255,2.255,1017.2
2009-05-27,2.255,2.35,2.21,2.21,1178.2
2009-05-28,2.28,2.35,2.09,2.35,4500.0
2009-05-29,2.375,2.8,2.375,2.375,5135.0
2009-06-01,2.54,2.685,2.495,2.66,14113.4
2009-06-02,2.685,2.705,2.685,2.685,2045.6
2009-06-03,2.73,2.965,2.685,2.685,5039.6
2009-06-04,2.495,2.895,2.495,2.61,34537.8
2009-06-05,2.685,2.73,2.59,2.61,12508.2
2009-06-08,2.895,2.895,2.565,2.565,14690.8
2009-06-09,2.515,2.565,2.495,2.565,14980.0
2009-06-10,2.515,2.705,2.515,2.565,24857.2
2009-06-11,2.61,2.635,2.61,2.635,5868.4
2009-06-12,2.73,2.73,2.61,2.61,39380.0
2009-06-15,2.565,2.565,2.54,2.54,6804.8
2009-06-16,2.54,2.54,2.495,2.54,15329.2
2009-06-17,2.4,2.495,2.255,2.375,67325.0
2009-06-18,2.4,2.4,2.375,2.375,803.2
2009-06-19,2.4,2.495,2.4,2.4,56270.6
2009-06-22,2.325,2.965,2.255,2.42,218318.2
2009-06-23,2.47,2.47,2.375,2.375,505.4
2009-06-24,2.375,2.54,2.375,2.54,763.0
2009-06-25,2.445,2.445,2.35,2.35,4568.8
2009-06-26,2.375,2.4,2.375,2.4,1286.2
2009-06-29,2.54,2.73,2.515,2.705,5871.6
2009-06-30,2.73,2.78,2.495,2.495,25780.0
2009-07-02,2.47,2.47,2.47,2.47,360.0
2009-07-03,2.73,2.73,2.73,2.73,60.0
2009-07-06,2.47,2.47,2.255,2.375,2060.0
2009-07-07,2.375,2.42,2.305,2.325,2429.8
2009-07-08,2.305,2.305,2.255,2.305,2785.0
2009-07-09,2.305,2.375,2.28,2.375,2165.8
2009-07-10,2.305,2.375,2.305,2.375,3438.2
2009-07-13,2.375,2.375,2.325,2.325,31240.0
2009-07-14,2.35,2.375,2.35,2.35,11580.0
2009-07-15,2.35,2.375,2.325,2.375,5129.2
2009-07-16,2.375,2.375,2.325,2.375,3573.6
2009-07-17,2.375,2.375,2.325,2.325,1934.0
2009-07-20,2.825,2.825,2.35,2.375,3312.4
2009-07-21,2.375,2.375,2.35,2.375,100.8
2009-07-22,2.66,2.66,2.42,2.42,29016.8
2009-07-23,2.4,2.445,2.375,2.375,43078.2
2009-07-24,2.42,2.445,2.35,2.375,25976.2
2009-07-27,2.325,2.375,2.325,2.375,14178.6
2009-07-28,2.375,2.375,2.35,2.35,9263.0
2009-07-29,2.325,2.325,2.255,2.255,20340.0
2009-07-30,2.255,2.28,2.23,2.28,1479.4
2009-07-31,2.325,2.325,2.065,2.135,15694.6
2009-08-04,2.115,2.23,2.115,2.23,2400.0
2009-08-05,2.23,2.35,2.135,2.35,2943.2
2009-08-06,2.375,2.42,2.35,2.375,8563.0
2009-08-07,2.375,2.61,2.375,2.565,316720.0
2009-08-10,2.59,2.73,2.47,2.73,20845.4
2009-08-11,2.73,2.965,2.73,2.895,24981.0
2009-08-12,2.92,3.06,2.85,2.85,3960.0
2009-08-13,3.085,3.18,2.85,2.895,9133.8
2009-08-14,2.895,2.895,2.85,2.85,200712.6
2009-08-17,2.85,2.87,2.8,2.8,5740.0
2009-08-18,2.825,2.825,2.8,2.825,1722.8
2009-08-19,2.8,2.85,2.635,2.685,5297.6
2009-08-20,2.705,2.825,2.705,2.73,5660.8
2009-08-21,2.73,2.73,2.685,2.685,3642.0
2009-08-24,2.635,2.685,2.635,2.66,381.6
2009-08-25,2.755,2.965,2.755,2.965,4060.0
2009-08-26,2.945,2.965,2.85,2.945,1520.0
2009-08-27,2.85,2.965,2.85,2.965,38449.6
2009-08-28,2.965,3.085,2.965,3.015,1174.6
2009-08-31,3.06,3.18,3.015,3.085,4520.0
2009-09-01,2.895,2.965,2.895,2.92,297.2
2009-09-02,2.895,3.155,2.895,3.155,733160.0
2009-09-03,3.135,3.535,3.11,3.325,12415.8
2009-09-04,3.325,3.535,3.23,3.49,7280.0
2009-09-08,3.49,3.49,3.23,3.3,3060.0
2009-09-09,3.25,3.25,3.205,3.205,798.6
2009-09-10,3.325,3.56,3.325,3.56,10986.8
2009-09-11,3.8,3.915,3.61,3.775,4209.0
2009-09-14,4.06,4.295,3.845,3.845,7197.4
2009-09-15,3.94,4.035,3.845,3.845,3981.2
2009-09-16,4.2,4.25,4.035,4.035,5635.6
2009-09-17,4.25,4.25,3.845,3.845,7711.4
2009-09-18,3.845,3.845,3.42,3.465,8708.2
2009-09-21,3.56,4.035,3.56,3.895,171152.2
2009-09-22,4.035,4.155,3.915,3.94,25940.4
2009-09-23,3.705,3.915,3.705,3.87,25591.8
2009-09-24,3.915,3.915,3.895,3.915,3571.8
2009-09-25,3.915,3.965,3.56,3.8,12789.2
2009-09-28,3.895,3.915,3.705,3.915,1611.4
2009-09-29,3.8,4.06,3.8,3.845,8471.2
2009-09-30,4.105,4.105,3.915,3.965,343.4
2009-10-01,4.01,4.035,3.87,4.035,122753.0
2009-10-02,4.035,4.035,3.94,3.94,8739.6
2009-10-05,3.535,3.8,3.535,3.8,295.2
2009-10-06,4.035,4.035,3.915,3.915,9560.0
2009-10-07,3.915,3.965,3.915,3.965,316.4
2009-10-08,3.99,4.085,3.965,4.085,807.4
2009-10-09,4.01,4.01,4.01,4.01,621.6
2009-10-13,4.035,4.2,4.035,4.035,1030.4
2009-10-14,4.035,4.035,3.705,3.99,1932.8
2009-10-15,3.915,3.915,3.82,3.82,2907.0
2009-10-16,3.915,4.035,3.915,4.035,2100.0
2009-10-19,4.085,4.085,4.035,4.085,2382.0
2009-10-20,4.085,4.13,3.965,4.06,3229.0
2009-10-21,4.035,4.13,3.99,4.035,6637.8
2009-10-22,3.94,4.035,3.94,4.035,7268.4
2009-10-23,4.01,4.01,3.99,3.99,2219.0
2009-10-26,4.035,4.035,3.87,3.87,3860.0
2009-10-27,3.8,3.845,3.705,3.725,3691.0
2009-10-28,3.895,3.895,3.205,3.44,16559.2
2009-10-29,3.44,3.655,3.44,3.585,6542.4
2009-10-30,3.56,3.56,3.44,3.44,3637.4
2009-11-02,3.44,3.535,3.44,3.44,5051.4
2009-11-03,3.44,3.56,3.44,3.56,686.2
2009-11-04,3.63,3.8,3.56,3.56,658.0
2009-11-05,3.44,3.68,3.44,3.68,3656.8
2009-11-06,3.37,3.37,3.25,3.25,19749.6
2009-11-09,3.23,3.3,3.205,3.23,3434.8
2009-11-10,3.23,3.3,3.205,3.205,39890.6
2009-11-11,3.345,3.345,3.205,3.3,2378.0
2009-11-12,3.23,3.23,3.205,3.23,2251.8
2009-11-13,3.205,3.535,3.205,3.25,2619.4
2009-11-16,3.23,3.37,3.205,3.37,2661.8
2009-11-17,3.37,3.56,3.37,3.515,924.0
2009-11-18,3.325,3.345,3.3,3.345,28753.6
2009-11-19,3.37,3.56,3.37,3.42,3359.0
2009-11-20,3.325,3.345,3.325,3.325,2265.4
2009-11-23,3.345,3.44,3.345,3.44,368.6
2009-11-24,3.49,3.49,3.325,3.325,35083.4
2009-11-25,3.325,3.44,3.325,3.44,2300.0
2009-11-26,3.325,3.325,3.325,3.325,6538.2
2009-11-27,3.325,3.325,3.275,3.325,3706.8
2009-11-30,3.325,3.325,3.275,3.275,2824.2
2009-12-01,3.23,3.275,3.23,3.275,3134.8
2009-12-02,3.275,3.275,3.23,3.23,2145.6
2009-12-03,3.23,3.23,3.015,3.015,7404.4
2009-12-04,3.015,3.18,3.015,3.04,4380.0
2009-12-07,3.085,3.11,3.085,3.11,5412.0
2009-12-08,3.11,3.155,3.11,3.11,5266.0
2009-12-09,3.155,3.155,3.11,3.11,4237.4
2009-12-10,3.11,3.11,3.11,3.11,3820.0
2009-12-11,3.085,3.135,3.085,3.085,7453.6
2009-12-14,3.085,3.205,3.06,3.205,4250.4
2009-12-15,3.085,3.085,2.73,2.965,21538.8
2009-12-16,2.85,3.085,2.85,2.965,11870.6
2009-12-17,3.135,3.18,2.85,3.18,17441.2
2009-12-18,3.18,3.42,3.18,3.42,4869.4
2009-12-21,3.42,3.42,3.23,3.325,14432.6
2009-12-22,3.325,3.37,3.205,3.275,17798.8
2009-12-23,3.25,3.465,3.205,3.465,5389.0
2009-12-24,3.465,3.515,3.325,3.515,964.0
2009-12-29,3.56,3.705,3.56,3.56,4265.0
2009-12-30,3.63,3.63,3.56,3.56,1297.8
2009-12-31,3.68,3.915,3.68,3.915,7637.6
2010-01-04,3.705,3.895,3.705,3.75,3038.0
2010-01-05,3.585,3.87,3.585,3.87,2583.6
2010-01-06,3.895,4.035,3.895,3.915,7764.0
2010-01-07,3.915,4.035,3.845,4.035,70664.6
2010-01-08,4.13,4.155,3.94,4.13,4062.8
2010-01-11,4.035,4.345,3.915,3.915,13480.4
2010-01-12,3.845,4.035,3.585,3.775,4907.4
2010-01-13,3.8,3.965,3.8,3.87,299.4
2010-01-14,3.845,3.965,3.82,3.965,2554.0
2010-01-15,3.8,4.06,3.8,3.87,3141.2
2010-01-18,3.68,4.035,3.68,4.035,2471.8
2010-01-19,3.845,3.99,3.845,3.99,30781.8
2010-01-20,3.99,4.105,3.99,4.035,9778.4
2010-01-21,3.87,4.035,3.8,3.94,2373.4
2010-01-22,3.8,3.8,3.61,3.8,10587.2
2010-01-25,3.8,3.8,3.725,3.8,25670.2
2010-01-26,3.8,3.8,3.68,3.8,11184.8
2010-01-27,3.8,3.8,3.68,3.8,8388.4
2010-01-28,3.8,3.845,3.63,3.8,41682.8
2010-01-29,3.63,3.8,3.63,3.705,1668.4
2010-02-01,3.68,3.8,3.68,3.8,7237.8
2010-02-02,3.725,3.8,3.705,3.8,4439.2
2010-02-03,3.8,3.8,3.655,3.8,5153.6
2010-02-04,3.63,3.915,3.63,3.915,2418.6
2010-02-05,3.63,3.63,3.44,3.56,2524.0
2010-02-08,3.56,3.56,3.56,3.56,3035.6
2010-02-09,3.68,3.8,3.68,3.8,249429.2
2010-02-10,3.8,3.8,3.8,3.8,52151.6
2010-02-11,3.845,3.915,3.68,3.8,11141.4
2010-02-12,3.8,3.915,3.705,3.8,9302.4
2010-02-16,3.8,3.8,3.655,3.655,58445.6
2010-02-17,3.61,3.655,3.61,3.61,5318.2
2010-02-18,3.56,3.775,3.49,3.68,7610.6
2010-02-19,3.68,3.965,3.68,3.965,5912.2
2010-02-22,4.035,4.155,3.845,4.155,3245.6
2010-02-23,4.275,4.275,4.035,4.035,5140.0
2010-02-24,4.035,4.275,4.035,4.085,985.8
2010-02-25,4.035,4.345,3.915,4.13,7241.4
2010-02-26,3.87,4.155,3.87,4.155,708.6
2010-03-01,4.035,4.035,3.99,4.035,1525.0
2010-03-02,3.965,4.01,3.915,4.01,41341.2
2010-03-03,3.845,4.01,3.82,3.82,150.4
2010-03-04,3.915,4.01,3.845,3.915,5383.6
2010-03-05,3.87,3.915,3.68,3.8,9019.0
2010-03-08,3.705,3.775,3.56,3.68,4429.4
2010-03-09,3.68,3.75,3.68,3.68,2828.2
2010-03-10,3.725,3.87,3.725,3.8,2551.0
2010-03-11,3.8,4.035,3.8,3.965,1367.2
2010-03-12,4.035,4.035,3.845,3.845,9075.2
2010-03-15,3.8,3.845,3.8,3.8,3533.6
2010-03-16,3.8,3.915,3.8,3.915,3050.8
2010-03-17,4.035,4.035,3.82,3.895,103159.2
2010-03-18,4.035,4.085,3.94,4.06,6439.8
2010-03-19,4.01,4.06,4.01,4.06,2406.6
2010-03-22,4.035,4.035,3.82,3.94,17747.6
2010-03-23,3.915,4.035,3.845,3.845,7622.6
2010-03-24,3.82,3.82,3.75,3.8,15728.2
2010-03-25,3.75,3.915,3.75,3.775,10119.0
2010-03-26,3.845,3.845,3.75,3.8,65961.2
2010-03-29,3.87,3.94,3.8,3.94,2283.6
2010-03-30,3.845,4.01,3.845,4.01,3858.0
2010-03-31,3.915,4.51,3.915,4.345,43789.6
2010-04-01,4.345,4.39,4.155,4.18,5956.8
2010-04-05,4.32,4.32,4.18,4.18,715.8
2010-04-06,4.18,4.225,4.105,4.2,2867.2
2010-04-07,4.105,4.155,4.105,4.155,1619.0
2010-04-08,4.105,4.18,4.105,4.105,2515.0
2010-04-09,4.13,4.225,4.13,4.18,4525.0
2010-04-12,4.155,4.18,4.13,4.18,3916.6
2010-04-13,4.18,4.18,4.155,4.155,743.2
2010-04-15,4.105,4.105,4.105,4.105,227.8
2010-04-16,4.155,4.155,4.06,4.105,9473.2
2010-04-19,4.105,4.155,3.94,4.035,3739.4
2010-04-20,4.035,4.77,4.035,4.275,20334.8
2010-04-21,4.275,4.275,4.155,4.275,59536.4
2010-04-22,4.275,4.51,4.2,4.2,195545.2
2010-04-23,4.225,4.275,4.2,4.25,4544.8
2010-04-26,4.44,4.44,4.13,4.13,5268.8
2010-04-27,4.25,5.035,4.25,4.845,140324.8
2010-04-28,4.96,5.2,4.915,4.915,42032.6
2010-04-29,4.915,4.985,4.415,4.75,3773.0
2010-04-30,4.58,4.7,4.56,4.63,1183.0
2010-05-03,4.51,4.865,4.51,4.75,3641.6
2010-05-04,4.535,4.675,4.51,4.51,1405.8
2010-05-05,4.51,4.985,4.51,4.725,9356.6
2010-05-06,4.75,4.75,4.295,4.415,21220.0
2010-05-07,4.465,4.535,4.39,4.535,4783.0
2010-05-10,4.725,4.75,4.605,4.725,11520.0
2010-05-11,4.63,4.675,4.485,4.56,618.6
2010-05-12,4.44,4.75,4.415,4.63,1294.6
2010-05-13,4.725,4.725,4.535,4.535,1441.4
2010-05-14,4.725,4.725,4.465,4.485,11964.0
2010-05-17,4.675,4.985,4.51,4.75,26656.4
2010-05-18,4.915,4.985,4.465,4.465,7007.4
2010-05-19,4.415,4.415,4.18,4.295,1129.0
2010-05-20,4.155,4.225,4.155,4.155,2633.4
2010-05-21,4.155,4.275,4.155,4.275,7293.4
2010-05-25,4.155,4.275,4.155,4.275,6630.2
2010-05-26,4.25,4.345,4.01,4.085,8905.4
2010-05-27,4.085,4.225,4.035,4.225,4531.2
2010-05-28,4.275,4.275,4.18,4.275,5190.2
2010-05-31,4.155,4.275,4.155,4.275,4183.4
2010-06-01,4.275,4.275,4.155,4.18,6468.8
2010-06-02,4.18,4.225,4.13,4.155,4194.0
2010-06-03,4.25,4.275,4.105,4.105,666.4
2010-06-04,4.155,4.155,4.155,4.155,1677.0
2010-06-07,4.155,4.155,3.99,3.99,8745.0
2010-06-08,3.845,4.035,3.75,3.965,4825.8
2010-06-09,3.87,3.915,3.655,3.68,29560.0
2010-06-10,3.8,3.8,3.725,3.8,9063.0
2010-06-11,3.895,3.915,3.82,3.82,572.0
2010-06-14,4.085,4.085,3.82,3.82,48305.0
2010-06-15,3.94,3.965,3.94,3.94,263.8
2010-06-16,4.035,4.035,3.82,4.035,918.4
2010-06-17,3.82,4.035,3.8,3.915,403.4
2010-06-18,3.915,4.01,3.87,3.87,314.8
2010-06-21,3.87,3.87,3.8,3.8,1740.0
2010-06-22,3.75,3.82,3.725,3.8,7900.0
2010-06-23,3.8,3.87,3.75,3.75,31572.2
2010-06-24,3.725,3.725,3.68,3.705,924.2
2010-06-25,3.8,3.8,3.61,3.61,2022.8
2010-06-28,3.68,3.68,3.63,3.68,977.6
2010-06-29,3.68,3.99,3.68,3.82,33317.4
2010-06-30,3.94,3.94,3.775,3.915,652.2
2010-07-02,3.8,3.87,3.8,3.87,8400.0
2010-07-05,3.725,3.915,3.61,3.8,4341.2
2010-07-06,3.8,3.8,3.8,3.8,21378.4
2010-07-07,3.705,3.87,3.705,3.87,1590.2
2010-07-08,3.915,3.915,3.915,3.915,347.4
2010-07-09,3.8,3.915,3.8,3.915,764.4
2010-07-12,3.94,3.965,3.915,3.915,3923.4
2010-07-13,3.915,3.965,3.68,3.965,21409.6
2010-07-14,3.94,4.01,3.94,3.965,1008.4
2010-07-15,4.01,4.035,4.01,4.035,654.6
2010-07-16,4.035,4.035,3.94,3.94,2057.0
2010-07-19,3.915,4.01,3.915,3.915,6777.0
2010-07-20,3.915,3.915,3.63,3.725,4877.8
2010-07-21,3.915,3.915,3.915,3.915,8320.0
2010-07-23,3.915,3.915,3.915,3.915,646.4
2010-07-26,3.8,3.8,3.8,3.8,17.2
2010-07-27,3.965,3.99,3.82,3.82,2652.6
2010-07-28,3.845,3.915,3.845,3.915,140.2
2010-07-29,3.965,4.01,3.915,4.01,814.6
2010-07-30,3.99,3.99,3.915,3.915,404.6
2010-08-03,4.06,4.155,4.06,4.155,337.6
2010-08-04,4.155,4.155,4.13,4.155,3997.6
2010-08-05,4.155,4.155,4.155,4.155,1797.2
2010-08-06,4.155,4.25,4.155,4.2,10664.8
2010-08-09,4.035,4.275,4.035,4.275,494.6
2010-08-10,4.275,4.275,3.8,3.99,1880.0
2010-08-11,4.345,4.345,3.99,4.225,90124.8
2010-08-12,4.225,4.32,4.155,4.275,12608.8
2010-08-13,4.275,4.39,4.275,4.39,12560.0
2010-08-16,4.39,4.39,4.275,4.275,1600.0
2010-08-17,4.275,4.39,4.275,4.275,14604.8
2010-08-18,4.275,4.295,4.155,4.275,3387.8
2010-08-19,4.39,4.39,4.275,4.39,23609.4
2010-08-20,4.39,4.39,4.295,4.295,1109.4
2010-08-23,4.275,4.275,4.275,4.275,55683.2
2010-08-24,4.275,4.39,4.225,4.32,22067.8
2010-08-25,4.485,4.485,4.39,4.44,1195.8
2010-08-26,4.44,4.58,4.295,4.295,2131.8
2010-08-27,4.32,4.51,4.32,4.32,1879.0
2010-08-30,4.345,4.39,4.295,4.37,305.8
2010-08-31,4.32,4.345,4.275,4.295,2381.4
2010-09-01,4.295,4.345,4.275,4.275,2576.0
2010-09-02,4.32,4.32,4.275,4.275,19704.0
2010-09-03,4.32,4.32,4.295,4.295,373.2
2010-09-07,4.275,4.37,4.275,4.32,11545.4
2010-09-08,4.32,4.32,4.275,4.275,4249.2
2010-09-09,4.295,4.39,4.295,4.39,4274.6
2010-09-10,4.44,4.44,4.39,4.415,1340.0
2010-09-13,4.415,4.415,4.37,4.415,1727.6
2010-09-14,4.39,4.51,4.39,4.51,19836.2
2010-09-15,4.51,4.725,4.39,4.725,9952.6
2010-09-16,4.845,5.27,4.845,4.985,60956.4
2010-09-17,4.985,5.105,4.915,4.985,29535.2
2010-09-20,4.985,5.035,4.94,5.01,7324.0
2010-09-21,5.01,5.035,4.94,4.985,43989.6
2010-09-22,4.77,5.08,4.77,4.985,14469.0
2010-09-23,4.985,5.225,4.985,5.225,34431.0
2010-09-24,5.27,5.34,4.7,4.7,35492.0
2010-09-27,4.795,5.08,4.795,4.985,1808.8
2010-09-28,4.985,5.13,4.985,4.985,18580.4
2010-09-29,4.985,5.055,4.985,5.035,563.4
2010-09-30,5.01,5.175,4.985,5.15,1438.6
2010-10-01,5.225,5.34,5.15,5.225,3711.6
2010-10-04,5.27,5.27,5.055,5.15,1824.0
2010-10-05,5.13,5.605,5.13,5.605,26745.4
2010-10-06,5.58,5.58,5.34,5.34,31080.0
2010-10-07,5.34,5.34,5.175,5.225,3186.6
2010-10-08,5.175,5.225,5.055,5.105,1506.4
2010-10-12,5.035,5.035,4.675,4.845,91796.8
2010-10-13,4.725,4.865,4.725,4.82,183834.2
2010-10-14,4.675,5.035,4.675,4.77,37520.0
2010-10-15,5.105,5.105,4.795,4.82,33973.4
2010-10-18,4.795,5.08,4.795,5.08,20468.2
2010-10-19,5.08,5.08,4.725,4.845,3147.0
2010-10-20,4.82,4.865,4.82,4.865,98139.2
2010-10-21,4.865,4.865,4.865,4.865,1121.4
2010-10-22,4.865,5.035,4.865,5.035,13866.4
2010-10-25,4.985,4.985,4.865,4.915,18684.2
2010-10-26,4.865,4.865,4.865,4.865,2182.6
2010-10-27,4.865,5.72,4.865,5.415,32804.0
2010-10-28,5.695,5.935,5.46,5.485,13690.0
2010-10-29,5.485,5.695,5.485,5.675,2955.0
2010-11-01,5.675,5.865,5.46,5.675,7230.6
2010-11-02,5.65,5.935,5.65,5.935,30080.6
2010-11-03,5.935,6.055,5.815,6.055,18068.2
2010-11-04,5.91,6.315,5.91,6.315,13064.8
2010-11-05,6.41,6.41,6.055,6.075,22494.2
2010-11-08,6.17,6.695,6.075,6.17,87396.4
2010-11-09,6.17,6.195,6.1,6.15,5775.0
2010-11-10,6.1,6.1,5.72,5.935,13587.4
2010-11-11,5.865,5.885,5.695,5.815,82387.2
2010-11-12,5.865,5.865,5.695,5.695,4843.2
2010-11-15,5.815,6.055,5.72,5.935,31543.2
2010-11-16,5.84,6.17,5.84,5.91,10855.2
2010-11-17,5.91,6.055,5.815,6.055,62304.6
2010-11-18,6.17,6.22,5.98,6.17,206471.0
2010-11-19,6.17,6.41,6.17,6.195,8465.4
2010-11-22,6.22,6.22,6.17,6.17,3978.6
2010-11-23,6.195,6.29,6.1,6.125,62014.8
2010-11-24,6.17,6.41,6.17,6.41,25015.0
2010-11-25,7.1,7.1,6.29,6.385,6871.4
2010-11-26,6.29,6.41,6.1,6.41,5550.2
2010-11-29,6.195,6.41,6.195,6.315,1531.4
2010-11-30,6.6,6.6,6.055,6.29,9495.4
2010-12-01,6.195,6.29,6.17,6.29,8260.0
2010-12-02,6.195,6.53,6.195,6.505,17646.2
2010-12-03,6.34,6.53,6.315,6.53,2354.6
2010-12-06,6.53,6.53,6.34,6.385,6539.8
2010-12-07,6.505,6.53,6.385,6.385,8981.2
2010-12-08,6.34,6.455,6.34,6.385,10077.6
2010-12-09,6.385,6.385,6.315,6.315,9380.6
2010-12-10,6.29,6.53,6.29,6.53,12022.4
2010-12-13,6.645,6.74,6.53,6.645,7930.2
2010-12-14,6.575,6.765,6.575,6.645,12384.0
2010-12-15,6.645,6.765,6.645,6.72,2857.6
2010-12-16,6.72,7.1,6.695,7.1,26412.4
2010-12-17,7.12,7.12,6.815,7.075,11310.0
2010-12-20,7.075,7.12,6.67,6.765,5709.2
2010-12-21,6.695,7.075,6.575,7.075,9909.0
2010-12-22,7.075,7.12,6.79,7.025,32765.6
2010-12-23,7.05,7.12,6.815,6.885,5242.6
2010-12-24,6.955,7.1,6.955,7.1,1086.6
2010-12-29,7.05,7.1,6.79,7.005,3508.0
2010-12-30,7.1,7.12,7.005,7.025,4354.2
2010-12-31,7.12,7.12,7.05,7.05,4109.2
2011-01-04,7.005,7.1,6.93,7.075,6563.8
2011-01-05,7.005,7.12,7.005,7.12,4206.4
2011-01-06,7.12,7.12,7.025,7.075,36193.4
2011-01-07,7.075,7.24,7.075,7.1,18678.0
2011-01-10,7.36,7.36,7.1,7.12,10602.8
2011-01-11,7.12,7.24,7.1,7.24,6958.6
2011-01-12,7.29,7.67,7.24,7.575,13706.8
2011-01-13,7.575,8.07,7.575,7.955,9003.0
2011-01-14,8.285,8.31,8.145,8.19,14366.0
2011-01-17,8.285,8.285,7.86,8.19,50743.8
2011-01-18,8.095,8.19,7.86,8.05,14415.0
2011-01-19,8.165,8.19,7.835,8.19,181044.2
2011-01-20,8.12,8.12,7.715,7.715,18036.6
2011-01-21,7.835,8.335,7.835,8.335,29117.2
2011-01-24,8.31,8.405,8.095,8.355,36755.6
2011-01-25,8.19,8.26,7.93,8.095,14425.8
2011-01-26,8.095,8.26,8.07,8.095,6447.2
2011-01-27,8.26,8.405,8.19,8.335,21936.6
2011-01-28,8.335,8.475,8.31,8.355,19206.4
2011-01-31,8.64,8.76,8.45,8.71,7607.8
2011-02-01,8.545,8.595,8.45,8.545,14175.4
2011-02-02,9.02,9.07,8.615,8.71,69590.6
2011-02-03,9.26,9.26,9.02,9.14,87006.4
2011-02-04,9.185,9.21,9.02,9.02,72095.4
2011-02-07,9.14,9.26,9.045,9.07,190791.8
2011-02-08,9.02,9.115,8.925,9.02,6821.4
2011-02-09,9.02,9.14,9.02,9.115,10395.0
2011-02-10,9.165,9.495,9.165,9.235,65870.0
2011-02-11,9.4,9.425,9.305,9.425,4059.6
2011-02-14,9.45,9.59,9.4,9.495,113193.0
2011-02-15,9.495,9.495,9.26,9.305,56130.0
2011-02-16,9.26,9.375,9.26,9.375,6791.2
2011-02-17,9.4,9.495,9.355,9.47,13709.4
2011-02-18,9.425,9.425,8.805,9.115,25282.2
2011-02-22,9.09,9.115,8.9,9.02,13912.0
2011-02-23,9.02,9.165,9.02,9.165,8876.0
2011-02-24,8.855,9.375,8.855,9.33,11533.2
2011-02-25,9.375,10.35,9.375,10.115,206125.0
2011-02-28,10.21,10.685,10.21,10.685,40569.0
2011-03-01,10.685,10.685,10.255,10.375,11210.2
2011-03-02,10.495,10.685,10.495,10.685,76893.6
2011-03-03,10.685,10.78,10.565,10.685,59442.2
2011-03-04,10.685,11.255,10.635,11.255,38161.2
2011-03-07,12.105,12.105,11.135,11.16,34652.4
2011-03-08,11.275,11.275,10.99,11.11,89583.8
2011-03-09,10.685,10.685,10.685,10.685,0.0
2011-03-10,10.92,10.92,9.685,10.23,74385.4
2011-03-11,10.115,10.42,10.115,10.4,5005.6
2011-03-14,10.54,10.54,10.21,10.42,11109.6
2011-03-15,10.21,10.325,9.685,10.02,13465.2
2011-03-16,10.185,10.495,10.185,10.375,5704.2
2011-03-17,10.445,11.325,10.42,11.04,15040.8
2011-03-18,11.275,11.515,11.135,11.37,73304.4
2011-03-21,11.82,11.87,11.56,11.585,43907.0
2011-03-22,11.705,11.75,11.3,11.395,43866.0
2011-03-23,11.395,11.395,11.275,11.275,11585.6
2011-03-24,11.49,11.49,11.275,11.3,40600.2
2011-03-25,11.395,11.395,11.275,11.275,93213.6
2011-03-28,11.465,11.775,11.37,11.63,89085.8
2011-03-29,11.725,11.87,11.515,11.87,65916.8
2011-03-30,11.845,11.87,11.68,11.725,45779.2
2011-03-31,11.75,11.87,11.655,11.82,30667.6
2011-04-01,11.87,11.895,11.8,11.87,20985.8
2011-04-04,11.87,11.94,11.845,11.87,30848.4
2011-04-05,11.87,12.18,11.845,12.085,48846.0
2011-04-06,12.105,12.105,11.895,11.915,16661.2
2011-04-07,11.99,12.085,11.775,12.035,14351.6
2011-04-08,11.99,12.035,11.87,11.87,17137.4
2011-04-11,11.87,11.87,11.275,11.535,23984.4
2011-04-12,11.11,11.585,11.015,11.535,40231.8
2011-04-13,11.63,11.655,11.345,11.63,19790.6
2011-04-14,11.515,11.655,11.275,11.56,13886.2
2011-04-15,11.515,11.585,11.325,11.535,7983.8
2011-04-18,11.515,11.515,11.065,11.42,29518.8
2011-04-19,11.325,11.37,11.23,11.275,31374.4
2011-04-20,11.345,11.44,11.275,11.3,27338.8
2011-04-21,11.275,11.75,11.275,11.42,43131.2
2011-04-25,11.44,11.705,11.42,11.465,22156.8
2011-04-26,11.49,11.515,11.345,11.37,47339.4
2011-04-27,11.37,11.705,11.37,11.395,69810.2
2011-04-28,11.345,11.585,11.325,11.465,34349.4
2011-04-29,11.42,11.56,11.085,11.16,102352.8
2011-05-02,11.205,11.205,10.21,10.92,69677.2
2011-05-03,10.85,11.135,10.755,10.85,162449.4
2011-05-04,10.705,10.73,10.35,10.565,30525.0
2011-05-05,10.47,10.495,10.305,10.375,20442.2
2011-05-06,10.35,10.8,10.35,10.8,16019.8
2011-05-09,10.8,10.92,10.635,10.685,34865.2
2011-05-10,10.78,10.78,10.66,10.705,15158.6
2011-05-11,10.73,10.73,10.59,10.61,32654.8
2011-05-12,10.42,10.445,10.305,10.305,26550.4
2011-05-13,10.28,10.28,10.02,10.09,22633.6
2011-05-16,9.9,10.4,9.735,10.115,17107.8
2011-05-17,10.09,10.135,9.85,9.97,27630.6
2011-05-18,9.995,9.995,9.925,9.925,4008.6
2011-05-19,9.945,10.375,9.875,10.325,15646.6
2011-05-20,10.35,10.565,10.35,10.4,12572.0
2011-05-24,10.445,10.92,10.445,10.685,54976.6
2011-05-25,10.685,10.755,10.09,10.325,90481.2
2011-05-26,10.325,10.565,10.325,10.445,4436.8
2011-05-27,10.445,11.015,10.35,10.97,10547.4
2011-05-30,11.23,11.23,10.97,11.065,5431.4
2011-05-31,11.04,11.085,10.99,10.99,3257.0
2011-06-01,10.945,11.065,10.875,11.04,5648.0
2011-06-02,10.99,11.18,10.99,11.135,12429.2
2011-06-03,11.065,11.255,11.065,11.18,15045.0
2011-06-06,11.16,11.23,10.47,11.205,28396.8
2011-06-07,11.16,11.23,11.015,11.015,19465.4
2011-06-08,11.04,11.135,11.04,11.04,15112.2
2011-06-09,11.065,11.255,11.04,11.205,7023.6
2011-06-10,11.205,11.23,11.085,11.135,21914.2
2011-06-13,11.16,11.255,11.065,11.18,14226.6
2011-06-14,11.16,11.205,11.085,11.11,23994.8
2011-06-15,11.065,11.065,10.685,10.755,31649.0
2011-06-16,10.685,10.85,10.685,10.755,10534.6
2011-06-17,10.495,10.66,10.445,10.495,15881.2
2011-06-20,10.495,10.565,10.42,10.445,21302.4
2011-06-21,10.445,10.47,10.35,10.42,11999.0
2011-06-22,10.445,10.47,10.325,10.375,10117.8
2011-06-23,10.325,10.375,9.805,10.09,14145.2
2011-06-24,10.065,10.16,9.945,10.115,39206.6
2011-06-27,10.16,10.16,9.825,9.97,21685.8
2011-06-28,10.065,10.64,10.02,10.64,9254.0
2011-06-29,10.69,10.88,10.545,10.835,171261.2
2011-06-30,10.905,10.905,10.715,10.74,57654.0
2011-07-04,10.595,10.785,10.545,10.64,26407.6
2011-07-05,10.62,10.785,10.595,10.785,32241.8
2011-07-06,10.785,11.215,10.665,11.145,26917.4
2011-07-07,11.025,11.435,11.025,11.385,24383.0
2011-07-08,11.36,11.41,11.24,11.335,5218.6
2011-07-11,11.265,11.455,11.17,11.24,12131.8
2011-07-12,11.12,11.575,11.075,11.575,17806.0
2011-07-13,11.575,11.575,11.17,11.455,17835.4
2011-07-14,11.385,11.72,11.385,11.695,20445.6
2011-07-15,11.625,11.985,11.575,11.745,32174.8
2011-07-18,11.815,11.815,11.505,11.6,19883.2
2011-07-19,11.575,11.625,11.575,11.625,5035.8
2011-07-20,11.53,11.53,11.195,11.265,38368.2
2011-07-21,11.265,11.265,11.17,11.17,9875.8
2011-07-22,11.265,11.91,11.17,11.815,44055.0
2011-07-25,11.815,11.96,11.72,11.865,417617.0
2011-07-26,11.865,11.935,11.745,11.865,5275.8
2011-07-27,11.745,11.745,11.65,11.745,6023.4
2011-07-28,11.745,11.745,11.48,11.65,9935.4
2011-07-29,11.53,11.625,11.41,11.6,7493.8
2011-08-02,11.65,11.745,11.575,11.695,16112.0
2011-08-03,11.335,11.67,11.335,11.505,2163.8
2011-08-04,11.505,11.505,10.57,10.93,32081.0
2011-08-05,10.81,10.975,9.945,10.545,22038.8
2011-08-08,9.66,9.97,9.565,9.805,24622.4
2011-08-09,9.325,10.45,9.155,10.09,24447.8
2011-08-10,10.065,10.16,9.61,9.61,55420.4
2011-08-11,9.37,9.945,9.37,9.945,17383.6
2011-08-12,10.28,10.305,9.995,10.16,12292.6
2011-08-15,10.26,10.425,10.26,10.26,2599.8
2011-08-16,10.235,10.235,9.585,9.945,15170.4
2011-08-17,9.97,10.065,9.945,10.04,1179.2
2011-08-18,10.04,10.04,9.73,9.85,5791.0
2011-08-19,9.825,9.97,9.78,9.925,14300.6
2011-08-22,10.04,10.065,9.875,9.875,6024.4
2011-08-23,9.78,9.805,9.565,9.66,15265.6
2011-08-24,9.825,9.825,9.805,9.825,4625.6
2011-08-25,9.805,9.825,9.61,9.825,15740.0
2011-08-26,9.825,9.9,9.705,9.78,17878.6
2011-08-29,9.945,10.38,9.825,10.065,16099.0
2011-08-30,10.02,10.065,9.875,9.97,6469.8
2011-08-31,9.995,10.305,9.995,10.21,8974.0
2011-09-01,10.14,10.305,10.14,10.14,4741.2
2011-09-02,10.115,10.185,9.73,9.755,6859.2
2011-09-06,9.565,9.565,9.325,9.42,16086.8
2011-09-07,9.37,10.02,9.37,10.02,10669.6
2011-09-08,10.04,10.14,9.945,10.14,18653.4
2011-09-09,9.925,9.995,9.85,9.995,12870.8
2011-09-12,9.9,10.235,9.585,10.14,19861.8
2011-09-13,10.115,11.0,10.115,10.64,56012.8
2011-09-14,10.76,11.0,10.16,10.545,28639.8
2011-09-15,10.33,10.785,10.33,10.785,12989.0
2011-09-16,10.785,10.785,10.545,10.785,41424.2
2011-09-19,10.715,10.785,10.545,10.785,2234.8
2011-09-20,10.785,10.785,10.57,10.64,21532.4
2011-09-21,10.715,10.715,10.14,10.14,42673.0
2011-09-22,9.825,9.945,9.345,9.755,65905.4
2011-09-23,9.54,10.04,9.465,9.78,11253.6
2011-09-26,9.66,9.805,9.515,9.805,16240.6
2011-09-27,9.945,10.165,9.895,10.14,14154.2
2011-09-28,10.285,10.285,9.995,10.015,3492.4
2011-09-29,10.14,10.14,9.56,9.58,17557.2
2011-09-30,9.68,9.68,9.485,9.51,34161.8
2011-10-03,9.535,9.535,8.955,8.955,51232.0
2011-10-04,8.71,8.88,7.72,8.565,47698.0
2011-10-05,8.59,9.05,8.515,9.05,10197.8
2011-10-06,9.025,9.05,8.975,9.05,2206.8
2011-10-07,9.1,9.485,8.975,9.075,7712.2
2011-10-11,9.145,9.39,9.12,9.39,28225.8
2011-10-12,9.485,10.185,9.485,10.065,29871.8
2011-10-13,10.065,10.165,9.705,10.065,9803.4
2011-10-14,10.26,10.33,9.87,10.04,5515.8
2011-10-17,10.115,10.115,9.485,9.51,16811.0
2011-10-18,9.58,9.995,9.485,9.995,3196.0
2011-10-19,9.97,10.065,9.75,9.8,4782.6
2011-10-20,9.85,9.92,9.775,9.825,1746.0
2011-10-21,9.92,10.185,9.87,10.165,22711.4
2011-10-24,10.235,10.355,10.165,10.355,5946.4
2011-10-25,10.31,10.355,10.21,10.31,19279.0
2011-10-26,10.38,10.645,10.285,10.645,6383.4
2011-10-27,10.645,11.495,10.645,11.25,44553.8
2011-10-28,11.25,11.25,11.155,11.18,1093.8
2011-10-31,11.18,11.18,10.89,10.89,9249.2
2011-11-01,10.765,11.13,10.62,11.13,36235.4
2011-11-02,11.08,11.08,10.89,10.915,7366.6
2011-11-03,10.915,11.205,10.89,10.985,65820.0
2011-11-04,11.08,11.13,11.01,11.105,4320.0
2011-11-07,11.13,11.59,11.105,11.495,58051.6
2011-11-08,11.47,11.59,11.47,11.495,51360.8
2011-11-09,11.495,11.54,11.25,11.25,20621.6
2011-11-10,11.25,11.35,10.865,11.105,26450.4
2011-11-11,11.035,11.445,11.035,11.37,71456.2
2011-11-14,11.37,11.37,11.25,11.37,20336.8
2011-11-15,11.35,11.445,11.205,11.35,11412.2
2011-11-16,11.3,11.59,11.3,11.47,14572.0
2011-11-17,11.54,11.565,11.325,11.42,24502.8
2011-11-18,11.42,11.42,11.225,11.3,8267.0
2011-11-21,11.06,11.13,10.72,11.01,17336.4
2011-11-22,11.01,11.105,10.915,10.915,3611.0
2011-11-23,10.865,10.915,10.79,10.865,14899.6
2011-11-24,10.79,10.815,10.72,10.72,2090.2
2011-11-25,10.89,10.89,10.865,10.865,840.0
2011-11-28,10.865,11.035,10.79,10.915,6354.0
2011-11-29,10.84,11.275,10.84,11.035,54772.4
2011-11-30,11.225,11.325,11.18,11.205,12680.0
2011-12-01,11.205,11.205,10.935,11.01,1467.0
2011-12-02,10.745,11.035,10.405,10.915,28038.8
2011-12-05,10.89,11.01,10.815,10.915,6048.6
2011-12-06,10.935,11.01,10.72,11.01,16872.4
2011-12-07,10.915,10.96,10.67,10.865,27790.2
2011-12-08,10.79,10.89,10.67,10.865,16040.0
2011-12-09,10.765,10.815,10.455,10.525,18727.8
2011-12-12,10.55,10.67,10.525,10.645,5397.2
2011-12-13,10.645,10.765,10.645,10.645,5701.2
2011-12-14,10.575,10.645,10.455,10.475,8376.4
2011-12-15,10.5,10.55,10.475,10.475,2804.0
2011-12-16,10.525,10.89,10.38,10.84,31764.8
2011-12-19,10.815,10.89,10.67,10.89,13075.6
2011-12-20,10.89,10.935,10.55,10.765,24488.6
2011-12-21,10.765,11.01,10.67,10.79,25058.8
2011-12-22,10.745,11.155,10.645,11.08,22785.6
2011-12-23,11.08,11.35,11.03,11.325,7644.6
2011-12-28,11.42,11.52,11.395,11.445,3124.8
2011-12-29,11.42,11.445,11.3,11.35,13182.6
2011-12-30,11.3,11.375,11.25,11.375,2999.0
2012-01-03,11.35,11.52,11.08,11.35,11927.6
2012-01-04,11.47,11.495,10.785,10.98,72684.0
2012-01-05,10.885,11.25,10.715,11.25,21178.0
2012-01-06,11.25,11.47,11.18,11.47,7310.4
2012-01-09,11.47,11.74,11.395,11.715,69222.8
2012-01-10,11.715,12.205,11.715,11.765,123237.0
2012-01-11,11.765,12.08,11.69,12.055,13763.4
2012-01-12,12.08,12.18,12.005,12.18,380519.8
2012-01-13,12.18,12.18,11.79,12.055,18714.6
2012-01-16,12.055,12.13,11.985,12.105,3755.2
2012-01-17,12.105,12.18,11.935,12.005,223608.0
2012-01-18,11.96,12.155,11.96,12.13,12039.4
2012-01-19,12.155,12.225,12.03,12.225,85870.4
2012-01-20,12.205,12.47,12.18,12.445,44249.6
2012-01-23,12.545,12.665,12.47,12.57,174584.8
2012-01-24,12.57,12.57,12.35,12.495,60125.6
2012-01-25,12.47,12.47,11.985,12.205,46984.0
2012-01-26,12.205,12.205,11.765,11.86,33733.2
2012-01-27,11.91,12.4,11.81,12.35,15428.6
2012-01-30,12.225,12.52,12.225,12.445,27426.6
2012-01-31,12.42,12.52,12.42,12.52,8358.4
2012-02-01,12.52,12.595,12.445,12.545,39154.4
2012-02-02,12.545,12.57,12.495,12.495,11374.2
2012-02-03,12.57,12.57,12.52,12.545,26480.0
2012-02-06,12.57,12.595,12.545,12.545,48554.6
2012-02-07,12.57,12.595,12.52,12.57,18776.8
2012-02-08,12.57,12.57,12.545,12.57,13938.8
2012-02-09,12.57,12.57,12.47,12.57,21126.0
2012-02-10,12.545,12.595,12.4,12.57,40987.8
2012-02-13,12.57,12.815,12.545,12.79,53193.2
2012-02-14,12.79,13.4,12.79,13.205,54156.6
2012-02-15,13.3,13.325,13.23,13.275,35694.2
2012-02-16,13.3,13.425,13.25,13.425,31315.0
2012-02-17,13.425,13.425,13.4,13.4,14393.4
2012-02-21,13.545,14.665,13.545,14.035,179536.2
2012-02-22,14.275,14.275,13.91,14.18,35822.2
2012-02-23,14.645,14.765,13.91,14.375,302649.2
2012-02-24,14.495,14.52,14.23,14.45,49889.6
2012-02-27,14.57,14.645,14.35,14.45,45918.4
2012-02-28,14.47,14.52,14.13,14.45,31586.4
2012-02-29,14.52,14.595,14.45,14.47,19972.4
2012-03-01,14.45,14.57,14.275,14.425,19474.4
2012-03-02,14.45,14.665,14.45,14.62,54078.0
2012-03-05,14.645,14.885,14.205,14.4,24239.6
2012-03-06,14.375,14.375,13.935,14.255,28952.2
2012-03-07,14.275,14.645,14.275,14.595,36005.2
2012-03-08,14.595,14.665,14.595,14.645,36145.6
2012-03-09,14.62,14.645,14.495,14.595,30192.8
2012-03-12,14.595,14.62,14.45,14.62,21536.0
2012-03-13,14.62,14.62,14.545,14.595,73412.8
2012-03-14,14.595,14.62,14.4,14.545,180546.2
2012-03-15,14.545,14.62,14.495,14.57,33623.0
2012-03-16,14.495,14.715,14.495,14.62,43421.6
2012-03-19,14.645,14.985,14.645,14.935,54641.6
2012-03-20,14.935,14.935,14.645,14.765,17599.0
2012-03-21,14.865,15.35,14.715,15.255,34609.8
2012-03-22,15.255,15.255,14.69,15.08,25675.4
2012-03-23,15.01,15.01,14.79,14.885,16470.0
2012-03-26,14.885,15.13,14.79,14.935,30358.4
2012-03-27,14.935,15.13,14.86,15.13,42686.6
2012-03-28,15.205,15.205,14.935,14.96,22624.0
2012-03-29,14.91,15.205,14.81,15.205,40426.2
2012-03-30,15.205,15.45,15.13,15.375,49554.4
2012-04-02,15.375,15.375,15.205,15.255,29724.8
2012-04-03,15.255,15.255,14.985,15.13,25921.8
2012-04-04,15.01,15.055,14.49,14.665,49761.4
2012-04-05,14.64,14.96,14.64,14.91,15833.4
2012-04-09,14.835,14.885,14.665,14.69,21211.0
2012-04-10,14.715,14.76,14.025,14.075,29640.4
2012-04-11,14.05,14.665,14.05,14.615,48245.2
2012-04-12,14.64,14.785,14.59,14.76,29554.4
2012-04-13,14.69,14.81,14.54,14.76,46185.4
2012-04-16,14.76,14.86,14.145,14.27,28639.8
2012-04-17,14.395,14.515,14.395,14.42,12492.8
2012-04-18,14.395,14.74,14.295,14.74,73303.6
2012-04-19,14.76,15.01,14.49,14.59,97472.8
2012-04-20,14.715,14.715,14.615,14.615,20341.4
2012-04-23,14.32,14.54,13.85,14.27,27613.6
2012-04-24,14.22,14.22,14.0,14.025,20822.2
2012-04-25,14.025,14.075,13.9,14.025,27535.2
2012-04-26,14.025,14.665,14.0,14.665,40472.2
2012-04-27,14.665,14.76,14.665,14.76,12858.2
2012-04-30,14.76,14.76,14.465,14.465,13443.2
2012-05-01,14.395,14.74,14.395,14.615,25284.0
2012-05-02,14.64,14.665,14.465,14.665,10983.6
2012-05-03,14.715,15.035,14.42,14.44,25995.6
2012-05-04,14.395,14.44,14.1,14.22,26395.8
2012-05-07,14.075,14.44,14.075,14.37,14807.4
2012-05-08,14.44,14.74,14.22,14.395,41510.4
2012-05-09,14.37,14.395,14.245,14.27,5865.2
2012-05-10,14.27,14.345,14.27,14.295,4281.8
2012-05-11,14.295,14.465,14.27,14.42,9295.2
2012-05-14,14.27,14.345,13.555,13.755,26018.6
2012-05-15,13.755,13.78,12.99,13.235,25873.0
2012-05-16,13.14,13.235,12.745,12.94,26807.6
2012-05-17,12.965,13.505,12.89,13.46,13923.6
2012-05-18,13.46,13.46,13.185,13.235,9688.0
2012-05-22,13.285,13.825,13.185,13.755,10842.4
2012-05-23,13.58,13.9,13.41,13.9,28927.8
2012-05-24,14.025,14.075,13.805,13.975,2173.6
2012-05-25,13.925,14.195,13.85,14.1,6269.2
2012-05-28,13.9,14.44,13.9,14.44,554.2
2012-05-29,14.37,14.785,14.245,14.42,25657.0
2012-05-30,14.195,14.49,14.075,14.245,10795.2
2012-05-31,14.17,14.17,13.53,13.925,38577.2
2012-06-01,14.12,14.12,13.805,13.875,14931.0
2012-06-04,13.78,13.805,13.755,13.805,12439.2
2012-06-05,13.78,14.1,13.78,14.1,1912.8
2012-06-06,14.075,14.515,14.0,14.49,10313.6
2012-06-07,14.515,14.515,14.22,14.22,5246.4
2012-06-08,14.22,14.465,14.12,14.42,12170.0
2012-06-11,14.395,14.615,14.295,14.295,7281.4
2012-06-12,14.245,14.295,14.195,14.27,2656.6
2012-06-13,14.27,14.395,14.27,14.32,2445.8
2012-06-14,14.345,14.565,14.345,14.49,26853.0
2012-06-15,14.49,14.59,14.49,14.565,22798.4
2012-06-18,14.565,14.74,14.54,14.64,16315.6
2012-06-19,14.615,14.86,14.615,14.74,24261.6
2012-06-20,14.715,14.835,14.69,14.74,12491.0
2012-06-21,14.74,14.74,14.145,14.145,34444.4
2012-06-22,14.17,14.565,14.17,14.44,12248.4
2012-06-25,14.44,14.44,13.68,13.755,48144.2
2012-06-26,13.775,13.925,13.53,13.875,39454.2
2012-06-27,13.85,14.375,13.85,13.9,29618.6
2012-06-28,13.9,14.275,13.85,14.05,4380.2
2012-06-29,14.2,14.595,14.15,14.425,19401.0
2012-07-03,14.545,14.795,14.445,14.795,20298.0
2012-07-04,14.845,15.045,14.77,15.02,61262.2
2012-07-05,14.895,15.02,14.895,14.945,11235.6
2012-07-06,14.795,15.14,14.77,15.14,13695.8
2012-07-09,15.165,15.34,15.095,15.34,20905.8
2012-07-10,15.365,15.39,15.24,15.265,5494.4
2012-07-11,15.24,15.24,14.67,14.895,6795.8
2012-07-12,14.795,14.87,14.795,14.82,1300.2
2012-07-13,14.845,15.14,14.845,15.14,4781.0
2012-07-16,15.14,15.365,15.02,15.34,19759.2
2012-07-17,15.365,15.515,15.315,15.315,32326.8
2012-07-18,15.365,15.365,15.045,15.095,13099.8
2012-07-19,15.14,15.14,14.945,14.995,4532.2
2012-07-20,14.995,15.02,14.82,14.82,11781.4
2012-07-23,14.595,14.845,14.325,14.77,8911.4
2012-07-24,14.72,14.845,14.47,14.645,6981.2
2012-07-25,14.695,14.795,14.67,14.745,6913.4
2012-07-26,14.845,15.24,14.845,15.24,10431.4
2012-07-27,15.24,15.59,15.24,15.29,40041.8
2012-07-30,15.265,15.49,15.215,15.465,5369.2
2012-07-31,15.49,15.49,14.995,15.14,4184.4
2012-08-01,15.265,15.265,14.92,15.24,4279.6
2012-08-02,15.64,16.535,15.64,16.41,187599.2
2012-08-03,16.435,17.155,16.36,17.03,73910.2
2012-08-07,17.105,17.25,16.805,17.005,30567.8
2012-08-08,17.005,17.35,17.005,17.25,28300.8
2012-08-09,17.35,17.35,17.155,17.205,43113.2
2012-08-10,17.25,17.35,17.055,17.205,23503.6
2012-08-13,17.35,17.675,17.205,17.275,34605.6
2012-08-14,17.35,17.625,17.35,17.525,40942.6
2012-08-15,17.525,17.55,17.275,17.375,55771.6
2012-08-16,17.325,17.8,17.325,17.7,51112.2
2012-08-17,17.725,18.245,17.55,18.07,61233.8
2012-08-20,18.37,18.89,18.145,18.62,80883.0
2012-08-21,19.065,19.065,17.825,17.945,105463.6
2012-08-22,17.945,18.27,17.65,18.045,36856.6
2012-08-23,17.995,18.12,17.75,18.045,32745.8
2012-08-24,18.02,18.02,17.725,17.875,9294.4
2012-08-27,17.85,18.07,17.75,17.9,11894.0
2012-08-28,18.045,18.27,17.8,18.195,20871.2
2012-08-29,18.345,18.345,17.825,18.095,9104.0
2012-08-30,18.17,18.17,17.675,17.875,52221.2
2012-08-31,17.875,18.095,17.775,17.97,31118.6
2012-09-04,17.97,18.12,17.945,18.07,6036.4
2012-09-05,18.22,18.62,18.12,18.495,21979.4
2012-09-06,18.62,18.74,18.345,18.545,33428.0
2012-09-07,18.47,18.79,18.47,18.52,79185.8
2012-09-10,18.62,18.665,18.42,18.57,21199.2
2012-09-11,18.62,18.69,18.495,18.52,29618.2
2012-09-12,18.715,19.61,18.62,19.41,108422.4
2012-09-13,19.36,19.485,19.24,19.36,76950.0
2012-09-14,19.46,19.51,19.385,19.435,57414.4
2012-09-17,19.435,19.485,19.065,19.24,19055.2
2012-09-18,19.34,19.34,18.37,18.595,61158.2
2012-09-19,18.645,19.265,18.62,18.965,62316.0
2012-09-20,18.99,19.24,18.99,19.14,89601.6
2012-09-21,19.24,19.735,19.24,19.385,68259.4
2012-09-24,19.46,19.535,19.24,19.435,35420.4
2012-09-25,19.61,19.885,19.46,19.86,116521.6
2012-09-26,19.985,19.985,19.56,19.835,66881.2
2012-09-27,19.86,20.235,19.86,19.985,139356.6
2012-09-28,20.11,20.11,19.86,19.91,55561.6
2012-10-01,20.16,20.285,19.985,20.21,32070.0
2012-10-02,19.985,20.31,19.86,20.185,132803.8
2012-10-03,19.985,20.11,19.96,20.11,20048.4
2012-10-04,20.31,20.585,20.235,20.36,42724.6
2012-10-05,20.485,21.21,20.41,20.51,69740.8
2012-10-09,20.685,20.685,20.385,20.485,18678.8
2012-10-10,20.61,20.91,20.335,20.66,29905.6
2012-10-11,20.66,20.86,20.46,20.535,36798.8
2012-10-12,20.51,20.51,20.06,20.235,32202.0
2012-10-15,20.285,20.41,19.735,19.785,64403.8
2012-10-16,19.96,19.985,19.81,19.81,42760.4
2012-10-17,19.96,20.31,19.91,20.11,100427.2
2012-10-18,20.135,20.16,19.71,20.06,158396.0
2012-10-19,19.985,20.06,19.91,20.01,17794.0
2012-10-22,19.985,19.985,19.66,19.86,28657.8
2012-10-23,19.735,19.76,18.835,19.36,59391.4
2012-10-24,19.335,19.96,19.11,19.26,38509.6
2012-10-25,19.11,19.235,18.785,19.11,82915.8
2012-10-26,18.985,19.135,18.485,18.985,40681.0
2012-10-29,19.085,19.385,18.96,18.96,13173.0
2012-10-30,19.11,19.235,18.885,18.96,11296.0
2012-10-31,19.035,19.385,18.86,19.085,34134.4
2012-11-01,18.61,19.06,17.51,18.61,191330.4
2012-11-02,18.61,19.735,18.51,19.485,140891.8
2012-11-05,19.585,19.635,19.235,19.335,68989.0
2012-11-06,19.235,19.46,18.885,19.035,64476.6
2012-11-07,18.91,19.235,18.81,18.96,35128.8
2012-11-08,18.86,18.91,18.435,18.585,61858.6
2012-11-09,18.36,18.635,18.185,18.26,35259.4
2012-11-12,18.335,18.36,17.56,17.785,31453.0
2012-11-13,17.535,17.91,17.535,17.71,21411.0
2012-11-14,17.685,17.835,16.985,17.11,31284.6
2012-11-15,16.985,16.985,15.24,15.635,129348.8
2012-11-16,15.61,16.86,15.61,16.56,163921.2
2012-11-19,16.885,17.16,16.71,17.035,23034.0
2012-11-20,16.935,16.985,16.31,16.735,38258.4
2012-11-21,16.685,16.71,16.06,16.385,148486.4
2012-11-22,16.235,16.435,16.01,16.435,4316.2
2012-11-23,16.435,16.66,16.31,16.56,13588.6
2012-11-26,16.56,16.635,16.11,16.285,26386.6
2012-11-27,16.16,16.26,15.535,15.985,49695.4
2012-11-28,15.76,15.86,15.635,15.76,177643.6
2012-11-29,16.41,16.785,15.86,16.735,91557.0
2012-11-30,16.585,17.035,16.585,16.81,33786.6
2012-12-03,16.91,17.21,16.885,17.06,33980.8
2012-12-04,16.935,17.11,16.785,17.035,108167.6
2012-12-05,17.06,17.91,17.06,17.735,100853.4
2012-12-06,17.81,17.81,17.335,17.46,36429.6
2012-12-07,17.46,17.585,16.985,17.11,16890.6
2012-12-10,17.185,17.535,16.885,17.485,39595.6
2012-12-11,17.51,17.61,17.06,17.185,15196.0
2012-12-12,17.31,17.31,16.985,17.135,80884.0
2012-12-13,17.46,17.56,17.185,17.21,34780.0
2012-12-14,17.285,17.36,17.035,17.335,19700.2
2012-12-17,17.235,17.235,16.86,16.96,18905.4
2012-12-18,17.085,17.235,17.05,17.16,15101.6
2012-12-19,17.21,17.21,16.985,17.11,12933.8
2012-12-20,17.11,17.11,16.91,16.96,22680.2
2012-12-21,16.935,16.96,16.585,16.81,19872.4
2012-12-24,16.81,16.885,16.81,16.885,9040.4
2012-12-27,17.265,17.265,16.835,16.935,6847.6
2012-12-28,16.935,17.315,16.71,17.29,32445.8
2012-12-31,17.29,17.34,16.985,17.29,29364.0
2013-01-02,17.365,17.665,17.115,17.59,46803.0
2013-01-03,17.64,18.395,17.565,18.295,42098.6
2013-01-04,18.37,18.825,18.345,18.7,25293.2
2013-01-07,18.85,18.875,18.37,18.395,14635.6
2013-01-08,18.37,18.42,18.145,18.32,34919.0
2013-01-09,18.47,18.675,18.42,18.625,29887.4
2013-01-10,18.85,18.85,18.245,18.27,69428.4
2013-01-11,17.365,17.415,15.68,16.105,457617.4
2013-01-14,16.155,16.155,15.15,15.325,360339.4
2013-01-15,15.35,16.36,15.35,16.08,245602.2
2013-01-16,16.36,16.37,16.03,16.255,48881.0
2013-01-17,16.255,16.255,15.88,15.905,85255.8
2013-01-18,15.955,15.98,15.525,15.605,184311.4
2013-01-21,15.605,15.905,15.605,15.78,21935.2
2013-01-22,15.73,15.83,15.45,15.525,63022.4
2013-01-23,15.58,15.855,15.5,15.755,48209.6
2013-01-24,15.73,15.73,15.605,15.63,17262.4
2013-01-25,15.475,15.475,14.875,15.375,206377.0
2013-01-28,15.2,15.25,15.0,15.225,58052.8
2013-01-29,15.125,15.2,15.075,15.175,49311.6
2013-01-30,15.2,15.705,15.2,15.475,84081.6
2013-01-31,15.475,15.705,15.05,15.2,40099.6
2013-02-01,15.225,15.3,15.05,15.3,63639.2
2013-02-04,15.3,15.3,15.1,15.125,30656.4
2013-02-05,15.225,15.275,15.05,15.075,40377.6
2013-02-06,15.025,15.125,15.0,15.05,64271.6
2013-02-07,15.075,15.075,14.67,14.745,54690.6
2013-02-08,14.72,14.925,14.445,14.47,64418.0
2013-02-11,14.47,14.595,14.32,14.57,19302.6
2013-02-12,14.595,14.95,14.545,14.925,54916.2
2013-02-13,14.95,15.075,14.825,15.0,31825.6
2013-02-14,14.85,15.075,14.85,14.95,23550.6
2013-02-15,14.975,15.0,14.395,14.57,109381.4
2013-02-19,14.595,14.825,14.545,14.72,45054.0
2013-02-20,14.85,15.35,14.85,15.075,65860.0
2013-02-21,15.35,16.055,15.15,15.83,149691.4
2013-02-22,15.955,15.98,15.375,15.45,144425.0
2013-02-25,15.475,15.525,14.9,14.975,32294.2
2013-02-26,15.175,15.175,14.85,14.9,47840.4
2013-02-27,14.9,14.975,14.595,14.745,100295.8
2013-02-28,14.745,15.025,14.72,14.745,29568.4
2013-03-01,14.875,14.875,14.395,14.495,56452.6
2013-03-04,14.57,14.57,14.32,14.495,60075.0
2013-03-05,14.695,14.95,14.595,14.85,72050.6
2013-03-06,15.1,15.655,15.0,15.325,84632.0
2013-03-07,15.225,15.5,15.1,15.2,38798.8
2013-03-08,15.4,15.45,15.0,15.1,40919.4
2013-03-11,15.15,15.175,15.1,15.1,9480.4
2013-03-12,15.1,15.15,14.62,14.85,38931.6
2013-03-13,14.85,15.3,14.825,15.2,35793.0
2013-03-14,15.175,15.35,14.85,15.1,44941.2
2013-03-15,15.075,15.3,15.0,15.3,16473.6
2013-03-18,15.275,15.275,14.95,15.075,20949.2
2013-03-19,15.1,15.15,14.72,14.72,15862.8
2013-03-20,14.8,14.975,14.72,14.745,24902.0
2013-03-21,14.85,14.85,14.42,14.47,72508.6
2013-03-22,14.52,14.545,14.12,14.27,42630.6
2013-03-25,14.32,14.45,14.195,14.195,15795.6
2013-03-26,14.355,14.355,13.74,13.995,68134.0
2013-03-27,13.995,14.885,13.715,14.505,60536.6
2013-03-28,14.71,14.91,14.53,14.53,82058.2
2013-04-01,14.71,14.71,14.2,14.225,39688.0
2013-04-02,14.225,14.225,13.995,14.1,51134.2
2013-04-03,14.075,14.1,13.74,13.92,64368.6
2013-04-04,13.795,13.87,13.285,13.36,210940.4
2013-04-05,13.435,13.64,12.955,13.36,242092.2
2013-04-08,13.46,13.54,13.31,13.46,55825.8
2013-04-09,13.46,13.945,13.435,13.945,139338.6
2013-04-10,13.82,14.1,13.795,14.045,34570.0
2013-04-11,14.125,14.605,14.125,14.455,88261.4
2013-04-12,14.38,14.555,14.3,14.505,27716.6
2013-04-15,14.505,14.505,14.1,14.225,42189.2
2013-04-16,14.25,14.53,14.225,14.405,12149.8
2013-04-17,14.43,14.43,14.15,14.175,59081.4
2013-04-18,14.2,14.225,14.075,14.175,27464.8
2013-04-19,14.3,14.3,14.15,14.2,16006.6
2013-04-22,14.275,14.275,14.045,14.125,33496.4
2013-04-23,14.15,14.58,14.15,14.555,8549.6
2013-04-24,14.555,14.635,14.405,14.43,20862.6
2013-04-25,14.505,14.58,14.455,14.555,19398.0
2013-04-26,14.405,14.555,14.25,14.48,12924.6
2013-04-29,14.48,14.735,14.38,14.71,21941.6
2013-04-30,14.735,15.395,14.71,15.14,43544.6
2013-05-01,15.245,15.5,15.22,15.445,139143.6
2013-05-02,15.395,15.445,15.245,15.37,75602.0
2013-05-03,15.625,16.285,15.625,16.135,157385.8
2013-05-06,16.39,16.615,16.005,16.03,62210.0
2013-05-07,16.235,16.26,15.905,15.98,18031.2
2013-05-08,16.03,16.03,15.83,15.955,57604.8
2013-05-09,15.905,16.49,15.905,16.34,76907.0
2013-05-10,16.185,16.44,16.135,16.415,65440.8
2013-05-13,16.415,16.515,16.26,16.465,63543.2
2013-05-14,16.49,16.49,16.34,16.49,55244.0
2013-05-15,16.54,16.895,16.285,16.745,45349.0
2013-05-16,16.925,17.865,16.845,17.405,211814.8
2013-05-17,17.43,17.51,16.895,17.28,93357.2
2013-05-21,17.28,17.455,17.205,17.33,29360.4
2013-05-22,17.305,17.51,17.23,17.23,60492.6
2013-05-23,17.175,17.51,17.1,17.355,147295.8
2013-05-24,17.205,17.38,17.025,17.33,94442.8
2013-05-27,17.43,17.43,17.255,17.305,5385.2
2013-05-28,17.305,17.305,17.1,17.255,50033.2
2013-05-29,17.175,17.23,17.1,17.205,51233.4
2013-05-30,17.05,17.255,17.05,17.125,53140.8
2013-05-31,17.075,17.175,16.795,17.125,56770.6
2013-06-03,17.05,17.1,16.895,16.925,19655.0
2013-06-04,16.82,17.355,16.72,17.33,114639.4
2013-06-05,17.23,17.33,17.125,17.305,23329.4
2013-06-06,17.255,17.33,17.205,17.305,8834.2
2013-06-07,17.28,17.28,16.835,17.025,39898.2
2013-06-10,16.975,17.175,16.95,17.0,4860.0
2013-06-11,16.87,16.87,16.135,16.365,25945.4
2013-06-12,16.415,16.415,15.295,15.7,21043.8
2013-06-13,15.6,15.93,15.445,15.93,16090.4
2013-06-14,16.005,16.285,15.855,16.21,34211.6
2013-06-17,16.34,16.515,16.21,16.26,23703.4
2013-06-18,16.285,16.67,16.285,16.365,17693.4
2013-06-19,16.39,16.415,16.11,16.235,13722.4
2013-06-20,16.03,16.34,15.6,16.235,101441.6
2013-06-21,16.085,16.695,16.085,16.49,40327.2
2013-06-24,16.515,16.54,15.93,16.31,32594.8
2013-06-25,16.365,16.365,16.03,16.06,8009.0
2013-06-26,16.065,17.17,16.065,17.12,22023.2
2013-06-27,17.22,17.245,16.885,16.885,21270.8
2013-06-28,16.63,17.04,16.32,16.32,19601.6
2013-07-02,16.45,16.86,16.32,16.81,10543.4
2013-07-03,16.68,16.965,16.68,16.965,3867.8
2013-07-04,16.81,16.885,16.605,16.73,1030.0
2013-07-05,16.76,16.76,16.32,16.525,4105.4
2013-07-08,16.68,16.81,16.32,16.37,34817.8
2013-07-09,16.475,16.475,15.68,15.73,25378.4
2013-07-10,15.91,15.91,15.5,15.68,94229.6
2013-07-11,15.705,16.04,15.705,15.91,32170.6
2013-07-12,15.96,16.09,15.805,16.04,52919.8
2013-07-15,16.015,16.4,15.985,16.4,21539.8
2013-07-16,16.5,16.5,16.115,16.345,75945.0
2013-07-17,16.32,16.81,16.32,16.37,36861.2
2013-07-18,16.32,16.68,16.115,16.58,30999.0
2013-07-19,16.5,16.68,16.37,16.55,15093.0
2013-07-22,16.475,16.58,16.065,16.115,112701.8
2013-07-23,16.165,16.425,16.165,16.32,72171.8
2013-07-24,16.32,17.065,16.32,17.015,133185.6
2013-07-25,17.22,17.505,17.04,17.325,45699.4
2013-07-26,17.48,18.045,17.48,17.865,145367.0
2013-07-29,17.965,17.99,17.325,17.325,23627.2
2013-07-30,17.425,17.425,17.09,17.12,7972.8
2013-07-31,16.86,17.915,16.73,17.375,90296.2
2013-08-01,17.35,18.095,17.35,17.94,124608.4
2013-08-02,17.99,18.17,17.76,17.81,165484.8
2013-08-06,17.66,17.81,17.45,17.605,19155.4
2013-08-07,17.4,17.865,17.35,17.785,31205.0
2013-08-08,17.71,18.095,17.685,17.99,56509.2
2013-08-09,18.12,18.12,17.505,17.865,165759.0
2013-08-12,17.81,18.145,17.555,17.735,75135.8
2013-08-13,17.735,17.865,17.685,17.835,24362.2
2013-08-14,17.865,17.89,17.735,17.835,228959.8
2013-08-15,17.605,18.12,17.505,18.015,23085.4
2013-08-16,17.99,18.07,17.99,18.015,43168.2
2013-08-19,17.99,18.045,17.76,17.915,35060.0
2013-08-20,17.89,18.015,17.605,18.015,30549.2
2013-08-21,17.94,18.12,17.685,17.89,48863.6
2013-08-22,17.81,17.99,17.735,17.835,18081.4
2013-08-23,17.76,17.81,17.09,17.505,23278.2
2013-08-26,17.425,17.605,17.27,17.53,29362.6
2013-08-27,17.505,17.685,17.245,17.35,17024.6
2013-08-28,17.3,17.555,17.015,17.35,11174.8
2013-08-29,17.3,17.53,17.22,17.375,4035.0
2013-08-30,17.48,17.66,17.45,17.555,17452.6
2013-09-03,17.71,17.71,17.27,17.35,18207.4
2013-09-04,17.27,17.735,17.27,17.735,32539.8
2013-09-05,17.99,18.765,17.965,18.35,149992.2
2013-09-06,18.35,18.455,18.145,18.25,83943.8
2013-09-09,18.275,18.405,18.25,18.3,48156.4
2013-09-10,18.3,18.48,18.225,18.455,40421.8
2013-09-11,18.53,18.53,18.325,18.375,7029.6
2013-09-12,18.375,18.375,18.045,18.12,58042.8
2013-09-13,18.045,18.35,17.99,18.145,24099.6
2013-09-16,18.12,18.225,18.015,18.07,12770.0
2013-09-17,18.015,18.225,18.015,18.095,11199.0
2013-09-18,18.145,18.455,17.99,18.405,79815.0
2013-09-19,18.455,18.505,18.25,18.505,15406.4
2013-09-20,18.505,18.505,18.195,18.43,35721.2
2013-09-23,18.405,18.405,18.195,18.25,70837.4
2013-09-24,18.25,18.66,18.25,18.635,28440.8
2013-09-25,18.89,19.125,18.76,18.97,19149.4
2013-09-26,19.08,19.08,18.82,18.82,9953.0
2013-09-27,18.795,18.845,18.585,18.82,8889.6
2013-09-30,18.64,18.82,18.64,18.82,4684.8
2013-10-01,18.715,19.26,18.715,19.18,16418.4
2013-10-02,19.235,19.31,19.105,19.21,58685.2
2013-10-03,19.18,19.57,19.18,19.57,29634.4
2013-10-04,19.57,19.725,19.44,19.65,82427.8
2013-10-07,19.625,19.675,19.39,19.57,10694.8
2013-10-08,19.675,19.7,19.595,19.625,46245.8
2013-10-09,19.625,19.625,18.56,19.08,41515.8
2013-10-10,19.155,19.675,19.025,19.44,45675.6
2013-10-11,19.44,19.52,19.285,19.365,55632.2
2013-10-15,19.44,19.44,19.31,19.39,11052.2
2013-10-16,19.365,19.805,19.285,19.65,30985.4
2013-10-17,19.675,20.09,19.595,20.04,43426.4
2013-10-18,20.04,20.35,19.91,20.35,18888.6
2013-10-21,20.45,20.61,20.245,20.505,100677.0
2013-10-22,20.48,20.61,20.375,20.48,28530.8
2013-10-23,20.375,20.375,20.14,20.325,36448.4
2013-10-24,20.27,20.27,20.09,20.115,18034.4
2013-10-25,20.14,20.295,19.935,20.295,7752.6
2013-10-28,20.295,20.425,20.195,20.195,5737.6
2013-10-29,20.22,20.375,19.855,20.065,9624.2
2013-10-30,20.61,21.18,20.425,20.71,280506.8
2013-10-31,20.74,22.45,20.71,22.035,181597.8
2013-11-01,22.165,22.165,21.67,22.085,126421.4
2013-11-04,22.165,22.215,21.905,22.11,29498.0
2013-11-05,22.11,22.19,22.01,22.085,31786.4
2013-11-06,22.135,22.19,21.93,22.11,379163.6
2013-11-07,22.11,22.295,21.725,21.88,33140.8
2013-11-08,21.725,22.035,21.465,21.54,35402.2
2013-11-11,21.515,22.89,21.49,22.89,70754.2
2013-11-12,22.68,22.71,22.425,22.55,45241.8
2013-11-13,22.525,22.605,22.295,22.55,50878.8
2013-11-14,22.425,22.81,22.265,22.63,66600.8
2013-11-15,22.5,22.785,22.475,22.68,51152.2
2013-11-18,22.63,23.02,22.525,22.915,52852.8
2013-11-19,22.915,23.25,22.785,23.25,46136.6
2013-11-20,23.25,23.95,23.12,23.33,67685.6
2013-11-21,23.435,23.72,23.41,23.435,82182.2
2013-11-22,23.41,23.485,22.89,23.355,42925.4
2013-11-25,23.25,23.355,23.2,23.25,20198.2
2013-11-26,23.33,23.59,23.095,23.38,92069.4
2013-11-27,23.46,23.72,23.38,23.51,49599.8
2013-11-28,23.485,23.615,23.33,23.59,61000.4
2013-11-29,23.46,23.6,23.355,23.355,43109.6
2013-12-02,23.33,23.615,23.305,23.615,180188.6
2013-12-03,23.59,23.59,23.12,23.2,27821.8
2013-12-04,23.305,23.355,23.15,23.28,72983.0
2013-12-05,23.33,23.745,23.33,23.435,139386.2
2013-12-06,23.535,23.82,23.435,23.695,139218.4
2013-12-09,23.72,24.805,23.64,24.6,168130.4
2013-12-10,24.68,24.835,24.495,24.625,85469.6
2013-12-11,24.495,24.625,24.21,24.265,52374.4
2013-12-12,24.235,24.805,24.21,24.52,29568.2
2013-12-13,24.6,24.6,24.29,24.52,26330.6
2013-12-16,24.625,25.535,24.495,25.195,63940.0
2013-12-17,25.35,25.535,25.065,25.22,90529.0
2013-12-18,25.3,25.61,25.065,25.48,86686.6
2013-12-19,25.535,25.535,24.6,24.885,253691.2
2013-12-20,24.935,25.895,24.705,25.3,293735.0
2013-12-23,25.38,25.61,25.145,25.43,61250.8
2013-12-24,25.455,25.56,24.985,25.195,29611.4
2013-12-27,25.54,25.54,25.005,25.435,45115.8
2013-12-30,25.515,26.22,25.515,25.88,47344.0
2013-12-31,26.01,26.09,25.88,25.96,15364.6
2014-01-02,25.96,26.22,25.465,25.935,43003.6
2014-01-03,26.065,26.065,25.57,25.67,29576.4
2014-01-06,25.7,26.065,25.67,25.935,29386.4
2014-01-07,25.905,26.22,25.88,26.115,43290.0
2014-01-08,26.09,26.17,26.01,26.09,37617.6
2014-01-09,26.09,26.115,25.175,25.305,58871.4
2014-01-10,25.205,25.595,24.63,24.655,74897.0
2014-01-13,24.655,24.89,24.63,24.785,57464.2
2014-01-14,24.785,24.81,24.655,24.76,48967.8
2014-01-15,24.705,24.8,24.575,24.785,34194.6
2014-01-16,24.785,24.865,24.655,24.735,36975.6
2014-01-17,24.76,24.785,24.68,24.785,75888.4
2014-01-20,24.785,24.785,24.575,24.785,11239.2
2014-01-21,24.76,24.785,24.135,24.235,62927.2
2014-01-22,23.77,24.005,22.335,22.36,136759.2
2014-01-23,21.735,22.15,20.82,21.525,274403.8
2014-01-24,20.9,21.6,20.845,21.55,99674.6
2014-01-27,17.585,19.305,17.585,18.89,409071.2
2014-01-28,18.94,19.595,18.76,19.41,238746.6
2014-01-29,19.305,19.305,18.21,18.525,78946.0
2014-01-30,18.42,19.1,18.365,18.705,93529.8
2014-01-31,18.655,18.89,18.395,18.525,45439.8
2014-02-03,18.525,18.525,17.585,17.74,87435.2
2014-02-04,17.74,17.95,17.61,17.665,72324.4
2014-02-05,17.665,18.055,17.61,17.9,43413.0
2014-02-06,17.87,18.5,17.69,18.47,85249.8
2014-02-07,18.525,18.655,18.16,18.265,26435.4
2014-02-10,18.395,18.445,18.055,18.16,80837.4
2014-02-11,19.07,19.935,19.07,19.725,128740.4
2014-02-12,19.83,19.83,19.2,19.36,104395.0
2014-02-13,19.33,19.62,19.28,19.62,27413.8
2014-02-14,19.67,20.035,19.54,19.935,80433.8
2014-02-18,20.09,20.195,19.7,20.035,52741.2
2014-02-19,20.22,20.27,19.565,19.83,97253.4
2014-02-20,19.83,19.83,18.89,19.28,212308.8
2014-02-21,19.435,20.48,19.36,20.245,134569.2
2014-02-24,20.35,20.82,20.115,20.61,64534.0
2014-02-25,20.61,21.0,20.56,20.975,78464.2
2014-02-26,21.08,21.445,21.03,21.265,46051.2
2014-02-27,21.365,21.365,20.87,20.975,26255.8
2014-02-28,20.925,21.145,20.715,20.87,31193.0
2014-03-03,20.845,20.845,20.14,20.48,38970.6
2014-03-04,20.505,20.845,20.22,20.715,38238.6
2014-03-05,20.715,20.82,20.4,20.69,32569.4
2014-03-06,20.48,20.69,20.48,20.69,15474.4
2014-03-07,20.535,20.87,20.505,20.665,20771.4
2014-03-10,20.665,20.665,20.48,20.585,7848.0
2014-03-11,20.48,20.585,20.375,20.4,16367.0
2014-03-12,20.01,20.22,20.01,20.115,21235.6
2014-03-13,20.325,20.56,20.09,20.35,152585.4
2014-03-14,20.325,20.375,19.96,20.35,33012.8
2014-03-17,20.245,20.35,19.96,20.165,20947.6
2014-03-18,20.325,20.535,20.27,20.535,106903.2
2014-03-19,20.505,21.03,20.43,20.795,72435.4
2014-03-20,20.87,21.0,20.74,20.925,104470.8
2014-03-21,20.975,21.0,20.715,20.715,34791.6
2014-03-24,20.87,20.925,20.505,20.795,40316.0
2014-03-25,21.0,21.29,20.87,21.185,88855.0
2014-03-26,21.29,21.29,21.0,21.0,55152.6
2014-03-27,21.24,21.24,20.635,20.765,40056.2
2014-03-28,20.79,21.475,20.79,21.4,59046.2
2014-03-31,21.475,22.135,21.475,22.03,46822.4
2014-04-01,22.16,22.16,21.635,21.845,78847.8
2014-04-02,21.87,22.16,21.795,22.005,89239.6
2014-04-03,21.9,22.03,21.87,21.975,35236.0
2014-04-04,22.03,22.03,21.795,21.9,51207.4
2014-04-07,21.61,21.74,21.08,21.345,28632.8
2014-04-08,21.4,21.66,21.185,21.45,14324.0
2014-04-09,21.61,22.135,21.505,21.58,26093.0
2014-04-10,21.685,21.845,21.185,21.215,29569.6
2014-04-11,21.32,21.32,20.95,21.08,42892.0
2014-04-14,21.135,21.345,20.975,21.0,39623.6
2014-04-15,20.95,21.11,20.555,21.11,79665.4
2014-04-16,21.16,21.29,21.055,21.08,273579.2
2014-04-17,21.16,22.03,21.08,21.925,43715.2
2014-04-21,21.845,22.74,21.795,22.53,28280.2
2014-04-22,22.635,22.845,22.215,22.69,43034.4
2014-04-23,22.795,23.295,22.74,22.95,62896.4
2014-04-24,22.98,23.215,22.845,23.06,32446.2
2014-04-25,22.925,23.11,22.585,22.715,21842.2
2014-04-28,22.845,22.98,22.16,22.635,74237.4
2014-04-29,22.45,23.06,22.215,22.295,33561.0
2014-04-30,20.29,21.425,20.025,21.055,265956.4
2014-05-01,21.215,21.715,21.16,21.53,65598.8
2014-05-02,21.505,21.61,21.29,21.425,90130.0
2014-05-05,21.37,21.37,20.975,21.03,83517.8
2014-05-06,20.95,21.16,20.74,20.79,30246.6
2014-05-07,20.79,21.08,20.74,20.895,48380.8
2014-05-08,20.975,20.975,20.37,20.42,168991.6
2014-05-09,20.29,20.605,20.16,20.21,145389.8
2014-05-12,20.16,20.5,20.16,20.475,27426.4
2014-05-13,20.555,20.58,20.315,20.53,30695.2
2014-05-14,20.66,20.765,20.5,20.555,14183.0
2014-05-15,20.74,20.74,20.24,20.555,27102.4
2014-05-16,20.53,20.53,20.105,20.29,20945.4
2014-05-20,20.29,20.37,20.16,20.345,65400.8
2014-05-21,20.37,20.82,20.24,20.74,39514.8
2014-05-22,20.82,20.925,20.635,20.895,8566.8
2014-05-23,21.055,21.11,20.87,20.975,20414.2
2014-05-26,21.11,21.16,20.95,21.11,18775.6
2014-05-27,21.08,21.11,20.87,20.87,8231.4
2014-05-28,20.765,20.895,20.315,20.685,24254.2
2014-05-29,20.475,20.66,20.345,20.42,26087.0
2014-05-30,20.42,20.71,20.29,20.555,22902.6
2014-06-02,20.395,20.58,20.29,20.29,17182.0
2014-06-03,20.29,20.45,20.265,20.315,18989.2
2014-06-04,20.185,20.315,19.79,20.025,245413.2
2014-06-05,20.025,20.21,19.815,20.08,24767.8
2014-06-06,20.24,20.24,20.0,20.105,32930.6
2014-06-09,20.025,20.29,19.95,20.105,48536.6
2014-06-10,20.025,20.265,20.0,20.24,18097.0
2014-06-11,20.135,20.345,20.08,20.29,19824.0
2014-06-12,20.29,20.29,19.735,19.895,77706.0
2014-06-13,19.765,19.975,19.735,19.95,16347.6
2014-06-16,19.895,20.21,19.845,20.08,78435.2
2014-06-17,20.185,20.185,20.0,20.105,24948.4
2014-06-18,20.5,20.5,20.105,20.16,32165.4
2014-06-19,20.265,20.265,19.975,20.055,23842.4
2014-06-20,20.16,20.29,19.685,20.265,138242.8
2014-06-23,20.315,20.345,20.24,20.345,48227.6
2014-06-24,20.37,20.5,20.24,20.265,31572.4
2014-06-25,20.295,20.43,19.895,19.895,44484.0
2014-06-26,20.11,20.16,19.975,20.11,28373.0
2014-06-27,20.03,20.35,19.92,20.32,104935.0
2014-06-30,20.27,20.4,20.215,20.4,17473.6
2014-07-02,20.455,20.48,20.135,20.215,47989.6
2014-07-03,20.19,20.27,20.0,20.08,29073.0
2014-07-04,20.08,20.24,20.08,20.11,30861.2
2014-07-07,20.24,20.24,19.575,19.63,103233.0
2014-07-08,19.575,19.655,18.99,19.23,86781.4
2014-07-09,19.125,19.63,19.125,19.495,151303.8
2014-07-10,19.31,19.365,19.07,19.07,32300.4
2014-07-11,19.07,19.205,18.935,18.935,54880.8
2014-07-14,19.015,19.045,18.565,18.67,43107.8
2014-07-15,18.59,18.67,18.27,18.35,108171.6
2014-07-16,18.325,18.75,18.325,18.695,51695.8
2014-07-17,18.695,18.695,18.165,18.245,108567.6
2014-07-18,18.245,18.615,18.19,18.565,122631.2
2014-07-21,18.645,19.095,18.485,18.775,55981.4
2014-07-22,18.83,18.965,18.645,18.83,37189.2
2014-07-23,19.095,19.23,18.91,19.175,74480.2
2014-07-24,19.15,19.15,18.75,18.855,26424.6
2014-07-25,18.935,18.935,18.75,18.75,19810.0
2014-07-28,18.67,18.775,18.535,18.535,33824.8
2014-07-29,18.535,18.695,18.27,18.375,68891.2
2014-07-30,17.045,17.045,16.245,16.62,409440.4
2014-07-31,16.565,16.565,15.605,15.875,259358.2
2014-08-01,15.875,16.005,15.53,15.98,105921.2
2014-08-05,15.98,16.115,15.53,15.635,65517.2
2014-08-06,15.58,15.66,15.37,15.42,258398.6
2014-08-07,15.37,15.5,14.915,15.05,159000.6
2014-08-08,15.075,15.075,14.675,14.97,777562.6
2014-08-11,15.05,15.235,14.97,15.1,121890.0
2014-08-12,15.18,15.235,15.1,15.18,201362.0
2014-08-13,15.235,15.26,14.73,14.78,220710.8
2014-08-14,14.89,14.89,14.62,14.65,51841.4
2014-08-15,14.78,14.81,14.515,14.54,83216.8
2014-08-18,14.65,14.675,14.435,14.54,38750.0
2014-08-19,14.65,14.65,14.355,14.38,80079.2
2014-08-20,14.435,14.86,14.275,14.835,73020.4
2014-08-21,14.915,15.37,14.915,15.21,110871.8
2014-08-22,15.315,15.685,15.18,15.34,182013.6
2014-08-25,15.45,15.635,15.34,15.555,124362.6
2014-08-26,15.955,16.645,15.715,16.62,187554.2
2014-08-27,16.645,16.645,15.955,16.405,89251.2
2014-08-28,16.485,16.485,16.165,16.22,45891.6
2014-08-29,16.22,16.435,16.165,16.275,31585.6
2014-09-02,16.435,16.485,16.22,16.3,42191.8
2014-09-03,16.38,16.62,16.245,16.3,52250.0
2014-09-04,16.405,16.405,16.195,16.275,54859.0
2014-09-05,16.355,16.405,16.245,16.355,39606.8
2014-09-08,16.38,16.38,15.82,15.925,336721.2
2014-09-09,15.98,16.035,15.795,15.9,69477.0
2014-09-10,15.98,16.115,15.875,16.06,41540.8
2014-09-11,16.115,16.14,15.9,16.085,86730.6
2014-09-12,16.165,16.22,15.98,16.085,26551.4
2014-09-15,16.085,16.26,15.86,16.085,64374.8
2014-09-16,16.115,16.115,15.45,15.475,96168.6
2014-09-17,15.5,15.5,14.89,14.89,135118.6
2014-09-18,14.835,15.02,14.675,14.995,98543.0
2014-09-19,15.05,15.05,14.89,14.995,50791.6
2014-09-22,15.02,15.02,14.65,14.86,58676.4
2014-09-23,14.915,15.02,14.755,14.835,34920.0
2014-09-24,14.835,14.915,14.65,14.86,55666.6
2014-09-25,14.9,14.9,13.98,14.195,96551.4
2014-09-26,14.33,14.71,14.305,14.63,28039.0
2014-09-29,14.33,14.33,13.085,13.305,450525.8
2014-09-30,13.305,13.95,13.22,13.735,99655.4
2014-10-01,13.735,14.63,13.655,14.52,91461.2
2014-10-02,14.41,14.495,14.005,14.06,350071.0
2014-10-03,14.195,14.195,13.575,13.815,55510.6
2014-10-06,14.005,14.005,13.52,13.575,75622.8
2014-10-07,13.575,13.575,13.305,13.33,121709.4
2014-10-08,13.44,13.44,12.87,13.06,77130.6
2014-10-09,13.035,13.06,12.735,12.98,89996.0
2014-10-10,12.845,13.085,12.735,13.005,60501.0
2014-10-14,12.98,12.98,12.33,12.465,110949.2
2014-10-15,12.33,12.355,11.545,11.815,156525.6
2014-10-16,11.625,12.41,11.545,12.385,200668.4
2014-10-17,12.9,13.115,12.575,12.68,84806.6
2014-10-20,12.385,12.52,12.25,12.275,21297.6
2014-10-21,12.305,12.9,12.25,12.735,51321.2
2014-10-22,13.035,13.735,12.49,12.545,86992.4
2014-10-23,12.68,13.005,12.68,12.735,54354.8
2014-10-24,12.845,13.36,12.71,13.275,38255.6
2014-10-27,13.385,13.44,12.33,12.49,38948.8
2014-10-28,12.465,12.98,12.33,12.52,35744.0
2014-10-29,10.275,10.385,8.165,8.95,855263.0
2014-10-30,9.005,9.06,8.03,8.76,386922.6
2014-10-31,8.655,8.705,8.41,8.6,140721.4
2014-11-03,8.655,8.655,8.22,8.22,90259.2
2014-11-04,8.14,8.165,7.49,7.785,178773.8
2014-11-05,8.11,9.03,8.11,8.95,192792.0
2014-11-06,9.14,9.14,8.625,8.84,143161.8
2014-11-07,9.11,9.11,8.57,8.705,133832.4
2014-11-10,8.925,8.95,8.735,8.87,140375.2
2014-11-11,8.975,9.11,8.84,8.895,152224.6
2014-11-12,8.975,9.425,8.76,9.195,99614.4
2014-11-13,9.25,9.25,8.545,8.57,94994.8
2014-11-14,8.76,8.815,8.49,8.735,52739.6
2014-11-17,8.735,9.195,8.68,8.84,73445.2
2014-11-18,9.03,9.195,8.79,8.87,78041.8
2014-11-19,8.925,9.005,8.49,8.705,55137.8
2014-11-20,8.705,9.11,8.655,8.95,101379.6
2014-11-21,9.005,9.275,8.975,9.25,70138.4
2014-11-24,9.25,9.33,8.975,9.085,64142.4
2014-11-25,9.06,9.195,8.76,8.84,61633.0
2014-11-26,8.705,8.79,8.435,8.465,51337.2
2014-11-27,8.515,8.515,7.895,7.895,127998.6
2014-11-28,7.895,8.195,7.515,8.165,75751.4
2014-12-01,8.005,8.03,7.165,7.275,155830.2
2014-12-02,7.275,7.6,7.195,7.22,109173.6
2014-12-03,7.245,7.515,7.245,7.465,53865.2
2014-12-04,7.545,7.545,6.785,6.84,137741.4
2014-12-05,7.085,7.285,6.895,6.95,135915.6
2014-12-08,6.84,6.895,5.815,6.085,195734.6
2014-12-09,6.14,6.41,5.95,6.055,162346.6
2014-12-10,5.975,6.085,5.355,5.65,148602.4
2014-12-11,5.46,5.84,5.435,5.515,115623.4
2014-12-12,5.57,5.57,5.3,5.545,105658.6
2014-12-15,5.57,5.57,4.865,5.055,196458.0
2014-12-16,5.275,6.005,4.92,5.785,170686.6
2014-12-17,6.085,6.84,5.815,6.275,225610.2
2014-12-18,7.435,7.435,6.435,6.895,127140.0
2014-12-19,7.3,7.785,6.84,7.03,201436.2
2014-12-22,7.195,7.245,6.6,6.76,144250.2
2014-12-23,6.68,7.975,6.68,7.625,145414.0
2014-12-24,7.685,7.715,7.27,7.41,60360.4
2014-12-29,7.66,7.88,7.575,7.685,92213.2
2014-12-30,7.575,7.745,6.77,7.13,162031.0
2014-12-31,7.215,7.38,6.91,7.355,70321.4
2015-01-02,7.52,7.52,7.02,7.1,67084.4
2015-01-05,7.1,7.215,6.88,6.965,47650.4
2015-01-06,7.02,7.02,6.965,6.965,148601.8
2015-01-07,7.075,7.1,6.965,6.965,60465.0
2015-01-08,7.075,7.13,6.965,6.965,41292.4
2015-01-09,7.1,7.355,6.965,7.355,69526.2
2015-01-12,7.185,7.24,6.965,6.965,120965.8
2015-01-13,6.99,7.16,6.91,6.965,135575.2
2015-01-14,6.88,6.965,6.07,6.325,92207.0
2015-01-15,6.405,6.435,6.07,6.185,30445.0
2015-01-16,6.265,6.52,5.96,6.07,69496.2
2015-01-19,6.045,6.1,5.765,6.07,30040.6
2015-01-20,5.905,6.46,5.85,6.435,306522.2
2015-01-21,6.405,6.6,6.24,6.46,21545.2
2015-01-22,6.545,6.575,5.905,5.935,30181.4
2015-01-23,5.935,6.38,5.905,6.185,30430.6
2015-01-26,6.295,6.325,6.045,6.185,21106.8
2015-01-27,5.99,6.545,5.935,6.49,41027.2
2015-01-28,6.685,6.91,6.405,6.435,62478.2
2015-01-29,6.405,6.715,6.13,6.13,41344.6
2015-01-30,6.13,6.195,5.935,6.015,40454.2
2015-02-02,6.13,6.13,5.85,6.045,46646.6
2015-02-03,6.13,6.21,6.07,6.155,38218.4
2015-02-04,6.07,6.1,5.905,6.015,48993.4
2015-02-05,6.13,6.13,6.015,6.07,44149.8
2015-02-06,6.13,6.21,6.07,6.155,21014.8
2015-02-09,6.185,6.685,6.13,6.46,84828.8
2015-02-10,6.655,6.655,6.21,6.325,20549.2
2015-02-11,6.265,6.265,6.015,6.185,38571.0
2015-02-12,6.325,6.38,6.1,6.185,13374.0
2015-02-13,6.21,6.265,6.07,6.1,21795.0
2015-02-17,6.1,6.13,6.015,6.07,62954.6
2015-02-18,6.07,6.185,6.07,6.155,13948.0
2015-02-19,6.35,6.685,6.13,6.265,52694.8
2015-02-20,6.74,6.91,6.265,6.38,136501.6
2015-02-23,6.38,6.63,6.325,6.435,38627.6
2015-02-24,6.435,6.63,6.35,6.405,24618.8
2015-02-25,6.405,6.545,6.295,6.49,96197.0
2015-02-26,6.545,6.575,6.38,6.405,80287.4
2015-02-27,6.435,6.435,6.325,6.35,21820.0
2015-03-02,6.295,6.35,6.155,6.185,36194.8
2015-03-03,6.265,6.405,6.21,6.295,126588.0
2015-03-04,6.295,6.39,6.24,6.35,144483.4
2015-03-05,6.35,6.52,6.185,6.325,106273.0
2015-03-06,6.265,6.35,6.155,6.24,272035.0
2015-03-09,6.265,6.46,6.155,6.35,45873.8
2015-03-10,6.325,6.38,6.155,6.265,31049.2
2015-03-11,6.265,6.325,6.185,6.295,74929.6
2015-03-12,6.265,6.325,5.99,6.1,51205.6
2015-03-13,6.1,6.1,5.875,6.07,29462.4
2015-03-16,6.155,6.155,5.71,5.96,26757.6
2015-03-17,5.99,6.155,5.875,6.015,58507.4
2015-03-18,6.07,6.405,5.99,6.38,98867.0
2015-03-19,6.35,6.77,6.13,6.63,46821.0
2015-03-20,6.88,6.88,6.63,6.77,31565.2
2015-03-23,6.77,6.965,6.77,6.795,95018.0
2015-03-24,6.91,7.045,6.77,6.77,42884.2
2015-03-25,6.85,6.85,6.63,6.715,169860.0
2015-03-26,6.965,6.965,6.82,6.88,27683.0
2015-03-27,7.08,7.08,6.85,6.91,16432.6
2015-03-30,6.88,6.88,6.475,6.62,58502.4
2015-03-31,6.705,6.795,6.62,6.68,29190.8
2015-04-01,6.65,6.82,6.475,6.82,46255.4
2015-04-02,6.795,7.025,6.705,6.705,65410.8
2015-04-06,6.68,7.31,6.62,7.255,55119.4
2015-04-07,7.34,7.6,7.14,7.255,42864.0
2015-04-08,7.195,7.34,6.995,7.31,42233.6
2015-04-09,7.34,7.685,7.195,7.63,36923.0
2015-04-10,7.655,8.29,7.655,8.175,86010.8
2015-04-13,8.32,8.405,8.175,8.205,38190.2
2015-04-14,8.375,8.49,8.32,8.49,58899.4
2015-04-15,8.49,9.385,8.375,9.18,144374.4
2015-04-16,9.125,9.415,8.58,9.3,54371.2
2015-04-17,9.27,9.27,8.81,9.095,45518.6
2015-04-20,9.24,9.785,9.18,9.44,52654.2
2015-04-21,9.44,9.555,9.065,9.18,96480.4
2015-04-22,9.095,9.155,8.405,9.04,109363.4
2015-04-23,9.325,9.325,8.665,8.865,83907.6
2015-04-24,8.895,9.04,8.78,8.835,22890.4
2015-04-27,8.78,9.04,8.665,8.78,73091.8
2015-04-28,8.665,8.78,8.435,8.605,38703.2
2015-04-29,8.605,9.21,8.605,9.065,114289.0
2015-04-30,9.44,9.785,9.355,9.645,468951.2
2015-05-01,9.7,10.535,9.645,9.99,415954.0
2015-05-04,10.13,10.505,10.105,10.19,164812.8
2015-05-05,10.365,10.735,10.365,10.45,119789.6
2015-05-06,10.365,10.39,9.415,10.275,109124.4
2015-05-07,10.275,10.275,9.645,9.7,73020.6
2015-05-08,9.76,10.16,9.615,9.96,237452.8
2015-05-11,10.045,10.45,10.045,10.39,103245.8
2015-05-12,10.45,10.68,10.39,10.45,267295.8
2015-05-13,10.565,10.65,10.39,10.48,95328.4
2015-05-14,10.535,10.65,10.16,10.275,80006.8
2015-05-15,10.13,10.735,10.105,10.62,174008.4
2015-05-19,10.65,10.65,9.83,9.99,106120.2
2015-05-20,10.105,10.65,10.105,10.62,126559.2
2015-05-21,10.65,10.88,10.535,10.825,91345.0
2015-05-22,10.88,10.94,10.71,10.88,35672.2
2015-05-25,10.91,11.37,10.91,11.315,28758.8
2015-05-26,11.225,11.515,11.225,11.37,67122.0
2015-05-27,11.515,11.515,10.825,11.025,58618.6
2015-05-28,11.11,11.11,10.825,10.91,55589.8
2015-05-29,11.14,11.14,10.39,10.71,124625.0
2015-06-01,10.795,11.315,10.505,11.17,174300.8
2015-06-02,11.195,11.685,11.08,11.57,242004.0
2015-06-03,11.485,12.265,11.43,12.12,220992.6
2015-06-04,12.205,12.32,11.8,11.945,149266.6
2015-06-05,11.57,11.66,11.195,11.545,151016.8
2015-06-08,11.43,11.43,11.055,11.195,46680.8
2015-06-09,11.34,11.485,11.08,11.17,25138.2
2015-06-10,11.315,11.89,11.315,11.8,145293.2
2015-06-11,11.945,12.19,11.915,11.945,70457.8
2015-06-12,12.03,12.35,11.89,12.235,107407.0
2015-06-15,12.12,12.235,11.37,11.4,70129.6
2015-06-16,11.4,11.6,11.155,11.255,60252.0
2015-06-17,11.225,11.455,10.88,11.195,328056.2
2015-06-18,11.195,11.43,11.17,11.4,113340.2
2015-06-19,11.285,11.515,11.225,11.315,166699.2
2015-06-22,11.37,11.515,11.34,11.4,42060.8
2015-06-23,11.37,12.005,11.285,11.775,73680.0
2015-06-24,11.715,12.03,11.66,12.005,48485.6
2015-06-25,11.98,12.155,11.685,11.8,73132.4
2015-06-26,11.745,11.98,11.565,11.95,78550.8
2015-06-29,11.655,11.685,11.215,11.54,53936.8
2015-06-30,11.595,11.595,10.92,11.305,56781.2
2015-07-02,11.07,11.39,10.95,11.155,30964.6
2015-07-03,11.01,11.42,10.98,11.185,27938.0
2015-07-06,11.07,11.07,10.655,10.89,61622.8
2015-07-07,10.92,11.245,10.395,11.125,156930.0
2015-07-08,10.745,11.375,10.745,11.095,93137.8
2015-07-09,11.42,11.83,10.89,11.04,88608.8
2015-07-10,11.095,11.095,10.655,10.98,58202.8
2015-07-13,11.01,11.01,10.685,10.805,26864.2
2015-07-14,10.86,11.125,10.805,10.86,59651.0
2015-07-15,10.86,10.89,10.335,10.365,43910.8
2015-07-16,10.365,10.745,10.305,10.48,39064.8
2015-07-17,10.395,10.48,10.245,10.395,52241.0
2015-07-20,10.42,10.54,10.13,10.215,26103.4
2015-07-21,10.1,10.57,10.1,10.48,44746.6
2015-07-22,10.275,10.57,10.13,10.185,36213.4
2015-07-23,10.305,10.51,9.79,10.16,29046.4
2015-07-24,10.245,10.245,9.63,9.66,58629.8
2015-07-27,9.57,9.66,8.63,8.805,54017.2
2015-07-28,8.69,9.335,8.69,9.19,40503.6
2015-07-29,9.04,9.69,9.015,9.63,20964.6
2015-07-30,9.925,10.715,9.365,9.775,89399.0
2015-07-31,9.895,9.895,8.75,8.805,99943.6
2015-08-04,8.955,9.22,8.515,8.575,55945.8
2015-08-05,8.6,8.78,8.16,8.22,55357.4
2015-08-06,8.015,8.395,7.87,8.365,26421.4
2015-08-07,8.425,8.455,7.75,7.87,51430.0
2015-08-10,7.78,8.25,7.635,8.105,37833.6
2015-08-11,7.895,7.955,7.66,7.87,16968.0
2015-08-12,7.895,7.895,7.4,7.545,43198.8
2015-08-13,7.485,7.605,7.37,7.43,55536.6
2015-08-14,7.985,7.985,7.515,7.78,31217.8
2015-08-17,7.925,8.045,7.605,7.87,35538.4
2015-08-18,7.87,7.985,7.575,7.87,52614.4
2015-08-19,7.72,8.28,7.605,8.22,104883.0
2015-08-20,8.395,8.395,7.87,7.895,44577.6
2015-08-21,7.75,7.75,7.515,7.69,38098.2
2015-08-24,7.31,7.75,6.84,7.515,94264.0
2015-08-25,7.72,7.925,7.635,7.72,72048.6
2015-08-26,7.635,8.31,7.635,8.19,97798.0
2015-08-27,8.365,8.75,8.34,8.545,72116.8
2015-08-28,8.78,9.07,8.365,8.985,47113.4
2015-08-31,8.805,9.775,8.515,9.6,100185.8
2015-09-01,9.395,9.51,8.805,8.865,219924.0
2015-09-02,8.955,9.13,8.545,8.895,522320.2
2015-09-03,9.015,9.07,8.69,8.75,44172.4
2015-09-04,8.485,8.69,8.34,8.34,99860.4
2015-09-08,8.365,8.6,8.25,8.6,98691.4
2015-09-09,8.455,8.955,8.13,8.22,92068.4
2015-09-10,8.22,8.545,8.105,8.395,41536.6
2015-09-11,8.22,8.28,7.635,7.75,180598.6
2015-09-14,7.84,7.84,7.43,7.545,108755.0
2015-09-15,7.545,7.635,7.34,7.545,147991.2
2015-09-16,7.515,8.545,7.43,8.015,279384.0
2015-09-17,7.87,8.515,7.635,8.22,210951.8
2015-09-18,8.34,8.34,7.69,7.72,205537.8
2015-09-21,7.87,8.045,7.69,7.75,159464.2
2015-09-22,7.69,8.075,7.515,7.84,82811.2
2015-09-23,7.87,8.25,7.78,8.19,89515.6
2015-09-24,8.045,8.045,7.66,7.78,147449.0
2015-09-25,7.78,7.87,7.66,7.78,99675.2
2015-09-28,7.75,7.75,6.995,7.085,122322.4
2015-09-29,7.175,7.235,6.9,6.965,192962.0
2015-09-30,6.965,7.295,6.87,7.205,163019.2
2015-10-01,7.355,7.78,7.265,7.66,69984.8
2015-10-02,7.475,7.96,7.475,7.93,30450.2
2015-10-05,7.87,8.87,7.87,8.69,121742.4
2015-10-06,8.69,9.05,8.69,8.99,45644.4
2015-10-07,8.9,9.415,8.565,8.78,104492.2
2015-10-08,8.81,8.93,8.505,8.78,95289.2
2015-10-09,9.02,9.05,8.66,9.02,71333.8
2015-10-13,9.05,9.05,8.625,8.84,35019.2
2015-10-14,8.93,9.05,8.69,8.84,30490.2
2015-10-15,8.81,8.99,8.415,8.93,60480.6
2015-10-16,8.72,9.02,8.475,8.535,42947.6
2015-10-19,8.475,8.595,8.175,8.475,227923.8
2015-10-20,8.505,8.75,8.475,8.535,89916.4
2015-10-21,8.595,8.75,8.505,8.625,16193.6
2015-10-22,8.78,8.87,8.475,8.535,38963.8
2015-10-23,8.445,8.69,8.265,8.625,68981.0
2015-10-26,8.475,8.625,8.145,8.175,45124.8
2015-10-27,8.05,8.175,7.9,8.05,105119.6
2015-10-28,8.05,8.415,7.72,7.9,103817.2
2015-10-29,7.265,7.445,6.45,6.51,1586203.2
2015-10-30,6.9,7.055,6.645,6.81,305086.8
2015-11-02,6.87,7.6,6.87,7.385,95718.2
2015-11-03,7.72,7.9,7.415,7.6,47161.0
2015-11-04,7.505,7.6,7.355,7.54,52715.0
2015-11-05,7.385,7.57,7.385,7.445,33397.8
2015-11-06,7.295,7.295,6.965,7.205,64907.8
2015-11-09,7.295,7.445,7.205,7.445,55540.4
2015-11-10,7.265,7.385,7.205,7.385,37031.2
2015-11-11,7.295,7.355,7.265,7.295,42651.8
2015-11-12,7.265,7.265,6.81,6.9,56796.8
2015-11-13,6.87,7.145,6.72,7.085,82470.0
2015-11-16,6.9,7.205,6.84,6.87,86791.6
2015-11-17,6.93,6.995,6.81,6.965,60346.6
2015-11-18,6.965,7.205,6.965,7.145,105816.4
2015-11-19,7.055,7.205,6.78,6.84,67079.2
2015-11-20,6.81,7.145,6.81,6.87,75919.8
2015-11-23,6.87,7.145,6.81,6.995,27851.8
2015-11-24,6.965,7.325,6.965,7.025,51143.6
2015-11-25,6.995,7.175,6.965,7.115,46086.2
2015-11-26,7.025,7.54,7.025,7.175,24498.2
2015-11-27,6.995,7.385,6.995,7.265,11610.6
2015-11-30,7.115,7.325,7.115,7.235,22350.0
2015-12-01,7.115,7.265,6.965,6.995,21707.8
2015-12-02,6.965,7.085,6.69,6.81,86072.6
2015-12-03,6.81,6.9,6.75,6.87,30628.0
2015-12-04,6.78,6.84,6.63,6.72,47911.0
2015-12-07,6.6,6.63,6.235,6.45,73502.4
2015-12-08,6.325,6.48,6.055,6.42,39120.6
2015-12-09,6.51,7.205,6.295,6.63,103053.6
2015-12-10,6.57,6.57,6.235,6.355,24333.4
2015-12-11,6.265,6.265,6.085,6.175,26760.8
2015-12-14,6.085,6.205,6.055,6.145,41179.4
2015-12-15,6.205,6.385,6.025,6.055,92344.6
2015-12-16,6.085,6.57,5.905,6.355,72966.2
2015-12-17,6.325,6.465,6.235,6.385,81690.4
2015-12-18,6.355,6.81,6.355,6.81,67503.0
2015-12-21,6.81,6.965,6.54,6.72,36921.2
2015-12-22,6.78,6.78,6.54,6.63,38233.6
2015-12-23,6.72,6.84,6.51,6.57,86413.0
2015-12-24,6.505,6.72,6.505,6.63,28954.8
2015-12-29,6.755,7.155,6.72,7.125,24308.8
2015-12-30,7.09,7.215,7.09,7.09,16401.4
2015-12-31,7.06,7.125,6.815,6.97,22151.0
2016-01-04,6.94,7.03,6.535,6.6,33052.2
2016-01-05,6.57,6.6,6.32,6.385,33176.6
2016-01-06,6.29,6.445,6.165,6.2,68299.4
2016-01-07,5.92,5.92,5.61,5.675,50413.6
2016-01-08,5.89,5.92,5.675,5.765,22899.2
2016-01-11,5.86,5.86,5.24,5.275,255619.0
2016-01-12,5.49,5.52,4.935,5.275,55052.2
2016-01-13,5.12,5.425,5.025,5.21,57001.2
2016-01-14,5.24,5.24,4.625,4.81,57887.4
2016-01-15,4.87,4.87,4.44,4.595,56967.6
2016-01-18,4.685,4.685,4.44,4.625,34658.8
2016-01-19,4.595,4.75,4.41,4.625,135794.8
2016-01-20,4.625,4.625,3.855,4.165,74713.6
2016-01-21,4.1,4.47,4.1,4.35,58983.0
2016-01-22,4.5,6.385,4.5,5.83,251113.8
2016-01-25,5.335,5.675,4.81,5.24,105601.2
2016-01-26,5.12,5.275,5.09,5.21,34555.6
2016-01-27,5.18,5.645,5.15,5.365,38217.2
2016-01-28,5.52,5.735,5.21,5.395,32960.6
2016-01-29,5.395,5.645,5.395,5.645,36290.4
2016-02-01,5.335,5.645,5.24,5.46,25515.4
2016-02-02,5.12,5.12,4.625,4.685,51752.8
2016-02-03,4.84,5.24,4.625,5.24,37690.4
2016-02-04,5.395,5.395,3.885,4.225,413914.0
2016-02-05,4.255,4.535,4.13,4.44,115074.4
2016-02-08,4.47,4.47,4.01,4.165,79039.2
2016-02-09,4.165,4.165,3.825,3.885,144772.8
2016-02-10,3.855,4.1,3.76,3.945,56650.6
2016-02-11,3.825,3.885,3.3,3.33,133387.8
2016-02-12,3.485,3.515,3.27,3.425,106499.6
2016-02-16,3.545,3.545,3.3,3.485,121277.0
2016-02-17,3.545,3.64,3.425,3.485,263887.8
2016-02-18,3.64,3.67,3.485,3.575,181249.4
2016-02-19,3.515,3.575,3.36,3.485,124188.6
2016-02-22,3.515,3.64,3.485,3.575,114784.6
2016-02-23,3.575,3.575,3.485,3.545,107197.6
2016-02-24,3.455,3.515,3.39,3.485,97528.6
2016-02-25,3.485,3.825,3.27,3.61,154610.8
2016-02-26,4.195,4.195,3.575,3.67,64864.2
2016-02-29,3.795,3.795,3.515,3.575,52175.0
2016-03-01,3.67,3.67,3.27,3.455,42824.6
2016-03-02,3.545,3.7,3.39,3.545,53296.4
2016-03-03,3.64,3.795,3.545,3.76,93571.2
2016-03-04,3.76,3.795,3.7,3.73,73163.2
2016-03-07,3.915,3.98,3.76,3.855,55787.6
2016-03-08,3.885,3.885,3.67,3.7,55792.6
2016-03-09,3.795,3.795,3.7,3.7,45370.4
2016-03-10,3.67,3.73,3.64,3.67,26060.8
2016-03-11,3.67,3.885,3.67,3.855,75842.4
2016-03-14,3.945,3.945,3.795,3.825,57905.4
2016-03-15,3.885,3.885,3.67,3.76,49780.6
2016-03-16,3.795,3.855,3.64,3.73,51472.8
2016-03-17,3.795,3.795,3.67,3.67,87596.8
2016-03-18,3.7,3.73,3.425,3.64,90713.2
2016-03-21,3.61,3.7,3.485,3.64,91647.6
2016-03-22,3.64,3.67,3.515,3.67,53553.6
2016-03-23,3.67,3.67,3.515,3.545,50308.6
2016-03-24,3.515,3.67,3.485,3.64,25545.6
2016-03-28,3.73,3.73,3.635,3.7,35882.2
2016-03-29,3.635,3.855,3.635,3.795,63327.0
2016-03-30,3.89,3.92,3.765,3.825,34036.6
2016-03-31,3.825,3.89,3.765,3.855,15944.6
2016-04-01,3.825,3.825,3.635,3.795,17098.6
2016-04-04,3.795,3.795,3.635,3.7,18511.2
2016-04-05,3.67,3.67,3.42,3.48,46445.8
2016-04-06,3.48,3.51,3.42,3.48,59760.6
2016-04-07,3.51,3.51,3.45,3.51,26122.8
2016-04-08,3.51,3.605,3.45,3.48,26035.8
2016-04-11,3.545,3.605,3.51,3.575,20397.2
2016-04-12,3.605,3.89,3.575,3.765,103984.6
2016-04-13,3.825,4.17,3.765,4.14,90854.6
2016-04-14,4.14,4.325,3.92,3.92,48340.2
2016-04-15,3.92,4.045,3.825,3.89,83557.0
2016-04-18,3.765,3.95,3.765,3.825,41737.8
2016-04-19,3.89,3.98,3.825,3.95,46260.8
2016-04-20,3.95,4.045,3.795,3.855,28258.8
2016-04-21,3.92,4.11,3.89,4.015,25710.0
2016-04-22,4.075,4.485,4.015,4.235,79532.8
2016-04-25,4.265,4.295,4.17,4.2,385242.2
2016-04-26,4.235,4.295,4.11,4.235,157750.0
2016-04-27,4.325,4.545,4.325,4.515,91527.8
2016-04-28,4.545,4.705,4.545,4.64,72696.0
2016-04-29,4.8,4.86,4.39,4.42,52720.8
2016-05-02,4.485,4.515,4.265,4.42,39412.8
2016-05-03,4.515,4.515,4.2,4.265,140291.0
2016-05-04,4.235,4.455,4.2,4.42,73328.6
2016-05-05,5.235,5.96,4.86,5.49,477287.4
2016-05-06,6.27,6.43,5.865,6.24,541704.8
2016-05-09,6.365,6.46,5.175,5.3,315958.0
2016-05-10,5.33,5.425,5.175,5.3,38569.6
2016-05-11,5.33,5.63,5.11,5.33,63372.2
2016-05-12,5.49,5.49,5.27,5.425,35866.0
2016-05-13,5.36,5.425,4.89,4.89,83766.4
2016-05-16,5.11,5.235,4.89,5.145,61983.6
2016-05-17,5.235,5.615,5.015,5.55,151779.6
2016-05-18,5.455,5.49,5.145,5.27,125627.6
2016-05-19,5.11,5.205,4.925,5.05,44795.0
2016-05-20,5.145,5.27,5.05,5.205,31931.0
2016-05-24,5.11,5.235,4.985,5.05,51044.0
2016-05-25,5.11,5.235,5.05,5.175,19748.8
2016-05-26,5.175,5.36,5.015,5.205,65984.2
2016-05-27,5.235,5.36,5.11,5.33,18571.8
2016-05-30,5.235,5.425,5.205,5.33,21183.0
2016-05-31,5.27,5.33,5.175,5.205,111347.4
2016-06-01,5.175,5.49,5.175,5.3,33536.0
2016-06-02,5.27,5.425,5.27,5.36,61802.6
2016-06-03,5.425,5.49,5.3,5.395,21304.6
2016-06-06,5.425,5.49,5.36,5.455,56427.2
2016-06-07,5.425,5.77,5.395,5.77,67569.0
2016-06-08,5.74,6.02,5.645,5.645,73809.2
2016-06-09,5.645,5.99,5.49,5.675,27376.4
2016-06-10,5.865,5.865,5.395,5.425,36540.2
2016-06-13,5.425,5.835,5.36,5.395,37200.4
2016-06-14,5.36,5.36,5.015,5.08,44165.4
2016-06-15,5.08,5.08,4.89,5.015,54777.2
2016-06-16,4.985,5.015,4.58,4.705,82803.4
2016-06-17,4.765,4.83,4.61,4.67,95039.0
2016-06-20,4.765,4.89,4.705,4.89,89576.0
2016-06-21,4.955,4.955,4.765,4.83,18462.2
2016-06-22,4.83,4.925,4.735,4.735,57350.2
2016-06-23,4.765,4.83,4.735,4.735,17948.4
2016-06-24,4.61,4.8,4.455,4.485,119716.2
2016-06-27,4.485,4.55,4.135,4.265,61680.4
2016-06-28,4.36,4.52,4.2,4.235,74403.8
2016-06-29,4.265,4.74,4.265,4.74,139600.8
2016-06-30,4.775,5.315,4.55,5.155,187652.2
2016-07-04,5.09,5.345,4.935,5.285,25855.2
2016-07-05,5.09,5.615,5.09,5.41,96143.6
2016-07-06,5.44,5.44,5.125,5.155,51693.0
2016-07-07,5.19,5.38,4.84,4.935,75432.2
2016-07-08,4.995,5.09,4.9,4.935,20815.6
2016-07-11,4.995,5.09,4.87,4.87,29517.8
2016-07-12,4.9,5.03,4.9,5.03,197412.0
2016-07-13,5.06,5.19,4.965,4.995,24756.8
2016-07-14,5.09,5.09,4.935,5.03,156504.0
2016-07-15,5.03,5.09,4.965,5.06,15157.6
2016-07-18,5.09,5.125,4.965,4.995,15398.0
2016-07-19,5.03,5.06,4.935,4.965,12778.8
2016-07-20,4.995,4.995,4.935,4.935,61808.0
2016-07-21,4.935,5.09,4.935,4.995,28907.4
2016-07-22,5.38,5.57,5.25,5.38,126673.8
2016-07-25,5.38,5.38,5.25,5.285,36382.6
2016-07-26,5.38,5.505,5.285,5.44,54817.2
2016-07-27,5.44,5.855,5.41,5.6,74040.4
2016-07-28,5.505,5.825,5.475,5.79,52462.8
2016-07-29,6.045,6.08,5.89,5.985,88039.8
2016-08-02,6.045,6.27,5.825,5.95,79503.8
2016-08-03,6.015,6.14,5.89,6.045,64142.4
2016-08-04,6.11,6.43,6.11,6.43,203582.2
2016-08-05,6.43,6.845,6.3,6.715,281005.8
2016-08-08,6.715,7.065,6.7,6.875,128990.2
2016-08-09,6.94,6.94,6.49,6.525,92649.6
2016-08-10,6.62,6.65,6.395,6.49,137157.8
2016-08-11,6.62,6.62,6.24,6.3,63244.2
2016-08-12,6.27,6.3,5.79,5.89,187401.6
2016-08-15,5.92,6.11,5.635,5.73,102449.4
2016-08-16,5.76,5.89,5.475,5.76,106867.0
2016-08-17,5.695,5.775,5.635,5.73,42681.8
2016-08-18,5.76,5.79,5.665,5.79,79826.4
2016-08-19,5.79,5.79,5.665,5.76,25892.2
2016-08-22,5.73,5.73,5.57,5.635,21489.2
2016-08-23,5.6,5.76,5.41,5.6,54306.2
2016-08-24,5.855,5.855,5.695,5.73,142151.6
2016-08-25,5.73,5.73,5.57,5.635,67331.2
2016-08-26,5.73,5.73,5.54,5.57,41072.0
2016-08-29,5.695,5.76,5.57,5.73,70555.8
2016-08-30,5.73,5.73,5.475,5.54,66318.2
2016-08-31,5.635,5.635,5.155,5.25,82607.8
2016-09-01,5.285,5.54,5.25,5.54,47415.8
2016-09-02,5.665,5.73,5.54,5.695,29374.4
2016-09-06,5.73,5.76,5.6,5.635,34438.2
2016-09-07,5.635,5.73,5.635,5.695,23063.2
2016-09-08,5.73,5.73,5.6,5.73,35853.8
2016-09-09,5.665,5.695,5.41,5.505,49855.8
2016-09-12,5.54,5.73,5.25,5.73,118323.6
2016-09-13,5.54,5.54,5.22,5.315,82898.2
2016-09-14,5.285,5.475,5.22,5.38,44311.8
2016-09-15,5.345,5.41,5.25,5.285,49960.6
2016-09-16,5.345,5.38,5.19,5.25,49281.6
2016-09-19,5.25,5.315,5.09,5.155,22636.0
2016-09-20,5.22,5.315,5.09,5.19,34596.6
2016-09-21,5.25,5.38,5.125,5.38,61402.6
2016-09-22,5.315,5.38,5.25,5.345,39779.6
2016-09-23,5.345,5.54,5.285,5.41,86325.6
2016-09-26,5.41,5.41,5.125,5.19,43657.4
2016-09-27,5.19,5.285,5.045,5.125,60711.6
2016-09-28,5.445,5.67,5.315,5.48,143747.4
2016-09-29,5.545,5.705,5.48,5.64,132254.0
2016-09-30,5.705,5.735,5.575,5.64,156371.0
2016-10-03,5.67,5.67,5.48,5.51,68879.2
2016-10-04,5.605,5.96,5.51,5.93,548606.6
2016-10-05,6.025,6.415,5.96,6.415,177581.2
2016-10-06,6.315,6.54,5.93,6.445,233921.6
2016-10-07,6.475,6.605,6.285,6.415,60398.8
2016-10-11,6.315,6.605,6.185,6.22,48642.8
2016-10-12,6.285,6.285,6.025,6.155,36843.0
2016-10-13,6.09,6.415,6.06,6.415,35698.2
2016-10-14,6.415,6.445,6.125,6.155,36375.6
2016-10-17,6.22,6.22,5.995,6.06,24043.8
2016-10-18,6.125,6.125,6.025,6.09,24593.2
2016-10-19,6.125,6.51,6.06,6.415,112660.4
2016-10-20,6.445,6.475,6.285,6.38,38202.2
2016-10-21,6.315,6.705,6.285,6.605,138851.8
2016-10-24,6.64,6.705,6.51,6.605,85991.0
2016-10-25,6.605,6.735,6.51,6.64,96910.6
2016-10-26,6.605,6.67,6.35,6.415,63907.8
2016-10-27,6.38,6.445,6.22,6.25,54577.2
2016-10-28,6.25,6.315,6.025,6.06,70747.6
2016-10-31,5.995,6.155,5.835,5.865,36837.6
2016-11-01,5.93,5.96,5.67,5.895,79290.0
2016-11-02,5.8,5.8,5.38,5.445,442504.2
2016-11-03,5.51,5.51,5.09,5.125,179768.0
2016-11-04,5.19,5.255,4.835,5.09,205358.0
2016-11-07,5.125,5.735,5.125,5.48,77962.4
2016-11-08,5.48,5.575,5.22,5.415,44784.4
2016-11-09,5.35,5.415,5.155,5.35,89467.4
2016-11-10,5.315,5.38,5.06,5.06,68375.6
2016-11-11,5.06,5.06,4.835,4.9,61410.2
2016-11-14,4.93,5.125,4.77,4.965,106183.0
2016-11-15,5.09,5.445,5.025,5.35,87288.6
2016-11-16,5.35,5.38,5.155,5.285,31198.2
2016-11-17,5.315,5.51,5.315,5.35,71572.4
2016-11-18,5.35,5.445,5.255,5.285,32040.8
2016-11-21,5.415,5.48,5.255,5.415,64044.8
2016-11-22,5.48,5.51,5.35,5.35,41439.6
2016-11-23,5.315,5.415,5.255,5.315,192308.6
2016-11-24,5.38,5.545,5.315,5.545,472851.8
2016-11-25,5.545,5.785,5.48,5.705,77413.0
2016-11-28,5.735,5.77,5.705,5.705,80388.4
2016-11-29,5.8,5.8,5.38,5.445,89393.8
2016-11-30,5.705,6.185,5.605,6.09,162199.2
2016-12-01,6.285,6.35,5.835,5.93,128241.8
2016-12-02,5.835,5.96,5.835,5.865,30476.2
2016-12-05,5.93,5.96,5.705,5.895,50396.6
2016-12-06,5.96,6.315,5.895,6.125,134261.2
2016-12-07,6.125,6.25,6.025,6.125,52896.4
2016-12-08,6.125,6.285,6.06,6.06,77321.4
2016-12-09,6.155,6.315,6.09,6.315,75141.8
2016-12-12,6.475,6.895,6.415,6.445,356949.8
2016-12-13,6.51,6.64,6.315,6.605,97131.2
2016-12-14,6.575,6.575,6.315,6.415,110839.2
2016-12-15,6.285,6.575,6.155,6.38,134304.0
2016-12-16,6.415,6.605,6.38,6.51,76131.6
2016-12-19,6.575,6.765,6.51,6.575,68389.0
2016-12-20,6.445,6.54,6.35,6.35,130687.2
2016-12-21,6.445,6.445,6.09,6.22,123730.2
2016-12-22,6.22,6.38,6.185,6.22,66945.6
2016-12-23,6.285,6.285,6.155,6.185,37003.8
2016-12-28,6.285,6.45,6.155,6.45,41683.8
2016-12-29,6.35,6.45,6.35,6.35,18725.4
2016-12-30,6.35,6.385,6.255,6.385,38099.8
2017-01-03,6.385,6.545,6.285,6.285,49773.0
2017-01-04,6.415,6.58,6.285,6.45,61683.0
2017-01-05,6.48,6.61,6.385,6.48,130780.2
2017-01-06,6.48,6.675,6.45,6.515,37641.0
2017-01-09,6.58,6.58,6.32,6.35,63867.6
2017-01-10,6.385,6.45,6.32,6.35,39001.8
2017-01-11,6.48,6.545,6.35,6.515,56713.2
2017-01-12,6.61,6.645,6.45,6.45,129027.8
2017-01-13,6.515,6.61,6.48,6.515,109944.0
2017-01-16,6.675,6.675,6.515,6.675,53320.8
2017-01-17,6.675,6.84,6.58,6.775,72678.6
2017-01-18,6.775,6.79,6.515,6.58,60110.2
2017-01-19,6.58,6.645,6.515,6.61,38511.2
2017-01-20,6.675,6.775,6.61,6.775,65933.2
2017-01-23,6.775,6.905,6.74,6.84,122719.2
2017-01-24,6.905,7.13,6.87,7.13,133542.4
2017-01-25,7.13,7.655,7.13,7.49,231655.6
2017-01-26,7.555,7.62,7.0,7.13,239552.2
2017-01-27,7.26,7.295,6.87,6.935,68979.4
2017-01-30,6.87,6.97,6.545,6.71,180306.0
2017-01-31,6.61,6.74,6.515,6.58,76641.2
2017-02-01,6.645,6.675,6.58,6.675,137511.4
2017-02-02,6.71,6.71,6.545,6.645,57895.2
2017-02-03,6.675,6.775,6.645,6.775,34175.2
2017-02-06,6.905,6.905,6.61,6.675,35166.8
2017-02-07,6.675,6.675,6.415,6.48,113995.4
2017-02-08,6.45,6.48,6.32,6.335,69794.2
2017-02-09,6.415,6.48,6.27,6.415,70910.0
2017-02-10,6.48,6.645,6.385,6.48,96363.8
2017-02-13,6.515,6.515,6.255,6.32,61883.2
2017-02-14,6.35,6.35,6.185,6.22,33830.6
2017-02-15,6.255,6.32,6.155,6.185,37965.8
2017-02-16,6.185,6.255,6.12,6.22,28846.8
2017-02-17,6.185,6.22,5.96,6.09,49131.8
2017-02-21,6.155,6.35,6.09,6.335,46337.8
2017-02-22,6.22,6.285,6.12,6.12,38210.0
2017-02-23,6.22,6.22,6.055,6.12,92566.2
2017-02-24,6.055,6.055,5.815,5.83,70001.4
2017-02-27,5.795,5.83,5.535,5.6,94989.4
2017-02-28,5.535,5.57,5.44,5.535,74662.6
2017-03-01,5.6,5.73,5.44,5.57,78701.8
2017-03-02,5.505,6.09,5.44,5.925,255814.2
2017-03-03,6.12,6.185,5.7,5.765,106771.4
2017-03-06,5.895,5.895,5.535,5.6,84876.2
2017-03-07,5.7,5.7,5.47,5.57,43713.4
2017-03-08,5.535,5.6,5.08,5.21,226238.8
2017-03-09,5.21,5.375,5.145,5.245,91960.6
2017-03-10,5.275,5.635,5.18,5.6,316417.4
2017-03-13,5.635,5.635,5.44,5.505,55955.4
2017-03-14,5.535,5.535,5.375,5.505,44651.8
2017-03-15,5.535,5.635,5.47,5.47,34064.8
2017-03-16,5.505,5.7,5.44,5.47,38357.0
2017-03-17,5.505,5.635,5.44,5.44,52675.4
2017-03-20,5.505,5.535,5.375,5.505,41996.8
2017-03-21,5.505,5.505,5.375,5.405,99166.2
2017-03-22,5.405,5.505,5.375,5.505,22462.6
2017-03-23,5.505,5.6,5.44,5.57,38358.0
2017-03-24,5.535,5.635,5.505,5.57,18337.2
2017-03-27,5.47,5.895,5.47,5.7,54414.2
2017-03-28,5.795,5.795,5.565,5.73,34551.4
2017-03-29,5.795,5.795,5.73,5.795,27128.0
2017-03-30,5.96,5.96,5.665,5.7,23919.6
2017-03-31,5.665,5.765,5.665,5.73,15238.0
2017-04-03,5.73,5.83,5.6,5.635,43964.4
2017-04-04,5.635,5.765,5.635,5.73,15170.0
2017-04-05,5.7,5.895,5.7,5.795,32162.2
2017-04-06,5.765,5.895,5.73,5.795,38404.0
2017-04-07,5.73,5.865,5.665,5.795,65295.2
2017-04-10,5.895,5.895,5.765,5.765,46321.8
2017-04-11,5.73,5.845,5.7,5.795,69418.0
2017-04-12,5.765,5.895,5.765,5.83,151176.2
2017-04-13,6.095,6.325,5.995,6.095,96644.0
2017-04-17,6.26,6.29,6.06,6.095,79825.0
2017-04-18,6.125,6.16,6.03,6.095,29451.4
2017-04-19,6.095,6.16,5.75,5.815,62190.0
2017-04-20,5.795,5.865,5.765,5.795,22453.0
2017-04-21,5.765,5.795,5.6,5.635,60622.2
2017-04-24,5.635,5.7,5.635,5.7,16285.2
2017-04-25,5.765,5.765,5.635,5.7,15570.4
2017-04-26,5.7,5.7,5.6,5.6,11671.0
2017-04-27,5.6,5.7,5.47,5.535,47564.0
2017-04-28,5.47,5.635,5.47,5.565,14237.0
2017-05-01,5.565,5.565,5.5,5.535,16799.8
2017-05-02,5.535,5.6,5.435,5.47,22426.8
2017-05-03,5.47,5.535,5.435,5.5,33715.8
2017-05-04,5.535,5.565,4.975,5.04,278785.2
2017-05-05,5.04,5.235,5.005,5.17,80744.4
2017-05-08,5.205,5.27,5.17,5.205,40888.2
2017-05-09,5.205,5.235,4.94,5.04,107580.4
2017-05-10,5.04,5.17,5.04,5.075,48826.4
2017-05-11,5.105,5.105,4.94,5.04,117464.4
2017-05-12,5.04,5.105,4.84,4.84,55853.6
2017-05-15,5.005,5.005,4.84,4.84,68979.0
2017-05-16,4.875,4.875,4.745,4.745,65290.0
2017-05-17,4.775,4.94,4.745,4.745,79586.0
2017-05-18,4.745,4.81,4.71,4.775,78903.0
2017-05-19,4.81,4.975,4.775,4.91,55848.2
2017-05-23,4.91,4.975,4.775,4.775,36974.0
2017-05-24,4.81,4.975,4.675,4.745,43812.8
2017-05-25,4.71,4.81,4.71,4.71,40201.2
2017-05-26,4.71,4.745,4.645,4.71,107717.2
2017-05-29,4.645,4.775,4.61,4.645,18629.4
2017-05-30,4.645,4.645,4.515,4.545,29660.6
2017-05-31,4.515,4.58,4.415,4.48,148403.0
2017-06-01,4.48,4.875,4.445,4.745,91313.4
2017-06-02,4.91,4.94,4.675,4.675,59792.4
2017-06-05,4.675,4.675,4.515,4.515,39908.4
2017-06-06,4.515,4.645,4.48,4.545,38597.8
2017-06-07,4.515,4.71,4.445,4.48,23942.4
2017-06-08,4.545,4.71,4.445,4.645,22148.2
2017-06-09,4.675,4.775,4.645,4.71,13008.0
2017-06-12,4.745,4.84,4.71,4.71,14749.0
2017-06-13,4.71,4.81,4.645,4.745,22046.0
2017-06-14,4.71,4.775,4.48,4.545,54110.6
2017-06-15,4.515,4.675,4.48,4.515,10256.0
2017-06-16,4.515,4.58,4.445,4.445,22060.2
2017-06-19,4.515,4.515,4.315,4.315,30280.0
2017-06-20,4.28,4.35,4.28,4.315,27039.4
2017-06-21,4.315,4.35,4.215,4.25,71794.4
2017-06-22,4.28,4.35,4.28,4.315,9746.4
2017-06-23,4.28,4.445,4.215,4.415,20001.0
2017-06-26,4.38,4.445,4.38,4.38,12284.6
2017-06-27,4.415,4.45,4.38,4.38,14226.0
2017-06-28,4.45,4.68,4.45,4.65,52193.4
2017-06-29,4.68,4.68,4.45,4.45,19590.8
2017-06-30,4.48,4.515,4.45,4.45,9768.4
2017-07-04,4.515,4.55,4.45,4.48,7413.4
2017-07-05,4.515,4.55,4.45,4.45,14625.0
2017-07-06,4.48,4.515,4.415,4.415,12320.8
2017-07-07,4.415,4.48,4.315,4.35,46925.6
2017-07-10,4.35,4.35,4.145,4.215,50321.2
2017-07-11,4.215,4.245,4.215,4.215,22992.0
2017-07-12,4.245,4.35,4.215,4.28,52659.6
2017-07-13,4.245,4.38,4.245,4.35,38249.6
2017-07-14,4.28,4.38,4.245,4.35,13370.6
2017-07-17,4.315,4.35,4.245,4.28,10630.6
2017-07-18,4.28,4.315,4.215,4.215,30335.8
2017-07-19,4.215,4.38,4.215,4.35,101402.4
2017-07-20,4.415,4.65,4.38,4.515,15393.0
2017-07-21,4.58,4.58,4.28,4.315,25453.6
2017-07-24,4.315,4.38,4.28,4.315,5916.2
2017-07-25,4.415,4.515,4.35,4.48,22210.4
2017-07-26,4.515,4.65,4.48,4.55,27832.2
2017-07-27,4.55,4.55,4.45,4.45,19320.4
2017-07-28,4.515,4.515,4.35,4.415,17614.2
2017-07-31,4.415,4.415,4.35,4.415,9789.6
2017-08-01,4.515,4.55,4.315,4.38,24361.0
2017-08-02,4.415,4.58,4.38,4.45,27043.2
2017-08-03,4.515,4.55,4.315,4.315,29361.2
2017-08-04,4.315,4.35,4.145,4.245,29922.4
2017-08-08,4.315,4.315,4.145,4.145,49599.0
2017-08-09,4.18,4.18,4.015,4.015,48141.2
2017-08-10,4.015,4.115,4.015,4.045,19787.6
2017-08-11,4.015,4.115,4.015,4.015,15922.4
2017-08-14,4.015,4.045,3.98,4.015,3091.6
2017-08-15,4.015,4.045,3.88,4.015,63504.8
2017-08-16,3.945,4.015,3.915,3.945,15505.8
2017-08-17,3.98,4.28,3.915,4.18,79043.0
2017-08-18,4.245,4.28,4.18,4.28,6061.6
2017-08-21,4.38,4.415,4.215,4.35,19046.6
2017-08-22,4.315,4.415,4.18,4.38,9081.4
2017-08-23,4.415,4.48,4.38,4.415,14659.0
2017-08-24,4.38,4.515,4.38,4.515,13295.0
2017-08-25,4.515,4.515,4.48,4.48,9048.8
2017-08-28,4.38,4.48,4.315,4.35,15699.4
2017-08-29,4.315,4.38,4.245,4.28,20230.8
2017-08-30,4.315,4.35,4.245,4.315,9927.6
2017-08-31,4.35,4.35,4.315,4.35,26623.2
2017-09-01,4.35,4.35,4.315,4.315,26656.0
2017-09-05,4.38,4.38,4.28,4.28,33129.2
2017-09-06,4.28,4.315,4.245,4.28,16942.8
2017-09-07,4.28,4.315,4.245,4.315,30051.0
2017-09-08,4.315,4.315,4.245,4.245,12528.6
2017-09-11,4.245,4.315,4.215,4.245,20413.2
2017-09-12,4.315,4.315,4.215,4.215,22118.0
2017-09-13,4.315,4.415,4.28,4.38,68314.6
2017-09-14,4.38,4.48,4.35,4.415,42078.6
2017-09-15,4.48,4.515,4.45,4.515,23987.2
2017-09-18,4.415,4.48,4.38,4.38,11589.4
2017-09-19,4.38,4.515,4.38,4.48,38497.6
2017-09-20,4.515,4.75,4.515,4.75,44140.0
2017-09-21,4.68,4.815,4.615,4.75,41980.6
2017-09-22,4.68,4.75,4.58,4.715,21545.0
2017-09-25,4.715,4.85,4.715,4.815,75202.0
2017-09-26,4.78,4.95,4.78,4.885,62440.8
2017-09-27,4.95,4.985,4.78,4.815,23139.0
2017-09-28,4.815,4.915,4.78,4.78,59072.2
2017-09-29,4.885,4.885,4.61,4.715,38481.2
2017-10-02,4.645,4.75,4.58,4.68,10322.6
2017-10-03,4.715,4.78,4.68,4.75,120416.2
2017-10-04,4.75,5.225,4.75,5.155,71990.6
2017-10-05,5.46,5.56,5.255,5.53,203346.8
2017-10-06,5.56,5.63,5.53,5.63,86758.6
2017-10-10,5.595,5.63,5.56,5.595,56628.6
2017-10-11,5.63,5.63,5.56,5.56,38363.2
2017-10-12,5.595,5.665,5.595,5.595,44748.4
2017-10-13,5.63,5.73,5.595,5.665,33161.0
2017-10-16,5.63,5.73,5.595,5.665,53776.2
2017-10-17,5.63,5.695,5.46,5.68,47331.4
2017-10-18,5.595,5.835,5.595,5.765,116701.0
2017-10-19,5.835,5.865,5.63,5.73,48383.8
2017-10-20,5.63,5.765,5.595,5.665,30713.2
2017-10-23,5.595,5.695,5.255,5.53,52181.0
2017-10-24,5.53,5.56,5.39,5.46,63046.8
2017-10-25,5.425,5.53,5.325,5.53,52387.6
2017-10-26,5.425,5.56,5.425,5.53,14709.0
2017-10-27,5.495,5.765,5.39,5.56,248092.4
2017-10-30,5.46,5.935,5.46,5.935,38642.2
2017-10-31,5.9,5.935,5.8,5.935,20177.2
2017-11-01,5.935,6.035,5.835,5.935,21392.4
2017-11-02,5.73,5.8,5.39,5.63,54694.8
2017-11-03,5.63,5.63,5.255,5.39,113015.4
2017-11-06,5.46,5.56,5.39,5.53,54904.2
2017-11-07,5.39,5.53,5.39,5.53,30917.4
2017-11-08,5.425,5.56,5.255,5.56,27646.4
2017-11-09,5.495,5.63,5.46,5.53,28628.8
2017-11-10,5.39,5.495,5.36,5.36,36477.2
2017-11-13,5.36,5.46,5.36,5.425,38716.8
2017-11-14,5.425,5.46,5.29,5.29,70548.4
2017-11-15,5.12,5.29,5.12,5.12,27284.6
2017-11-16,5.155,5.39,5.12,5.29,17783.2
2017-11-17,5.325,5.425,5.225,5.325,22207.8
2017-11-20,5.225,5.29,5.155,5.19,16891.4
2017-11-21,5.19,5.325,5.155,5.255,41041.6
2017-11-22,5.255,5.39,5.225,5.225,31334.6
2017-11-23,5.19,5.29,5.19,5.255,7543.2
2017-11-24,5.225,5.53,5.225,5.46,36964.8
2017-11-27,5.495,5.495,5.225,5.255,24709.4
2017-11-28,5.19,5.39,5.155,5.155,43603.0
2017-11-29,5.19,5.29,5.155,5.29,37956.2
2017-11-30,5.29,5.36,5.155,5.29,16607.0
2017-12-01,5.325,5.36,5.255,5.36,15487.6
2017-12-04,5.36,5.36,5.155,5.155,38149.2
2017-12-05,5.155,5.225,5.12,5.12,40197.0
2017-12-06,5.085,5.12,4.78,4.885,109257.0
2017-12-07,4.885,5.02,4.885,5.02,7036.4
2017-12-08,5.055,5.12,4.885,5.12,53753.6
2017-12-11,5.055,5.155,4.985,5.02,59518.4
2017-12-12,4.95,5.02,4.815,4.985,69925.0
2017-12-13,4.885,4.985,4.85,4.885,40101.4
2017-12-14,4.85,5.055,4.85,5.02,62581.2
2017-12-15,5.055,5.085,4.915,5.085,48132.4
2017-12-18,5.055,5.19,4.985,5.055,36221.0
2017-12-19,5.02,5.085,4.985,5.02,17621.2
2017-12-20,5.02,5.085,4.95,5.085,31825.2
2017-12-21,5.085,5.085,4.985,5.055,27875.0
2017-12-22,5.085,5.255,5.02,5.19,57127.0
2017-12-27,5.255,5.325,5.12,5.255,27476.4
2017-12-28,5.36,5.36,5.19,5.255,11142.0
2017-12-29,5.22,5.36,5.22,5.29,7480.4
2018-01-02,5.43,5.43,5.22,5.29,15216.6
2018-01-03,5.22,5.29,5.155,5.255,28665.4
2018-01-04,5.19,5.29,5.19,5.255,21635.4
2018-01-05,5.255,5.325,5.22,5.255,20361.2
2018-01-08,5.19,5.325,5.19,5.29,33937.8
2018-01-09,5.19,5.43,5.155,5.43,52733.0
2018-01-10,5.36,5.495,5.29,5.325,30448.2
2018-01-11,5.36,5.495,5.29,5.395,30143.0
2018-01-12,5.36,5.705,5.36,5.635,72115.0
2018-01-15,5.67,5.805,5.565,5.805,53732.2
2018-01-16,5.74,5.805,5.565,5.635,44958.8
2018-01-17,5.565,5.77,5.565,5.74,32412.6
2018-01-18,5.705,5.805,5.565,5.565,42686.0
2018-01-19,5.67,5.705,5.53,5.565,44592.2
2018-01-22,5.635,5.67,5.43,5.495,41018.8
2018-01-23,5.465,5.565,5.43,5.565,33542.8
2018-01-24,5.53,5.565,5.22,5.395,45517.6
2018-01-25,5.43,5.635,5.325,5.565,79521.4
2018-01-26,5.67,5.74,5.565,5.635,240316.8
2018-01-29,5.635,5.77,5.53,5.67,55522.4
2018-01-30,5.67,5.77,5.53,5.67,59653.6
2018-01-31,5.67,5.74,5.6,5.67,29296.2
2018-02-01,5.705,5.805,5.6,5.635,119099.8
2018-02-02,5.705,5.74,5.43,5.565,31373.2
2018-02-05,5.495,5.84,5.495,5.705,129877.8
2018-02-06,5.565,5.805,5.53,5.805,48389.8
2018-02-07,5.705,5.91,5.705,5.805,92702.2
2018-02-08,5.84,5.875,5.67,5.77,28690.6
2018-02-09,5.84,5.84,5.6,5.84,200898.2
2018-02-12,5.805,6.115,5.805,6.01,76831.4
2018-02-13,5.98,6.01,5.84,5.875,20847.0
2018-02-14,5.98,6.08,5.875,6.08,82737.4
2018-02-15,6.08,6.32,6.08,6.32,190321.6
2018-02-16,6.285,6.32,6.15,6.255,34543.6
2018-02-20,6.22,6.39,6.115,6.355,83590.0
2018-02-21,6.32,6.39,6.255,6.355,76562.8
2018-02-22,6.355,6.46,6.255,6.355,43495.0
2018-02-23,6.355,6.46,6.255,6.46,96567.6
2018-02-26,6.46,6.595,6.425,6.495,87708.8
2018-02-27,6.53,6.56,6.255,6.39,26671.2
2018-02-28,6.32,6.46,6.255,6.255,32284.4
2018-03-01,6.22,6.255,5.875,5.945,85108.6
2018-03-02,5.98,6.185,5.945,6.15,20750.4
2018-03-05,6.185,6.32,6.15,6.22,18979.0
2018-03-06,6.185,6.425,6.185,6.355,13415.6
2018-03-07,6.355,6.39,6.255,6.255,79499.6
2018-03-08,6.285,6.46,6.285,6.355,54453.6
2018-03-09,6.32,6.495,6.285,6.495,91444.0
2018-03-12,6.46,6.53,6.22,6.46,69245.4
2018-03-13,6.495,6.56,6.39,6.39,53867.2
2018-03-14,6.495,6.56,6.355,6.46,63018.8
2018-03-15,6.53,6.805,6.46,6.77,173280.4
2018-03-16,6.805,6.975,6.77,6.905,257632.2
2018-03-19,6.975,7.01,6.87,6.975,117354.2
2018-03-20,6.94,7.045,6.87,6.975,194576.4
2018-03-21,6.975,7.215,6.975,7.215,118521.6
2018-03-22,7.18,7.56,7.18,7.42,340354.8
2018-03-23,7.49,7.765,7.385,7.595,195281.6
2018-03-26,7.56,7.835,6.975,7.385,314468.6
2018-03-27,7.32,7.425,7.145,7.145,83855.0
2018-03-28,7.11,7.285,7.11,7.215,77309.4
2018-03-29,7.145,7.32,7.11,7.285,69501.8
2018-04-02,7.215,7.425,7.145,7.285,15419.8
2018-04-03,7.285,7.39,7.25,7.355,62576.4
2018-04-04,7.285,7.53,7.25,7.46,58215.4
2018-04-05,7.53,7.63,7.46,7.595,55254.4
2018-04-06,7.595,7.63,7.425,7.495,47199.2
2018-04-09,7.495,8.255,7.495,7.98,113854.8
2018-04-10,7.98,8.29,7.98,8.15,103260.2
2018-04-11,8.085,8.395,7.63,8.015,200937.0
2018-04-12,8.05,8.29,7.91,8.29,51952.0
2018-04-13,8.29,8.43,8.15,8.395,48380.8
2018-04-16,8.43,8.43,8.15,8.22,54627.0
2018-04-17,8.185,8.36,8.05,8.325,43786.6
2018-04-18,8.36,8.395,8.185,8.22,50043.6
2018-04-19,8.22,8.22,8.015,8.05,57421.0
2018-04-20,8.05,8.15,7.875,8.15,58531.0
2018-04-23,8.05,8.29,7.945,8.29,28249.4
2018-04-24,8.255,8.395,8.15,8.15,81696.2
2018-04-25,8.15,8.325,8.085,8.29,47685.8
2018-04-26,8.325,8.325,8.185,8.185,100196.6
2018-04-27,8.15,8.29,8.05,8.085,18839.8
2018-04-30,8.12,8.325,8.085,8.22,47624.4
2018-05-01,8.22,8.22,8.12,8.12,159957.8
2018-05-02,8.085,8.325,8.085,8.22,236718.0
2018-05-03,8.185,8.325,8.085,8.12,70792.8
2018-05-04,8.12,8.29,8.085,8.255,16673.4
2018-05-07,8.325,8.43,8.22,8.325,30488.0
2018-05-08,8.29,8.325,8.15,8.325,43964.8
2018-05-09,8.325,8.325,7.98,8.255,131796.0
2018-05-10,8.29,8.775,8.22,8.64,185837.2
2018-05-11,8.675,8.705,8.465,8.465,42473.4
2018-05-14,8.57,8.57,8.325,8.43,18584.6
2018-05-15,8.395,8.69,8.325,8.64,53819.2
2018-05-16,8.675,9.125,8.64,9.09,288929.2
2018-05-17,9.125,9.455,9.125,9.435,85762.4
2018-05-18,9.4,9.435,8.81,9.195,111707.2
2018-05-22,9.195,9.23,8.675,8.74,61780.6
2018-05-23,8.74,8.88,8.64,8.64,29236.6
2018-05-24,8.74,8.845,8.605,8.74,73364.2
2018-05-25,8.675,9.195,8.675,9.055,65089.8
2018-05-28,8.985,9.33,8.88,9.195,55634.8
2018-05-29,9.47,9.54,9.26,9.26,54281.2
2018-05-30,9.4,9.435,9.33,9.365,15571.2
2018-05-31,9.47,9.815,9.435,9.785,201554.2
2018-06-01,10.06,10.475,9.99,10.34,173508.4
2018-06-04,10.37,10.405,9.99,10.165,6180.0
2018-06-05,10.165,10.25,10.025,10.2,35742.0
2018-06-06,9.47,9.575,9.4,9.54,203028.2
2018-06-07,9.505,9.54,9.33,9.365,81020.6
2018-06-08,9.435,9.47,9.33,9.33,62496.8
2018-06-11,9.435,9.505,9.33,9.365,42710.4
2018-06-12,9.505,9.54,9.365,9.47,46362.4
2018-06-13,9.4,9.555,9.4,9.47,38187.8
2018-06-14,9.505,9.505,9.26,9.295,43085.8
2018-06-15,9.26,9.295,8.775,8.95,127160.6
2018-06-18,8.95,9.195,8.915,9.125,50084.8
2018-06-19,9.055,9.195,9.02,9.125,22971.2
2018-06-20,9.125,9.47,9.02,9.365,33303.0
2018-06-21,9.365,9.365,8.985,9.02,50985.0
2018-06-22,9.09,9.365,9.09,9.295,27421.6
2018-06-25,9.26,9.26,8.395,8.845,155326.6
2018-06-26,8.845,9.055,8.57,8.705,204917.0
2018-06-27,8.74,9.09,8.74,8.95,156972.0
2018-06-28,8.95,9.265,8.81,8.88,78618.4
2018-06-29,9.02,9.195,8.88,9.195,71407.2
2018-07-03,9.16,9.195,8.775,8.915,92397.4
2018-07-04,8.88,8.915,8.74,8.845,16805.4
2018-07-05,8.88,8.915,8.76,8.775,30225.0
2018-07-06,8.775,8.845,8.67,8.705,54209.0
2018-07-09,8.915,8.985,8.6,8.775,49026.2
2018-07-10,8.81,9.09,8.775,9.055,48301.0
2018-07-11,9.02,9.09,8.775,8.985,52227.2
2018-07-12,8.95,9.195,8.81,8.95,94833.4
2018-07-13,8.95,9.16,8.95,9.125,42096.6
2018-07-16,9.09,9.125,8.88,9.02,50878.0
2018-07-17,9.055,9.055,8.67,8.67,124649.2
2018-07-18,8.67,9.09,8.6,8.985,81135.2
2018-07-19,9.055,9.09,8.88,8.985,20245.2
2018-07-20,9.02,9.125,8.915,9.09,48737.8
2018-07-23,9.16,9.195,9.09,9.125,33195.6
2018-07-24,9.125,9.335,9.125,9.3,153814.4
2018-07-25,9.3,9.615,9.23,9.58,114045.6
2018-07-26,9.51,9.51,9.195,9.265,33328.4
2018-07-27,9.265,9.335,8.95,9.055,36007.4
2018-07-30,9.055,9.09,8.39,8.635,130405.4
2018-07-31,8.67,8.705,8.46,8.6,52058.0
2018-08-01,8.46,8.775,8.425,8.74,34510.2
2018-08-02,8.775,8.95,8.67,8.915,57704.8
2018-08-03,8.88,8.88,8.355,8.6,117810.8
2018-08-07,8.53,8.915,8.53,8.845,41513.8
2018-08-08,8.81,8.88,8.6,8.6,24431.4
2018-08-09,8.6,8.705,8.425,8.635,24645.0
2018-08-10,8.705,8.81,8.565,8.775,32454.0
2018-08-13,8.775,8.845,8.6,8.6,18797.6
2018-08-14,8.705,8.705,8.285,8.39,23874.8
2018-08-15,8.39,8.565,8.005,8.145,65725.8
2018-08-16,8.285,8.95,8.145,8.81,82386.4
2018-08-17,8.74,8.74,8.425,8.67,48706.6
2018-08-20,8.6,9.055,8.6,8.915,82404.0
2018-08-21,8.985,9.125,8.74,8.95,146882.8
2018-08-22,8.985,9.02,8.775,9.02,7190.2
2018-08-23,8.95,9.055,8.915,8.915,17850.2
2018-08-24,8.95,8.985,8.845,8.95,27124.8
2018-08-27,8.95,9.125,8.88,8.915,76358.2
2018-08-28,9.02,9.09,8.915,9.02,37396.2
2018-08-29,8.985,9.09,8.915,8.95,20969.6
2018-08-30,8.95,9.02,8.88,8.985,19651.8
2018-08-31,9.02,9.02,8.74,8.74,115927.4
2018-09-04,8.67,8.74,8.495,8.53,52016.6
2018-09-05,8.53,8.565,8.285,8.32,52800.6
2018-09-06,8.355,8.46,8.285,8.39,13384.4
2018-09-07,8.425,8.46,8.145,8.215,42342.4
2018-09-10,8.145,8.215,7.795,7.83,95179.6
2018-09-11,7.795,8.075,7.795,8.04,37241.6
2018-09-12,8.04,8.11,7.76,7.865,28890.0
2018-09-13,7.865,7.97,7.76,7.9,36926.2
2018-09-14,7.865,8.845,7.83,8.775,275284.0
2018-09-17,8.775,8.915,8.425,8.81,50116.4
2018-09-18,8.845,9.055,8.53,8.845,104760.4
2018-09-19,8.915,9.44,8.88,9.37,182696.0
2018-09-20,9.405,9.72,9.265,9.615,239110.0
2018-09-21,9.615,10.035,9.51,9.965,259752.0
2018-09-24,9.79,9.93,9.37,9.755,86402.6
2018-09-25,9.79,10.175,9.65,9.965,96680.4
2018-09-26,9.995,10.385,9.995,10.315,127167.8
2018-09-27,10.525,10.56,10.315,10.455,117714.2
2018-09-28,10.525,10.98,10.21,10.385,279331.4
2018-10-01,10.805,10.875,10.56,10.63,100409.4
2018-10-02,11.09,11.405,10.595,10.735,381394.4
2018-10-03,10.77,11.265,10.63,11.265,362195.8
2018-10-04,11.3,11.51,11.195,11.405,238205.2
2018-10-05,11.335,11.44,11.265,11.335,163193.4
2018-10-09,11.335,11.44,11.265,11.3,101403.0
2018-10-10,11.335,11.335,10.84,10.98,148945.0
2018-10-11,10.77,10.945,10.49,10.63,216197.6
2018-10-12,10.525,10.7,10.175,10.455,170499.4
2018-10-15,10.35,10.595,10.14,10.245,94163.0
2018-10-16,10.245,10.385,10.03,10.175,47274.0
2018-10-17,10.03,10.14,9.785,9.89,54887.0
2018-10-18,9.89,10.175,9.505,9.645,82103.0
2018-10-19,9.61,9.925,9.575,9.715,63493.0
2018-10-22,9.855,10.03,9.61,9.785,34337.4
2018-10-23,9.75,9.75,9.295,9.47,78406.6
2018-10-24,9.505,9.61,8.905,8.94,103444.0
2018-10-25,8.94,9.185,8.8,9.045,28139.0
2018-10-26,9.045,9.575,8.905,8.975,31015.4
2018-10-29,8.905,8.94,8.415,8.45,68378.0
2018-10-30,8.45,8.625,8.305,8.52,57900.0
2018-10-31,8.765,9.185,8.555,9.115,91044.0
2018-11-01,10.03,10.21,9.61,9.89,199761.8
2018-11-02,9.96,9.96,9.185,9.54,61739.2
2018-11-05,9.575,9.61,9.365,9.505,24382.6
2018-11-06,9.54,9.61,9.26,9.4,27237.2
2018-11-07,9.505,9.575,9.4,9.575,20580.8
2018-11-08,9.505,9.645,9.15,9.26,26684.8
2018-11-09,9.15,9.15,8.695,8.765,28674.8
2018-11-12,8.8,8.8,8.45,8.52,18362.8
2018-11-13,8.485,8.57,8.13,8.165,23276.2
2018-11-14,8.235,8.38,7.955,8.38,37753.0
2018-11-15,8.27,8.8,8.235,8.695,87471.6
2018-11-16,8.695,8.695,8.165,8.27,57324.2
2018-11-19,8.27,8.59,8.2,8.52,45777.4
2018-11-20,8.45,8.485,8.025,8.235,92429.8
2018-11-21,8.06,8.235,8.06,8.165,83493.6
2018-11-22,8.13,8.59,8.095,8.555,34359.8
2018-11-23,8.555,8.555,7.92,7.99,55773.4
2018-11-26,8.27,8.415,7.885,7.99,60221.0
2018-11-27,8.025,8.025,7.64,7.71,60057.8
2018-11-28,7.745,8.2,7.48,8.06,89245.2
2018-11-29,8.06,8.06,7.745,7.78,52220.0
2018-11-30,7.745,7.955,7.57,7.78,23977.0
2018-12-03,7.885,7.955,7.64,7.675,32501.8
2018-12-04,7.535,7.535,6.44,6.62,499595.4
2018-12-05,6.69,6.725,6.265,6.44,73305.0
2018-12-06,6.125,6.37,5.28,5.95,204304.8
2018-12-07,6.09,6.23,5.845,5.915,83174.8
2018-12-10,5.81,5.81,5.56,5.63,117607.6
2018-12-11,5.81,6.02,5.63,5.74,37246.6
2018-12-12,5.845,5.95,5.63,5.845,209199.4
2018-12-13,5.81,5.81,5.385,5.56,125544.4
2018-12-14,5.56,5.74,5.525,5.665,77634.0
2018-12-17,5.81,5.915,5.44,5.49,92441.0
2018-12-18,5.525,5.665,5.385,5.455,82231.4
2018-12-19,5.49,5.7,5.49,5.525,50676.4
2018-12-20,5.49,5.56,5.21,5.42,96976.2
2018-12-21,5.42,5.63,5.385,5.49,41265.6
2018-12-24,5.56,5.74,5.385,5.595,23128.8
2018-12-27,5.915,5.985,5.63,5.985,50600.2
2018-12-28,5.985,6.125,5.735,6.02,52387.0
2018-12-31,6.235,6.41,6.02,6.41,46537.6
2019-01-02,6.41,6.555,6.125,6.445,53767.2
2019-01-03,6.445,6.805,6.375,6.77,67397.8
2019-01-04,6.98,7.16,6.73,6.945,75778.0
2019-01-07,6.805,6.98,6.66,6.695,24355.4
2019-01-08,6.77,7.015,6.77,6.805,49751.0
2019-01-09,6.875,7.34,6.875,7.195,100113.8
2019-01-10,7.125,7.195,6.91,6.945,42841.6
2019-01-11,6.98,7.055,6.77,6.805,102748.0
2019-01-14,6.73,6.91,6.625,6.66,36060.0
2019-01-15,6.695,6.91,6.66,6.695,50158.6
2019-01-16,6.625,6.805,6.375,6.485,62516.8
2019-01-17,6.66,6.66,6.16,6.2,75916.6
2019-01-18,6.27,6.945,6.055,6.77,285045.6
2019-01-21,6.695,7.09,6.695,7.055,35923.2
2019-01-22,7.055,7.055,6.805,6.805,32962.4
2019-01-23,6.84,6.91,6.555,6.805,37618.2
2019-01-24,6.805,6.84,6.59,6.77,23326.8
2019-01-25,6.84,7.055,6.73,6.805,49007.4
2019-01-28,6.77,7.015,6.695,6.945,46150.8
2019-01-29,7.015,7.015,6.66,6.84,40826.4
2019-01-30,6.875,6.945,6.73,6.945,27377.2
2019-01-31,6.945,6.945,6.59,6.59,38540.0
2019-02-01,6.555,6.68,6.41,6.52,32374.6
2019-02-04,6.59,6.66,6.305,6.34,29921.2
2019-02-05,6.34,6.34,6.16,6.305,35732.2
2019-02-06,6.305,6.445,6.055,6.41,48480.8
2019-02-07,6.41,6.555,6.41,6.485,53112.8
2019-02-08,6.485,6.695,6.41,6.625,61542.0
2019-02-11,6.695,6.695,6.41,6.59,55956.0
2019-02-12,6.625,6.625,6.465,6.555,13434.6
2019-02-13,6.59,6.73,6.555,6.73,28569.2
2019-02-14,6.695,7.015,6.66,6.91,33810.8
2019-02-15,7.055,7.055,6.84,6.98,15363.4
2019-02-19,6.945,7.015,6.73,6.805,32487.6
2019-02-20,6.84,6.945,6.77,6.875,20517.4
2019-02-21,6.91,6.91,6.695,6.77,12796.8
2019-02-22,6.805,7.125,6.73,6.98,31466.4
2019-02-25,6.875,7.055,6.875,6.945,11896.2
2019-02-26,6.945,7.055,6.91,6.945,7696.0
2019-02-27,7.055,7.09,6.805,7.015,31965.0
2019-02-28,7.055,7.055,6.91,6.98,18561.6
2019-03-01,6.945,7.3,6.945,7.23,32932.2
2019-03-04,7.445,7.765,6.98,7.015,29568.4
2019-03-05,7.055,7.125,6.91,6.945,21693.2
2019-03-06,6.945,7.125,6.91,6.945,14031.8
2019-03-07,7.015,7.015,6.805,6.805,26574.4
2019-03-08,6.805,6.805,6.52,6.52,96135.6
2019-03-11,6.555,6.73,6.555,6.59,31043.6
2019-03-12,6.73,6.73,6.27,6.305,76840.8
2019-03-13,6.695,7.41,6.625,6.945,185101.8
2019-03-14,7.055,7.055,6.625,6.73,66370.2
2019-03-15,6.73,6.805,6.625,6.805,74834.4
2019-03-18,6.73,6.805,6.555,6.625,52158.6
2019-03-19,6.73,6.77,6.66,6.695,22723.4
2019-03-20,6.73,6.73,6.625,6.66,11817.6
2019-03-21,6.625,6.66,6.59,6.59,32377.2
2019-03-22,6.59,6.66,6.34,6.445,33265.4
2019-03-25,6.445,6.52,6.235,6.445,41051.8
2019-03-26,6.41,6.52,6.27,6.305,17994.6
2019-03-27,6.34,6.45,6.27,6.375,57303.8
2019-03-28,6.59,6.63,6.41,6.485,12078.2
2019-03-29,6.555,6.61,6.305,6.52,24940.8
2019-04-01,6.485,6.7,6.485,6.59,17537.6
2019-04-02,6.665,6.81,6.59,6.81,24425.6
2019-04-03,6.915,7.025,6.845,6.88,27630.2
2019-04-04,6.915,7.13,6.88,7.13,36746.4
2019-04-05,7.095,7.205,7.06,7.185,19141.6
2019-04-08,7.205,7.24,6.99,7.095,48182.2
2019-04-09,7.17,7.205,6.99,7.095,23394.0
2019-04-10,7.13,7.385,7.025,7.385,40425.0
2019-04-11,7.385,7.96,7.275,7.89,76062.2
2019-04-12,7.89,8.355,7.815,8.14,213451.4
2019-04-15,8.14,8.285,8.105,8.14,45964.4
2019-04-16,8.14,8.215,8.07,8.175,25832.0
2019-04-17,8.215,8.25,7.815,7.925,40007.8
2019-04-18,7.89,7.925,7.745,7.815,34316.0
2019-04-22,7.855,7.89,7.71,7.78,38856.2
2019-04-23,7.855,8.395,7.855,8.215,171256.0
2019-04-24,8.395,8.715,8.285,8.68,167945.4
2019-04-25,8.715,8.79,8.535,8.68,65211.2
2019-04-26,8.645,8.68,8.32,8.395,48829.8
2019-04-29,8.43,8.68,8.32,8.535,54631.0
2019-04-30,8.5,8.645,8.395,8.575,79156.6
2019-05-01,8.465,8.645,8.465,8.535,80658.8
2019-05-02,8.465,8.5,7.96,8.14,41170.4
2019-05-03,8.575,8.715,8.465,8.575,62977.2
2019-05-06,8.535,8.645,8.355,8.535,189317.4
2019-05-07,8.575,8.575,8.25,8.43,126378.2
2019-05-08,8.465,8.79,8.395,8.645,67488.6
2019-05-09,8.575,8.645,8.355,8.61,72134.6
2019-05-10,8.465,8.535,8.43,8.535,14692.4
2019-05-13,8.5,8.61,8.105,8.215,55896.8
2019-05-14,8.32,8.5,8.25,8.285,31803.0
2019-05-15,8.215,8.32,8.035,8.07,74321.6
2019-05-16,8.105,8.175,7.96,8.07,149330.4
2019-05-17,8.07,8.14,7.89,7.995,35211.8
2019-05-21,7.855,7.995,7.565,7.71,59688.6
2019-05-22,7.675,7.925,7.49,7.565,25390.8
2019-05-23,7.385,7.385,7.205,7.31,46438.0
2019-05-24,7.31,7.6,7.115,7.24,45702.8
2019-05-27,7.24,7.42,7.205,7.24,8046.2
2019-05-28,7.205,7.385,7.13,7.275,19036.6
2019-05-29,7.205,7.31,6.99,7.13,25739.6
2019-05-30,7.17,7.17,6.88,7.025,22624.2
2019-05-31,6.88,6.99,6.735,6.845,21613.8
2019-06-03,6.63,7.095,6.63,6.99,22775.2
2019-06-04,6.95,7.385,6.845,7.13,89386.0
2019-06-05,7.205,7.205,6.95,7.025,21714.2
2019-06-06,6.915,7.385,6.88,7.275,28086.8
2019-06-07,7.31,7.385,7.095,7.13,15916.4
2019-06-10,7.095,7.31,7.025,7.205,21336.4
2019-06-11,7.24,7.31,7.17,7.205,14770.0
2019-06-12,7.205,7.31,7.13,7.205,30788.8
2019-06-13,7.24,7.35,7.17,7.24,16442.2
2019-06-14,7.205,7.385,7.17,7.31,19202.6
2019-06-17,7.275,7.385,7.13,7.13,20031.0
2019-06-18,7.17,7.24,7.095,7.15,31328.6
2019-06-19,7.13,7.17,6.77,6.88,46336.2
2019-06-20,6.845,7.205,6.845,7.13,42338.8
2019-06-21,7.13,7.17,6.95,7.17,20739.6
2019-06-24,7.17,7.17,6.88,6.915,22597.8
2019-06-25,7.025,7.025,6.88,6.915,52020.4
2019-06-26,6.99,6.99,6.88,6.915,37167.8
2019-06-27,6.955,7.025,6.735,6.88,29442.0
2019-06-28,6.735,6.915,6.735,6.77,26995.4
2019-07-02,6.805,6.805,6.55,6.7,14727.8
2019-07-03,6.735,6.805,6.55,6.66,20918.2
2019-07-04,6.66,6.66,6.55,6.625,12091.2
2019-07-05,6.625,6.735,6.55,6.625,15466.6
2019-07-08,6.55,6.66,6.445,6.59,90783.2
2019-07-09,6.55,6.59,6.225,6.445,72452.0
2019-07-10,6.445,6.59,6.405,6.445,43147.8
2019-07-11,6.48,6.48,6.37,6.48,28479.4
2019-07-12,6.48,6.515,6.445,6.48,5492.0
2019-07-15,6.515,6.515,6.405,6.445,68052.4
2019-07-16,6.405,6.515,6.405,6.48,26018.0
2019-07-17,6.48,6.515,6.37,6.37,78137.0
2019-07-18,6.405,6.515,6.37,6.405,23151.2
2019-07-19,6.405,6.55,6.405,6.405,41974.2
2019-07-22,6.405,6.515,6.37,6.37,20458.4
2019-07-23,6.405,6.405,6.335,6.37,19923.2
2019-07-24,6.405,6.48,6.335,6.405,53370.6
2019-07-25,6.405,6.445,6.37,6.405,111068.0
2019-07-26,6.405,6.48,6.08,6.26,88822.2
2019-07-29,6.26,6.335,6.045,6.045,21889.0
2019-07-30,6.08,6.295,5.935,6.26,46884.6
2019-07-31,6.19,6.26,5.97,6.115,30046.8
2019-08-01,6.08,6.15,5.79,5.86,52720.4
2019-08-02,5.46,5.46,4.84,4.88,468759.2
2019-08-06,4.77,4.88,4.44,4.475,156565.6
2019-08-07,4.55,4.55,4.15,4.185,204732.8
2019-08-08,4.26,4.33,3.97,4.005,221718.6
2019-08-09,4.005,4.33,3.97,4.04,447542.0
2019-08-12,4.115,4.33,4.005,4.26,106477.0
2019-08-13,4.26,4.26,4.115,4.15,90723.0
2019-08-14,4.15,4.15,3.97,4.005,139866.2
2019-08-15,4.075,4.075,3.895,3.93,66515.4
2019-08-16,4.04,4.15,3.895,4.005,168492.8
2019-08-19,4.075,4.075,3.93,4.005,65477.4
2019-08-20,4.075,4.075,3.93,3.97,41632.6
2019-08-21,4.075,4.075,3.93,4.005,9269.0
2019-08-22,4.04,4.04,3.93,3.97,41961.6
2019-08-23,4.005,4.005,3.715,3.785,84118.0
2019-08-26,3.75,3.97,3.605,3.605,152617.8
2019-08-27,3.715,3.75,3.495,3.64,146118.8
2019-08-28,3.64,3.715,3.275,3.42,699551.2
2019-08-29,3.565,3.605,3.35,3.42,152853.2
2019-08-30,3.495,3.53,3.42,3.42,30364.2
2019-09-03,3.46,3.53,3.42,3.495,39044.0
2019-09-04,3.605,3.75,3.46,3.675,68618.0
2019-09-05,3.785,3.97,3.715,3.82,112181.2
2019-09-06,3.895,3.895,3.785,3.82,55145.4
2019-09-09,3.82,4.075,3.82,3.97,74363.2
2019-09-10,4.075,4.15,3.97,4.115,75974.6
2019-09-11,4.185,4.22,3.93,4.185,77512.4
2019-09-12,4.15,4.22,4.075,4.15,77646.8
2019-09-13,4.15,4.22,4.115,4.15,37896.0
2019-09-16,4.22,4.405,4.185,4.185,60237.2
2019-09-17,4.26,4.26,4.075,4.15,51661.8
2019-09-18,4.15,4.15,4.005,4.075,8604.2
2019-09-19,4.04,4.115,4.005,4.005,51340.0
2019-09-20,4.075,4.075,3.93,4.005,134449.6
2019-09-23,3.97,4.02,3.93,4.02,53030.4
2019-09-24,4.115,4.115,3.785,3.82,85912.8
2019-09-25,3.785,3.82,3.605,3.64,79994.8
2019-09-26,3.715,3.715,3.64,3.675,29502.8
2019-09-27,3.79,3.79,3.675,3.715,19000.4
2019-09-30,3.675,3.715,3.64,3.675,14559.0
2019-10-01,3.675,3.675,3.49,3.565,46622.2
2019-10-02,3.53,3.9,3.49,3.565,32581.8
2019-10-03,3.64,3.9,3.565,3.79,60801.8
2019-10-04,3.79,4.05,3.79,3.86,16997.6
2019-10-07,3.9,4.05,3.75,3.75,12143.6
2019-10-08,3.715,3.75,3.675,3.715,16895.6
2019-10-09,3.715,3.825,3.715,3.75,14183.8
2019-10-10,3.86,3.86,3.675,3.79,42590.4
2019-10-11,3.825,3.86,3.715,3.86,49177.8
2019-10-15,3.75,3.86,3.715,3.75,23426.8
2019-10-16,3.75,3.79,3.715,3.75,41797.8
2019-10-17,3.75,3.75,3.715,3.715,11655.2
2019-10-18,3.79,3.79,3.64,3.675,25418.8
2019-10-21,3.715,3.75,3.64,3.715,10099.6
2019-10-22,3.79,3.79,3.64,3.64,51010.0
2019-10-23,3.64,3.675,3.6,3.6,35421.0
2019-10-24,3.6,3.79,3.6,3.64,24954.2
2019-10-25,3.715,3.825,3.64,3.715,62397.0
2019-10-28,3.75,3.79,3.675,3.715,45686.0
2019-10-29,3.675,3.75,3.675,3.675,11371.0
2019-10-30,3.715,3.79,3.49,3.565,131580.2
2019-10-31,3.565,3.715,3.455,3.6,65654.0
2019-11-01,3.565,3.75,3.49,3.6,132948.2
2019-11-04,3.64,3.64,3.455,3.53,345709.6
2019-11-05,3.565,3.715,3.53,3.675,33377.0
2019-11-06,3.64,3.75,3.64,3.715,24915.2
2019-11-07,3.75,3.75,3.675,3.715,25675.0
2019-11-08,3.79,3.79,3.675,3.675,43544.2
2019-11-11,3.75,3.79,3.675,3.675,3582.0
2019-11-12,3.715,3.75,3.675,3.715,33670.0
2019-11-13,3.675,3.75,3.53,3.64,36932.8
2019-11-14,3.715,3.715,3.64,3.64,13645.0
2019-11-15,3.675,3.675,3.64,3.675,8490.2
2019-11-18,3.675,3.715,3.64,3.64,55996.2
2019-11-19,3.675,3.675,3.64,3.64,17034.4
2019-11-20,3.64,3.675,3.53,3.565,39502.8
2019-11-21,3.53,3.6,3.53,3.6,26324.8
2019-11-22,3.6,3.825,3.6,3.825,50528.8
2019-11-25,3.825,3.86,3.75,3.75,32320.0
2019-11-26,3.715,3.79,3.715,3.715,27710.4
2019-11-27,3.75,3.79,3.715,3.75,57744.2
2019-11-28,3.715,3.825,3.715,3.825,7577.6
2019-11-29,3.9,4.195,3.825,4.12,79168.0
2019-12-02,4.16,4.16,3.975,3.975,7764.4
2019-12-03,3.9,4.01,3.75,4.01,26802.8
2019-12-04,4.01,4.16,3.975,4.01,27511.0
2019-12-05,4.05,4.085,3.935,4.01,12349.4
2019-12-06,4.05,4.27,3.975,4.195,43486.0
2019-12-09,4.27,4.27,4.16,4.195,38968.4
2019-12-10,4.16,4.195,4.01,4.12,30210.8
2019-12-11,4.05,4.12,3.9,3.975,38699.2
2019-12-12,3.975,4.16,3.975,4.05,88126.8
2019-12-13,4.05,4.16,3.86,4.085,20054.8
2019-12-16,4.085,4.12,4.01,4.05,25214.4
2019-12-17,4.085,4.27,4.05,4.05,50069.4
2019-12-18,4.16,4.16,4.05,4.12,63628.8
2019-12-19,4.16,4.345,4.16,4.31,40389.0
2019-12-20,4.38,4.68,4.345,4.68,76904.0
2019-12-23,4.64,4.83,4.53,4.755,30054.4
2019-12-24,4.79,4.79,4.57,4.68,21281.4
2019-12-27,4.68,4.755,4.605,4.64,31525.2
2019-12-30,4.755,4.755,4.605,4.68,16733.8
2019-12-31,4.72,4.72,4.565,4.64,3262.0
2020-01-02,4.72,4.72,4.49,4.49,6749.6
2020-01-03,4.605,4.605,4.49,4.49,13340.0
2020-01-06,4.53,4.565,4.225,4.3,32842.6
2020-01-07,4.225,4.34,4.15,4.15,95429.4
2020-01-08,4.15,4.19,4.04,4.04,72757.2
2020-01-09,4.04,4.04,3.925,3.925,39801.4
2020-01-10,4.0,4.15,3.925,4.15,46579.0
2020-01-13,4.19,4.19,3.965,4.0,28776.4
2020-01-14,4.115,4.115,3.925,3.945,12527.6
2020-01-15,3.965,4.19,3.965,4.115,41423.0
2020-01-16,4.115,4.3,4.075,4.3,43831.4
2020-01-17,4.415,4.53,4.32,4.49,56883.6
2020-01-20,4.49,4.49,4.34,4.38,6206.0
2020-01-21,4.415,4.415,4.265,4.3,14518.0
2020-01-22,4.265,4.34,4.115,4.115,20356.8
2020-01-23,4.15,4.38,4.075,4.225,49179.2
2020-01-24,4.15,4.3,4.075,4.15,25512.4
2020-01-27,4.04,4.15,4.0,4.0,11650.8
2020-01-28,4.075,4.15,4.04,4.075,16363.8
2020-01-29,4.15,4.15,3.965,3.965,26492.0
2020-01-30,3.965,4.0,3.81,3.885,38635.8
2020-01-31,3.81,3.885,3.81,3.885,12016.2
2020-02-03,3.85,3.925,3.81,3.85,7369.8
2020-02-04,3.965,3.965,3.81,3.85,21074.0
2020-02-05,3.965,3.965,3.85,3.885,12925.4
2020-02-06,3.925,3.925,3.81,3.885,12905.0
2020-02-07,3.885,3.885,3.775,3.85,16001.0
2020-02-10,3.81,3.925,3.81,3.885,18284.0
2020-02-11,3.925,3.965,3.81,3.85,33040.0
2020-02-12,3.925,3.925,3.775,3.81,15148.2
2020-02-13,3.81,3.885,3.775,3.775,10700.2
2020-02-14,3.885,3.885,3.775,3.85,8263.4
2020-02-18,3.775,3.81,3.775,3.795,23483.4
2020-02-19,3.775,3.85,3.775,3.85,19692.0
2020-02-20,3.81,3.85,3.775,3.81,22241.6
2020-02-21,3.81,3.81,3.775,3.775,21281.6
2020-02-24,3.775,3.775,3.395,3.435,91740.4
2020-02-25,3.51,3.51,3.435,3.435,24253.0
2020-02-26,3.51,3.585,3.21,3.395,38224.2
2020-02-27,3.36,3.47,2.945,2.945,24571.6
2020-02-28,2.905,3.47,2.83,3.055,71840.6
2020-03-02,3.17,3.245,2.98,3.21,15682.4
2020-03-03,3.285,3.285,2.945,3.095,28595.2
2020-03-04,3.055,3.13,2.98,2.98,43220.0
2020-03-05,3.02,3.02,2.715,2.755,57519.2
2020-03-06,2.755,2.87,2.715,2.755,29319.8
2020-03-09,2.64,2.64,2.15,2.265,89585.8
2020-03-10,2.945,3.47,2.565,2.755,275577.8
2020-03-11,2.64,2.905,2.49,2.565,70784.4
2020-03-12,2.49,2.49,2.15,2.225,96190.6
2020-03-13,2.455,2.64,2.115,2.64,61337.2
2020-03-16,1.885,2.49,1.66,2.115,46656.0
2020-03-17,2.265,2.265,1.735,1.885,71315.2
2020-03-18,1.885,1.885,1.36,1.47,91487.8
2020-03-19,1.395,1.51,1.395,1.455,31889.8
2020-03-20,1.53,1.585,1.17,1.17,128113.4
2020-03-23,1.245,1.34,1.095,1.115,81577.4
2020-03-24,1.265,1.265,1.055,1.095,56020.8
2020-03-25,1.17,1.265,1.075,1.245,96160.2
2020-03-26,1.245,1.32,1.17,1.21,51845.0
2020-03-27,1.21,1.21,1.095,1.13,52036.8
2020-03-30,1.115,1.13,0.96,1.04,85879.6
2020-03-31,1.095,1.245,1.04,1.055,128788.8
2020-04-01,1.095,1.095,1.0,1.0,62619.8
2020-04-02,1.055,1.115,0.98,1.095,64912.6
2020-04-03,1.13,1.21,1.04,1.13,36257.2
2020-04-06,1.21,1.245,1.075,1.17,40922.4
2020-04-07,1.17,1.32,1.13,1.13,115041.8
2020-04-08,1.245,1.265,1.13,1.21,255545.2
2020-04-09,1.285,1.435,1.21,1.32,122671.8
2020-04-13,1.435,1.435,1.245,1.265,107840.4
2020-04-14,1.285,1.34,1.285,1.32,81931.4
2020-04-15,1.285,1.32,1.21,1.245,4813.0
2020-04-16,1.225,1.32,1.17,1.21,31327.0
2020-04-17,1.19,1.285,1.19,1.245,60678.0
2020-04-20,1.285,1.32,1.15,1.19,129943.6
2020-04-21,1.225,1.245,1.15,1.19,13807.4
2020-04-22,1.245,1.245,1.21,1.21,16335.0
2020-04-23,1.265,1.285,1.21,1.265,26167.8
2020-04-24,1.285,1.285,1.225,1.245,26322.6
2020-04-27,1.32,1.32,1.285,1.32,44859.2
2020-04-28,1.34,1.51,1.32,1.47,75813.4
2020-04-29,1.51,1.775,1.47,1.715,100277.0
2020-04-30,1.81,1.885,1.66,1.735,111363.0
2020-05-01,1.81,1.83,1.585,1.64,29773.2
2020-05-04,1.7,1.7,1.625,1.68,26127.4
2020-05-05,1.7,1.81,1.625,1.735,45666.8
2020-05-06,1.85,2.265,1.795,2.19,76170.0
2020-05-07,2.265,2.455,2.0,2.0,83889.4
2020-05-08,2.115,2.34,2.04,2.225,46540.8
2020-05-11,2.3,2.415,2.19,2.19,40939.6
2020-05-12,2.225,2.265,1.96,2.265,54848.0
2020-05-13,2.265,2.265,2.04,2.19,36213.4
2020-05-14,2.15,2.265,2.04,2.15,61490.2
2020-05-15,2.19,2.19,2.04,2.15,7622.6
2020-05-19,2.19,2.265,2.115,2.15,21032.2
2020-05-20,2.15,2.38,2.15,2.38,134832.4
2020-05-21,2.455,2.53,2.19,2.265,109639.0
2020-05-22,2.34,2.34,2.19,2.225,67449.6
2020-05-25,2.3,2.3,2.225,2.3,64026.2
2020-05-26,2.265,2.455,2.265,2.455,103503.0
2020-05-27,2.455,2.605,2.265,2.38,94751.0
2020-05-28,2.38,2.455,2.34,2.38,29829.2
2020-05-29,2.415,2.415,2.265,2.3,330386.0
2020-06-01,2.3,2.415,2.15,2.265,573374.2
2020-06-02,2.34,2.565,2.265,2.49,103539.2
2020-06-03,2.53,2.83,2.49,2.755,84450.6
2020-06-04,2.755,2.755,2.605,2.64,49181.6
2020-06-05,2.715,2.83,2.64,2.64,439626.8
2020-06-08,2.795,2.795,2.605,2.68,72739.2
2020-06-09,2.715,2.715,2.49,2.565,26048.2
2020-06-10,2.64,2.715,2.49,2.565,30127.6
2020-06-11,2.455,2.53,2.04,2.34,98600.4
2020-06-12,2.49,2.49,2.3,2.3,19103.8
2020-06-15,2.3,2.34,2.075,2.265,29355.2
2020-06-16,2.3,2.49,2.3,2.455,32675.0
2020-06-17,2.415,2.49,2.265,2.3,9044.6
2020-06-18,2.415,2.455,2.3,2.38,13780.2
2020-06-19,2.38,2.415,2.265,2.265,63653.6
2020-06-22,2.19,2.3,2.19,2.265,26355.2
2020-06-23,2.265,2.38,2.225,2.225,30400.0
2020-06-24,2.265,2.38,2.075,2.225,44144.2
2020-06-25,2.19,2.3,2.15,2.225,51871.8
2020-06-26,2.265,2.265,2.225,2.225,16765.2
2020-06-29,2.265,2.265,2.19,2.265,30324.4
2020-06-30,2.225,2.415,2.19,2.3,77485.6
2020-07-02,2.3,2.38,2.265,2.3,6495.6
2020-07-03,2.34,2.565,2.265,2.455,24071.0
2020-07-06,2.49,2.715,2.455,2.64,75593.4
2020-07-07,2.68,2.755,2.64,2.64,26482.0
2020-07-08,2.64,2.68,2.64,2.64,89170.2
2020-07-09,2.68,2.68,2.64,2.64,7729.8
2020-07-10,2.64,2.945,2.64,2.715,95306.8
2020-07-13,2.83,2.83,2.64,2.64,23332.8
2020-07-14,2.64,2.795,2.64,2.715,31195.2
2020-07-15,2.68,2.795,2.64,2.715,26087.6
2020-07-16,2.855,2.89,2.64,2.64,47551.0
2020-07-17,2.65,2.725,2.64,2.65,16404.0
2020-07-20,2.65,2.715,2.64,2.695,32066.0
2020-07-21,2.695,2.7,2.65,2.65,9279.0
2020-07-22,2.655,2.71,2.65,2.685,42041.0
2020-07-23,2.715,2.725,2.68,2.68,19960.0
2020-07-24,2.7,2.7,2.68,2.695,8785.0
2020-07-27,2.695,2.695,2.65,2.685,22205.0
2020-07-28,2.685,2.685,2.64,2.65,22220.0
2020-07-29,2.67,2.695,2.64,2.695,71741.0
2020-07-30,2.65,2.68,2.64,2.64,31320.0
2020-07-31,2.7,2.71,2.64,2.655,40627.0
2020-08-04,2.665,2.68,2.505,2.65,61579.0
2020-08-05,2.665,2.725,2.635,2.68,62544.0
2020-08-06,2.68,2.68,2.53,2.68,47362.0
2020-08-07,2.685,2.685,2.65,2.68,8965.0
2020-08-10,2.67,2.975,2.64,2.845,75367.0
2020-08-11,2.9,2.9,2.81,2.86,45866.0
2020-08-12,3.15,3.465,3.13,3.42,358676.0
2020-08-13,3.41,3.525,3.305,3.44,179664.0
2020-08-14,3.555,3.67,3.435,3.64,99717.0
2020-08-17,3.66,3.835,3.655,3.825,147164.0
2020-08-18,3.825,4.145,3.765,3.885,282930.0
2020-08-19,3.97,3.995,3.79,3.79,87252.0
2020-08-20,3.78,3.795,3.58,3.75,114164.0
2020-08-21,3.76,3.835,3.715,3.835,26700.0
2020-08-24,3.85,4.01,3.765,3.84,29353.0
2020-08-25,3.84,3.9,3.84,3.885,27003.0
2020-08-26,3.94,3.94,3.85,3.85,16523.0
2020-08-27,3.95,3.95,3.765,3.84,21050.0
2020-08-28,3.9,3.91,3.625,3.85,62686.0
2020-08-31,3.805,3.825,3.775,3.825,11362.0
2020-09-01,3.79,3.79,3.625,3.69,128052.0
2020-09-02,3.69,3.72,3.645,3.715,26804.0
2020-09-03,3.7,3.865,3.66,3.76,197548.0
2020-09-04,3.765,3.84,3.705,3.805,106085.0
2020-09-08,3.795,3.82,3.705,3.78,43865.0
2020-09-09,3.835,3.98,3.7,3.95,82167.0
2020-09-10,3.895,3.95,3.805,3.82,29368.0
2020-09-11,3.81,3.88,3.81,3.855,9343.0
2020-09-14,3.885,3.885,3.775,3.84,6338.0
2020-09-15,3.805,3.955,3.805,3.885,50302.0
2020-09-16,3.965,3.965,3.865,3.885,137811.0
2020-09-17,3.85,3.965,3.85,3.935,201761.0
2020-09-18,3.895,4.06,3.895,3.94,79159.0
2020-09-21,3.885,3.885,3.72,3.81,79895.0
2020-09-22,3.81,3.91,3.79,3.825,24328.0
2020-09-23,3.825,3.825,3.715,3.73,56789.0
2020-09-24,3.625,3.94,3.625,3.885,76657.0
2020-09-25,3.82,3.88,3.79,3.825,12194.0
2020-09-28,3.86,3.88,3.76,3.805,14395.0
2020-09-29,3.84,3.855,3.785,3.8,13896.0
2020-09-30,3.81,3.945,3.8,3.91,61335.0
2020-10-01,3.86,3.9,3.795,3.81,21439.0
2020-10-02,3.755,3.825,3.685,3.725,41425.0
2020-10-05,3.74,3.945,3.71,3.93,88429.0
2020-10-06,3.93,3.96,3.875,3.93,59869.0
2020-10-07,3.795,3.925,3.795,3.925,63858.0
2020-10-08,3.9,3.975,3.855,3.915,49607.0
2020-10-09,3.97,4.06,3.9,3.945,120403.0
2020-10-13,3.945,4.06,3.945,4.005,39732.0
2020-10-14,3.985,3.99,3.845,3.855,38858.0
2020-10-15,3.855,4.0,3.855,3.925,60119.0
2020-10-16,3.91,3.97,3.87,3.875,85492.0
2020-10-19,3.91,3.925,3.795,3.815,56620.0
2020-10-20,3.855,3.86,3.775,3.8,24428.0
2020-10-21,3.83,3.83,3.73,3.775,28263.0
2020-10-22,3.83,3.87,3.795,3.8,427310.0
2020-10-23,3.81,3.845,3.725,3.815,45650.0
2020-10-26,3.815,3.87,3.68,3.73,59175.0
2020-10-27,3.695,3.77,3.61,3.68,33351.0
2020-10-28,3.64,3.725,3.64,3.695,25688.0
2020-10-29,3.645,3.74,3.645,3.715,5110.0
2020-10-30,3.67,3.725,3.655,3.67,19309.0
2020-11-02,3.755,3.755,3.645,3.66,6476.0
2020-11-03,3.74,3.845,3.74,3.825,41600.0
2020-11-04,3.87,3.87,3.76,3.84,15525.0
2020-11-05,3.84,3.985,3.77,3.97,74981.0
2020-11-06,3.9,3.96,3.89,3.91,12131.0
2020-11-09,4.025,4.06,3.945,4.03,90340.0
2020-11-10,4.055,4.2,3.99,4.175,111041.0
2020-11-11,4.345,4.56,4.23,4.275,146134.0
2020-11-12,4.285,4.365,4.235,4.29,88841.0
2020-11-13,4.315,4.365,4.29,4.345,38327.0
2020-11-16,4.305,4.4,4.185,4.385,48722.0
2020-11-17,4.335,4.385,4.205,4.385,46047.0
2020-11-18,4.36,4.48,4.215,4.415,12550.0
2020-11-19,4.4,4.58,4.26,4.58,18660.0
2020-11-20,4.43,4.765,4.43,4.675,53280.0
2020-11-23,4.675,4.895,4.65,4.66,95131.0
2020-11-24,4.635,4.635,4.415,4.53,58115.0
2020-11-25,4.445,4.63,4.405,4.515,69429.0
2020-11-26,4.445,4.63,4.445,4.63,21344.0
2020-11-27,4.405,4.635,4.405,4.635,35230.0
2020-11-30,4.58,4.595,4.49,4.56,18827.0
2020-12-01,4.59,4.59,4.49,4.545,29821.0
2020-12-02,4.53,4.545,4.48,4.515,36013.0
2020-12-03,4.52,4.56,4.5,4.515,38649.0
2020-12-04,4.48,4.53,4.09,4.145,55420.0
2020-12-07,4.365,4.5,4.185,4.49,49260.0
2020-12-08,4.595,4.71,4.56,4.665,153932.0
2020-12-09,4.68,4.75,4.665,4.75,48625.0
2020-12-10,4.725,4.78,4.695,4.75,48139.0
2020-12-11,4.78,4.78,4.675,4.75,32279.0
2020-12-14,4.745,4.865,4.725,4.82,111251.0
2020-12-15,4.79,4.805,4.75,4.76,32781.0
2020-12-16,4.725,4.82,4.66,4.66,55178.0
2020-12-17,4.725,4.86,4.645,4.72,68076.0
2020-12-18,4.775,4.94,4.76,4.86,63013.0
2020-12-21,4.795,4.865,4.71,4.865,43306.0
2020-12-22,4.795,4.865,4.775,4.85,44102.0
2020-12-23,4.865,4.875,4.825,4.86,35039.0
2020-12-24,4.865,4.865,4.76,4.76,31422.0
2020-12-29,4.78,4.905,4.75,4.89,20927.0
2020-12-30,5.0,5.08,4.915,5.065,52999.0
2020-12-31,5.04,5.07,4.925,5.03,20852.0
2021-01-04,5.08,5.08,4.98,5.03,12875.0
2021-01-05,5.045,5.065,4.94,5.04,25465.0
2021-01-06,5.04,5.1,4.955,5.07,110859.0
2021-01-07,5.04,5.115,4.945,5.08,45910.0
2021-01-08,4.995,5.21,4.97,5.195,46880.0
2021-01-11,5.195,5.235,5.015,5.22,63827.0
2021-01-12,5.22,5.235,5.115,5.135,34896.0
2021-01-13,5.22,5.22,4.86,4.89,86633.0
2021-01-14,5.01,5.15,4.87,5.04,48720.0
2021-01-15,5.11,5.17,4.925,5.165,35635.0
2021-01-18,5.155,5.305,5.155,5.27,50162.0
2021-01-19,5.27,5.27,5.115,5.165,53835.0
2021-01-20,5.195,5.195,4.96,5.08,46818.0
2021-01-21,5.185,5.185,4.995,5.04,35699.0
2021-01-22,5.07,5.07,4.93,4.93,23620.0
2021-01-25,4.89,4.985,4.845,4.945,61029.0
2021-01-26,4.93,4.98,4.855,4.855,37063.0
2021-01-27,4.805,4.84,4.715,4.73,34482.0
2021-01-28,4.66,4.77,4.65,4.715,32872.0
2021-01-29,4.73,4.82,4.565,4.65,80468.0
2021-02-01,4.665,4.79,4.665,4.76,12020.0
2021-02-02,4.805,4.925,4.77,4.91,41423.0
2021-02-03,4.845,5.01,4.805,4.91,17959.0
2021-02-04,4.9,5.155,4.89,5.0,38734.0
2021-02-05,5.01,5.115,5.0,5.115,35010.0
2021-02-08,5.085,5.17,5.055,5.065,14709.0
2021-02-09,5.065,5.065,4.86,4.925,38084.0
2021-02-10,4.94,5.0,4.885,4.925,24944.0
2021-02-11,4.91,4.94,4.815,4.875,31201.0
2021-02-12,4.82,4.875,4.805,4.83,23371.0
2021-02-16,4.87,4.875,4.785,4.84,52043.0
2021-02-17,4.805,4.84,4.735,4.77,54525.0
2021-02-18,4.77,4.79,4.53,4.72,71124.0
2021-02-19,4.665,4.79,4.665,4.79,23905.0
2021-02-22,4.775,4.87,4.715,4.745,29698.0
2021-02-23,4.685,4.73,4.48,4.615,72188.0
2021-02-24,4.65,4.715,4.645,4.66,39745.0
2021-02-25,4.805,4.805,4.615,4.615,45027.0
2021-02-26,4.635,4.635,4.51,4.6,61315.0
2021-03-01,4.65,4.77,4.635,4.685,51355.0
2021-03-02,4.675,4.73,4.65,4.69,45903.0
2021-03-03,4.685,4.735,4.66,4.735,66010.0
2021-03-04,4.72,4.72,4.58,4.65,76778.0
2021-03-05,4.65,4.77,4.635,4.72,72434.0
2021-03-08,4.755,4.855,4.72,4.845,127973.0
2021-03-09,4.845,4.93,4.815,4.815,146523.0
2021-03-10,4.775,5.14,4.775,5.115,101754.0
2021-03-11,4.82,5.04,4.66,4.77,145500.0
2021-03-12,4.79,4.79,4.605,4.79,301728.0
2021-03-15,4.815,4.845,4.665,4.735,95263.0
2021-03-16,4.65,4.805,4.615,4.675,64809.0
2021-03-17,4.735,4.735,4.62,4.635,42315.0
2021-03-18,4.65,4.65,4.51,4.555,144617.0
2021-03-19,4.565,4.72,4.53,4.72,41881.0
2021-03-22,4.66,4.745,4.645,4.69,36764.0
2021-03-23,4.735,4.735,4.545,4.55,31608.0
2021-03-24,4.615,4.635,4.49,4.49,49015.0
2021-03-25,4.59,4.59,4.475,4.575,24852.0
2021-03-26,4.63,4.65,4.535,4.62,41330.0
2021-03-29,4.655,4.685,4.56,4.56,29880.0
2021-03-30,4.71,4.71,4.515,4.565,26965.0
2021-03-31,4.595,4.61,4.49,4.595,24605.0
2021-04-01,4.555,4.775,4.555,4.75,21798.0
2021-04-05,4.785,4.79,4.65,4.69,24132.0
2021-04-06,4.735,4.735,4.665,4.705,5957.0
2021-04-07,4.695,4.695,4.6,4.61,10574.0
2021-04-08,4.62,4.75,4.61,4.71,42920.0
2021-04-09,4.71,4.72,4.695,4.705,16947.0
2021-04-12,4.705,4.71,4.64,4.655,15944.0
2021-04-13,4.71,4.71,4.6,4.62,41544.0
2021-04-14,4.6,4.625,4.565,4.61,36257.0
2021-04-15,4.71,4.71,4.58,4.61,19734.0
2021-04-16,4.635,4.635,4.555,4.635,22348.0
2021-04-19,4.635,4.69,4.565,4.64,45902.0
2021-04-20,4.6,4.65,4.54,4.635,29100.0
2021-04-21,4.595,4.705,4.555,4.68,12901.0
2021-04-22,4.705,4.805,4.675,4.73,49512.0
2021-04-23,4.71,4.73,4.675,4.675,15895.0
2021-04-26,4.73,4.83,4.675,4.72,97729.0
2021-04-27,4.75,4.79,4.695,4.695,40214.0
2021-04-28,4.69,4.73,4.69,4.72,12619.0
2021-04-29,4.72,4.745,4.71,4.745,16712.0
2021-04-30,4.72,4.75,4.71,4.72,9992.0
2021-05-03,4.75,4.75,4.72,4.72,41836.0
2021-05-04,4.745,4.745,4.71,4.71,22639.0
2021-05-05,4.71,4.735,4.695,4.72,36767.0
2021-05-06,4.71,4.735,4.705,4.735,13962.0
2021-05-07,4.72,4.745,4.695,4.72,30080.0
2021-05-10,4.72,4.73,4.675,4.705,28617.0
2021-05-11,4.695,4.745,4.65,4.73,43712.0
2021-05-12,4.75,4.76,4.69,4.695,223668.0
2021-05-13,4.71,4.73,4.695,4.71,61217.0
2021-05-14,4.71,4.73,4.695,4.71,80860.0
2021-05-17,4.705,4.955,4.705,4.93,210507.0
2021-05-18,4.94,5.035,4.925,4.95,93174.0
2021-05-19,4.98,5.115,4.885,5.105,58722.0
2021-05-20,5.095,5.105,4.95,4.955,57363.0
2021-05-21,5.01,5.105,4.985,5.08,18262.0
2021-05-25,5.105,5.185,5.09,5.145,65975.0
2021-05-26,5.08,5.205,5.08,5.175,66773.0
2021-05-27,5.115,5.185,5.095,5.165,16755.0
2021-05-28,5.145,5.145,5.05,5.095,33773.0
2021-05-31,5.165,5.165,4.985,5.025,21449.0
2021-06-01,4.98,5.025,4.885,5.025,49522.0
2021-06-02,4.955,5.025,4.955,5.025,16142.0
2021-06-03,4.955,5.025,4.94,4.94,76635.0
2021-06-04,4.9,4.955,4.875,4.91,30939.0
2021-06-07,4.95,4.95,4.86,4.87,21602.0
2021-06-08,4.845,4.94,4.845,4.91,26371.0
2021-06-09,4.9,4.95,4.87,4.875,44160.0
2021-06-10,4.86,5.025,4.86,5.025,44314.0
2021-06-11,5.025,5.06,4.955,4.985,41646.0
2021-06-14,4.97,5.145,4.965,5.145,37274.0
2021-06-15,5.145,5.175,5.105,5.16,21413.0
2021-06-16,5.145,5.355,5.105,5.31,79515.0
2021-06-17,5.31,5.31,5.215,5.23,21611.0
2021-06-18,5.34,5.34,5.165,5.27,47633.0
2021-06-21,5.22,5.3,5.19,5.19,8436.0
2021-06-22,5.23,5.405,5.185,5.37,42490.0
2021-06-23,5.405,5.495,5.38,5.44,52559.0
2021-06-24,5.42,5.46,5.41,5.42,9151.0
2021-06-25,5.42,5.46,5.37,5.425,13248.0
2021-06-28,5.46,5.48,5.22,5.48,49991.0
2021-06-29,5.525,5.55,5.36,5.495,11556.0
2021-06-30,5.365,5.54,5.36,5.44,20885.0
2021-07-02,5.455,5.51,5.28,5.305,38223.0
2021-07-05,5.265,5.485,5.23,5.445,18683.0
2021-07-06,5.44,5.44,5.28,5.28,14842.0
2021-07-07,5.35,5.35,5.28,5.325,14128.0
2021-07-08,5.28,5.335,5.16,5.28,25464.0
2021-07-09,5.185,5.28,5.185,5.28,12510.0
2021-07-12,5.28,5.325,5.28,5.31,13415.0
2021-07-13,5.39,5.43,5.245,5.405,20584.0
2021-07-14,5.44,5.48,5.265,5.28,16811.0
2021-07-15,5.19,5.31,5.185,5.31,14959.0
2021-07-16,5.28,5.415,5.225,5.23,19036.0
2021-07-19,5.16,5.35,5.12,5.135,30397.0
2021-07-20,5.2,5.28,5.2,5.28,10905.0
2021-07-21,5.28,5.285,5.19,5.28,17000.0
2021-07-22,5.245,5.28,5.16,5.185,11238.0
2021-07-23,5.16,5.185,5.055,5.13,25564.0
2021-07-26,5.2,5.285,5.175,5.285,5100.0
2021-07-27,5.255,5.295,5.24,5.295,6889.0
2021-07-28,5.17,5.285,5.17,5.245,16265.0
2021-07-29,5.28,5.35,5.255,5.28,21101.0
2021-07-30,5.255,5.305,5.24,5.28,14278.0
2021-08-03,5.335,5.375,5.24,5.27,22809.0
2021-08-04,5.265,5.32,5.24,5.27,24200.0
2021-08-05,5.28,5.335,5.24,5.24,8195.0
2021-08-06,5.24,5.365,5.24,5.28,17625.0
2021-08-09,5.335,5.36,5.24,5.285,19616.0
2021-08-10,5.39,5.575,5.285,5.455,33206.0
2021-08-11,5.67,6.075,5.565,5.78,161621.0
2021-08-12,5.905,5.915,5.63,5.77,67769.0
2021-08-13,5.85,5.915,5.7,5.865,61119.0
2021-08-16,5.945,5.945,5.71,5.715,36417.0
2021-08-17,5.75,5.755,5.62,5.65,20032.0
2021-08-18,5.66,5.75,5.66,5.75,27033.0
2021-08-19,5.725,5.75,5.46,5.525,49938.0
2021-08-20,5.63,5.635,5.47,5.555,43056.0
2021-08-23,5.725,5.85,5.595,5.845,35405.0
2021-08-24,5.71,5.915,5.71,5.795,39462.0
2021-08-25,5.835,5.92,5.795,5.915,46090.0
2021-08-26,5.915,6.44,5.915,6.185,241288.0
2021-08-27,6.2,6.345,6.115,6.28,50572.0
2021-08-30,6.31,6.35,6.25,6.335,96481.0
2021-08-31,6.35,6.35,6.23,6.285,38543.0
2021-09-01,6.335,6.335,6.215,6.225,39062.0
2021-09-02,6.255,6.325,6.21,6.265,23271.0
2021-09-03,6.25,6.31,6.25,6.255,22546.0
2021-09-07,6.27,6.27,6.19,6.225,24850.0
2021-09-08,6.27,6.27,6.185,6.215,26482.0
2021-09-09,6.225,6.28,6.09,6.105,31533.0
2021-09-10,6.17,6.225,6.055,6.12,38297.0
2021-09-13,6.01,6.2,5.825,6.095,67466.0
2021-09-14,6.105,6.295,6.025,6.15,55130.0
2021-09-15,6.185,6.24,6.105,6.19,25024.0
2021-09-16,6.19,6.21,6.095,6.12,28781.0
2021-09-17,6.215,6.215,6.04,6.15,59775.0
2021-09-20,6.105,6.115,5.82,6.04,90000.0
2021-09-21,6.055,6.225,6.0,6.185,42482.0
2021-09-22,6.215,6.485,6.08,6.46,97155.0
2021-09-23,6.445,6.595,6.4,6.43,123737.0
2021-09-24,6.535,6.765,6.375,6.7,139275.0
2021-09-27,6.71,6.835,6.61,6.67,42896.0
2021-09-28,6.7,6.81,6.5,6.73,108978.0
2021-09-29,6.665,6.74,6.62,6.68,66226.0
2021-09-30,6.78,6.78,6.545,6.56,18619.0
2021-10-01,6.505,6.715,6.425,6.64,47604.0
2021-10-04,6.585,6.705,6.425,6.5,71866.0
2021-10-05,6.48,6.885,6.475,6.885,53748.0
2021-10-06,6.89,6.9,6.665,6.825,44730.0
2021-10-07,6.78,6.825,6.73,6.795,113048.0
2021-10-08,6.845,7.025,6.77,6.985,118844.0
2021-10-12,6.875,7.025,6.845,6.905,18479.0
2021-10-13,6.945,7.22,6.94,7.115,100533.0
2021-10-14,7.205,7.245,7.11,7.19,182348.0
2021-10-15,7.15,7.23,7.06,7.165,89035.0
2021-10-18,7.195,7.22,6.98,7.005,51467.0
2021-10-19,7.01,7.355,6.94,7.33,83848.0
2021-10-20,7.34,7.38,7.125,7.26,139249.0
2021-10-21,7.235,7.5,7.22,7.46,48889.0
2021-10-22,7.5,7.5,7.355,7.435,35803.0
2021-10-25,7.5,7.515,7.35,7.365,34378.0
2021-10-26,7.54,7.54,7.21,7.235,32958.0
2021-10-27,7.22,7.3,7.05,7.245,74571.0
2021-10-28,7.25,7.33,7.14,7.195,27560.0
2021-10-29,7.11,7.205,7.06,7.18,24614.0
2021-11-01,7.18,7.315,7.18,7.3,41674.0
2021-11-02,7.235,7.285,7.07,7.17,63110.0
2021-11-03,7.125,7.415,7.115,7.35,182138.0
2021-11-04,7.35,7.495,7.33,7.405,44372.0
2021-11-05,7.39,7.59,7.39,7.525,52176.0
2021-11-08,7.54,7.555,7.405,7.43,32989.0
2021-11-09,7.415,7.555,7.405,7.54,63592.0
2021-11-10,7.38,7.38,6.715,6.98,191270.0
2021-11-11,7.025,7.355,7.01,7.22,53337.0
2021-11-12,7.22,7.29,6.98,7.02,64896.0
2021-11-15,7.025,7.115,6.825,6.915,92019.0
2021-11-16,6.9,6.995,6.825,6.985,55931.0
2021-11-17,6.985,7.045,6.905,6.93,30825.0
2021-11-18,6.905,6.98,6.82,6.925,24022.0
2021-11-19,6.9,6.905,6.82,6.86,53245.0
2021-11-22,6.835,6.925,6.835,6.9,21172.0
2021-11-23,6.865,6.9,6.835,6.835,14003.0
2021-11-24,6.82,6.9,6.82,6.865,18461.0
2021-11-25,6.865,6.97,6.825,6.905,13916.0
2021-11-26,6.82,6.93,6.68,6.89,99920.0
2021-11-29,6.74,6.97,6.74,6.955,23099.0
2021-11-30,6.865,6.955,6.715,6.925,58157.0
2021-12-01,7.01,7.01,6.57,6.65,72056.0
2021-12-02,6.65,6.915,6.555,6.825,60228.0
2021-12-03,6.82,6.85,6.665,6.715,38771.0
2021-12-06,6.705,6.925,6.7,6.86,54982.0
2021-12-07,6.9,7.085,6.9,7.06,19795.0
2021-12-08,7.02,7.045,6.915,6.925,5776.0
2021-12-09,6.89,6.89,6.7,6.74,12501.0
2021-12-10,6.745,6.81,6.69,6.745,20226.0
2021-12-13,6.725,6.755,6.64,6.69,42122.0
2021-12-14,6.69,6.69,6.54,6.585,29451.0
2021-12-15,6.6,6.6,6.32,6.505,51753.0
2021-12-16,6.385,6.66,6.38,6.6,35208.0
2021-12-17,6.435,6.755,6.435,6.66,55821.0
2021-12-20,6.77,6.77,6.435,6.65,52116.0
2021-12-21,6.66,6.875,6.66,6.82,28981.0
2021-12-22,6.805,6.9,6.725,6.865,19327.0
2021-12-23,6.89,6.9,6.82,6.82,31019.0
2021-12-24,6.82,6.89,6.82,6.875,4492.0
2021-12-29,6.98,7.075,6.93,6.96,36803.0
2021-12-30,7.025,7.035,6.97,6.99,13710.0
2021-12-31,7.045,7.045,6.89,6.96,13825.0
2022-01-04,6.985,6.985,6.75,6.89,44923.0
2022-01-05,6.92,6.94,6.725,6.77,46336.0
2022-01-06,6.89,6.89,6.615,6.75,137183.0
2022-01-07,6.725,6.81,6.695,6.735,13033.0
2022-01-10,6.685,6.685,6.475,6.59,43428.0
2022-01-11,6.49,6.63,6.485,6.63,63572.0
2022-01-12,6.645,6.97,6.63,6.89,60002.0
2022-01-13,6.89,6.97,6.84,6.85,40021.0
2022-01-14,6.79,7.07,6.725,6.83,22068.0
2022-01-17,6.825,6.97,6.81,6.89,9992.0
2022-01-18,6.955,6.97,6.645,6.655,17325.0
2022-01-19,6.725,6.77,6.51,6.51,38857.0
2022-01-20,6.575,6.725,6.565,6.595,19879.0
2022-01-21,6.58,6.59,6.37,6.405,45157.0
2022-01-24,6.225,6.425,6.045,6.41,44962.0
2022-01-25,6.29,6.49,6.135,6.42,23214.0
2022-01-26,6.34,6.595,6.305,6.315,40011.0
2022-01-27,6.36,6.435,6.265,6.41,25243.0
2022-01-28,6.405,6.59,6.405,6.54,29980.0
2022-01-31,6.655,6.725,6.485,6.695,25672.0
2022-02-01,6.725,7.09,6.725,7.09,123061.0
2022-02-02,7.05,7.06,6.85,6.93,49867.0
2022-02-03,6.89,6.97,6.825,6.88,29989.0
2022-02-04,6.945,6.96,6.875,6.93,28946.0
2022-02-07,6.97,6.97,6.81,6.815,47632.0
2022-02-08,7.02,7.02,6.77,6.865,34813.0
2022-02-09,6.89,6.89,6.79,6.875,51170.0
2022-02-10,6.865,6.92,6.705,6.735,155329.0
2022-02-11,6.735,6.735,6.485,6.595,70341.0
2022-02-14,6.615,6.62,6.485,6.49,48852.0
2022-02-15,6.535,6.55,6.49,6.525,27898.0
2022-02-16,6.525,6.525,6.38,6.41,116705.0
2022-02-17,6.395,6.51,6.3,6.485,88277.0
2022-02-18,6.485,6.495,6.305,6.425,113441.0
2022-02-22,6.38,6.445,6.3,6.37,65000.0
2022-02-23,6.435,6.5,6.345,6.405,205317.0
2022-02-24,6.265,6.435,6.21,6.385,69399.0
2022-02-25,6.41,6.475,6.36,6.425,140814.0
2022-02-28,6.395,6.515,6.305,6.405,82969.0
2022-03-01,6.37,6.425,6.33,6.425,93686.0
2022-03-02,6.41,6.46,6.21,6.275,127657.0
2022-03-03,6.275,6.28,6.15,6.24,56657.0
2022-03-04,6.24,6.355,6.24,6.315,37359.0
2022-03-07,6.305,6.305,6.065,6.085,49149.0
2022-03-08,6.105,6.28,6.04,6.185,35169.0
2022-03-09,6.16,6.36,6.15,6.36,33164.0
2022-03-10,6.36,6.46,5.915,6.03,80592.0
2022-03-11,6.065,6.12,5.87,6.12,120891.0
2022-03-14,6.12,6.305,6.02,6.055,52264.0
2022-03-15,6.07,6.2,5.95,6.135,71907.0
2022-03-16,6.225,6.45,6.135,6.385,68877.0
2022-03-17,6.445,6.445,6.33,6.41,13895.0
2022-03-18,6.36,6.535,6.36,6.485,173025.0
2022-03-21,6.485,6.485,6.37,6.46,21217.0
2022-03-22,6.435,6.485,6.385,6.485,46204.0
2022-03-23,6.435,6.55,6.37,6.435,140587.0
2022-03-24,6.445,6.445,6.275,6.32,24035.0
2022-03-25,6.29,6.3,6.105,6.28,64296.0
2022-03-28,6.265,6.445,6.265,6.41,22627.0
2022-03-29,6.4,6.46,6.355,6.46,20204.0
2022-03-30,6.54,6.54,6.4,6.465,39926.0
2022-03-31,6.4,6.515,6.39,6.44,12800.0
2022-04-01,6.465,6.48,6.3,6.375,34441.0
2022-04-04,6.435,6.44,6.35,6.44,26965.0
2022-04-05,6.39,6.44,6.335,6.36,30906.0
2022-04-06,6.36,6.415,6.295,6.415,41236.0
2022-04-07,6.425,6.605,6.425,6.435,66312.0
2022-04-08,6.475,6.5,6.425,6.465,16941.0
2022-04-11,6.46,6.475,6.345,6.39,60295.0
2022-04-12,6.4,6.505,6.39,6.475,33550.0
2022-04-13,6.48,6.785,6.48,6.63,107887.0
2022-04-14,6.58,6.64,6.3,6.3,123876.0
2022-04-18,6.3,6.36,6.115,6.205,79174.0
2022-04-19,6.185,6.335,6.185,6.325,25285.0
2022-04-20,6.35,6.36,6.26,6.26,23315.0
2022-04-21,6.325,6.325,6.165,6.185,37097.0
2022-04-22,6.18,6.18,6.005,6.005,53562.0
2022-04-25,6.025,6.025,5.89,5.99,13877.0
2022-04-26,5.96,5.98,5.8,5.8,25128.0
2022-04-27,6.08,6.08,5.735,5.8,34282.0
2022-04-28,5.885,5.99,5.8,5.95,13635.0
2022-04-29,5.965,5.965,5.785,5.795,21251.0
2022-05-02,5.76,5.795,5.49,5.555,34230.0
2022-05-03,5.555,5.755,5.555,5.685,33196.0
2022-05-04,5.71,5.875,5.645,5.825,31839.0
2022-05-05,5.845,5.86,5.64,5.655,16050.0
2022-05-06,5.64,5.695,5.55,5.615,31690.0
2022-05-09,5.55,5.555,5.385,5.555,37597.0
2022-05-10,5.615,5.615,5.325,5.385,34805.0
2022-05-11,5.325,5.385,5.05,5.075,60103.0
2022-05-12,4.96,5.05,4.82,4.875,78631.0
2022-05-13,5.555,5.565,4.975,5.08,35028.0
2022-05-16,5.115,5.12,4.845,4.94,79645.0
2022-05-17,4.985,4.985,4.825,4.89,278622.0
2022-05-18,4.915,4.915,4.665,4.73,114745.0
2022-05-19,4.73,4.73,4.58,4.695,31712.0
2022-05-20,4.71,4.735,4.55,4.58,42848.0
2022-05-24,4.58,5.025,4.575,4.62,109872.0
2022-05-25,4.665,4.695,4.55,4.695,113793.0
2022-05-26,4.745,4.835,4.71,4.835,25971.0
2022-05-27,4.91,4.91,4.695,4.755,83358.0
2022-05-30,4.915,5.0,4.795,5.0,44978.0
2022-05-31,4.96,4.96,4.91,4.91,32600.0
2022-06-01,4.985,5.0,4.915,4.985,33662.0
2022-06-02,4.99,5.08,4.99,5.065,27550.0
2022-06-03,5.075,5.08,4.89,4.99,29160.0
2022-06-06,5.115,5.115,4.965,5.015,29440.0
2022-06-07,5.04,5.04,4.89,5.0,22422.0
2022-06-08,4.845,5.12,4.845,5.095,33432.0
2022-06-09,5.075,5.14,4.985,5.04,52890.0
2022-06-10,4.96,5.295,4.96,5.185,167463.0
2022-06-13,5.195,5.205,4.85,4.875,66844.0
2022-06-14,4.94,5.025,4.755,4.78,48281.0
2022-06-15,5.32,5.32,4.685,4.845,21376.0
2022-06-16,4.87,4.87,4.58,4.705,67649.0
2022-06-17,4.605,4.76,4.595,4.71,28088.0
2022-06-20,4.835,4.835,4.72,4.735,8601.0
2022-06-21,4.835,4.835,4.665,4.67,21346.0
2022-06-22,4.685,4.685,4.605,4.665,14005.0
2022-06-23,4.705,4.705,4.53,4.53,97554.0
2022-06-24,4.62,4.665,4.55,4.645,34925.0
2022-06-27,4.755,4.755,4.55,4.58,22572.0
2022-06-28,4.755,4.755,4.525,4.54,36053.0
2022-06-29,4.58,4.915,4.47,4.58,187295.0
2022-06-30,4.62,4.705,4.505,4.605,71180.0
2022-07-04,4.655,4.67,4.54,4.605,136935.0
2022-07-05,4.565,4.59,4.48,4.545,82921.0
2022-07-06,4.53,4.555,4.47,4.545,22052.0
2022-07-07,4.545,4.655,4.53,4.62,14795.0
2022-07-08,4.665,4.845,4.62,4.78,20730.0
2022-07-11,4.93,4.93,4.755,4.84,22725.0
2022-07-12,4.88,4.98,4.88,4.955,16682.0
2022-07-13,4.965,4.97,4.855,4.88,27995.0
2022-07-14,4.915,4.92,4.795,4.855,33648.0
2022-07-15,4.88,4.915,4.865,4.87,20707.0
2022-07-18,4.915,4.955,4.855,4.87,60734.0
2022-07-19,4.87,5.045,4.87,5.005,94331.0
2022-07-20,5.105,5.105,4.88,4.915,10230.0
2022-07-21,4.955,4.97,4.89,4.895,41192.0
2022-07-22,4.99,4.99,4.93,4.93,7000.0
2022-07-25,4.995,4.995,4.945,4.97,33150.0
2022-07-26,4.945,4.965,4.94,4.94,13422.0
2022-07-27,4.955,4.995,4.94,4.995,16840.0
2022-07-28,4.915,5.085,4.915,5.03,20176.0
2022-07-29,5.06,5.27,5.06,5.235,33129.0
2022-08-02,5.07,5.195,4.97,4.995,17052.0
2022-08-03,5.06,5.11,4.99,4.99,5400.0
2022-08-04,5.035,5.035,4.97,5.015,17723.0
2022-08-05,5.08,5.095,4.955,5.06,16500.0
2022-08-08,5.07,5.07,4.915,4.92,13800.0
2022-08-09,4.955,5.015,4.92,4.92,76027.0
2022-08-10,4.995,5.03,4.83,4.995,30576.0
2022-08-11,4.97,5.045,4.915,4.955,22041.0
2022-08-12,4.915,5.185,4.915,5.12,32734.0
2022-08-15,5.06,5.185,4.995,5.085,32584.0
2022-08-16,5.055,5.12,5.035,5.055,13101.0
2022-08-17,5.17,5.17,5.045,5.045,7396.0
2022-08-18,5.13,5.13,5.045,5.085,9126.0
2022-08-19,5.085,5.18,5.08,5.135,49362.0
2022-08-22,5.07,5.145,5.045,5.06,10110.0
2022-08-23,5.155,5.155,5.045,5.06,5705.0
2022-08-24,5.085,5.135,5.045,5.045,13275.0
2022-08-25,5.095,5.205,5.095,5.205,23585.0
2022-08-26,5.195,5.42,5.17,5.33,67267.0
2022-08-29,5.33,5.33,5.105,5.105,21788.0
2022-08-30,5.16,5.185,4.955,4.955,88331.0
2022-08-31,4.99,5.08,4.955,4.955,31101.0
2022-09-01,4.92,4.955,4.84,4.955,17593.0
2022-09-02,5.08,5.08,4.895,4.895,11505.0
2022-09-06,4.995,5.16,4.78,4.79,27525.0
2022-09-07,4.815,4.88,4.77,4.79,42520.0
2022-09-08,4.815,4.855,4.79,4.805,18048.0
2022-09-09,4.845,4.895,4.795,4.845,10628.0
2022-09-12,5.005,5.015,4.89,4.915,10460.0
2022-09-13,4.865,4.915,4.83,4.83,4904.0
2022-09-14,4.83,4.865,4.795,4.845,7610.0
2022-09-15,4.945,4.955,4.87,4.905,4112.0
2022-09-16,4.955,4.955,4.855,4.87,8922.0
2022-09-19,4.915,4.92,4.78,4.805,11433.0
2022-09-20,4.865,4.87,4.795,4.865,11701.0
2022-09-21,4.905,4.955,4.87,4.915,14181.0
2022-09-22,4.955,4.99,4.83,4.94,12375.0
2022-09-23,4.87,4.87,4.745,4.79,43712.0
2022-09-26,4.745,4.99,4.63,4.67,28304.0
2022-09-27,4.645,4.83,4.645,4.83,30600.0
2022-09-28,4.82,4.955,4.82,4.935,32198.0
2022-09-29,4.99,4.99,4.82,4.895,34700.0
2022-09-30,4.99,4.99,4.73,4.86,39330.0
2022-10-03,4.96,4.99,4.835,4.955,32011.0
2022-10-04,4.99,4.99,4.96,4.96,13120.0
2022-10-05,4.935,4.935,4.66,4.775,10480.0
2022-10-06,4.76,4.77,4.66,4.66,18204.0
2022-10-07,4.685,4.685,4.505,4.575,8027.0
2022-10-11,4.725,4.725,4.335,4.465,27256.0
2022-10-12,4.465,4.555,4.44,4.48,24263.0
2022-10-13,4.715,4.715,4.48,4.64,20004.0
2022-10-14,4.825,4.825,4.565,4.565,23572.0
2022-10-17,4.715,4.715,4.395,4.395,45512.0
2022-10-18,4.48,4.59,4.48,4.565,41654.0
2022-10-19,4.555,4.635,4.55,4.635,8774.0
2022-10-20,4.675,4.675,4.49,4.49,51107.0
2022-10-21,4.515,4.605,4.49,4.53,40018.0
2022-10-24,4.565,4.565,4.44,4.44,8390.0
2022-10-25,4.44,4.48,4.42,4.48,11355.0
2022-10-26,4.44,4.615,4.44,4.54,31605.0
2022-10-27,4.54,4.7,4.54,4.615,18886.0
2022-10-28,4.65,4.66,4.565,4.565,16782.0
2022-10-31,4.605,4.605,4.47,4.5,43977.0
2022-11-01,4.48,4.565,4.48,4.49,8837.0
2022-11-02,4.605,4.64,4.5,4.605,19157.0
2022-11-03,4.59,4.605,4.48,4.565,25511.0
2022-11-04,4.605,4.735,4.58,4.66,15385.0
2022-11-07,4.605,4.69,4.565,4.59,10444.0
2022-11-08,4.685,4.685,4.515,4.58,7336.0
2022-11-09,4.58,4.735,4.345,4.465,58026.0
2022-11-10,4.825,4.825,4.415,4.525,232439.0
2022-11-11,4.53,4.685,4.53,4.65,13538.0
2022-11-14,4.69,4.69,4.465,4.48,5859.0
2022-11-15,4.6,4.665,4.49,4.565,52196.0
2022-11-16,4.565,4.565,4.465,4.525,29292.0
2022-11-17,4.455,4.58,4.44,4.58,187820.0
2022-11-18,4.59,4.635,4.465,4.48,6699.0
2022-11-21,4.445,4.59,4.42,4.42,58375.0
2022-11-22,4.47,4.565,4.47,4.565,17773.0
2022-11-23,4.565,4.65,4.55,4.65,22637.0
2022-11-24,4.65,4.75,4.64,4.65,30191.0
2022-11-25,4.65,4.69,4.575,4.575,66889.0
2022-11-28,4.605,4.605,4.49,4.53,5779.0
2022-11-29,4.525,4.54,4.49,4.5,3590.0
2022-11-30,4.49,4.59,4.49,4.55,6239.0
2022-12-01,4.53,4.6,4.525,4.565,153049.0
2022-12-02,4.55,4.605,4.49,4.49,23669.0
2022-12-05,4.525,4.565,4.525,4.565,54807.0
2022-12-06,4.525,4.6,4.525,4.525,54483.0
2022-12-07,4.525,4.565,4.525,4.565,20099.0
2022-12-08,4.615,4.615,4.51,4.555,21348.0
2022-12-09,4.6,4.6,4.505,4.575,5981.0
2022-12-12,4.505,4.65,4.49,4.565,15784.0
2022-12-13,4.565,4.605,4.505,4.565,27550.0
2022-12-14,4.58,4.58,4.49,4.49,6905.0
2022-12-15,4.48,4.53,4.31,4.37,54915.0
2022-12-16,4.415,4.415,4.245,4.345,46041.0
2022-12-19,4.31,4.38,4.305,4.355,36711.0
2022-12-20,4.395,4.445,4.395,4.445,1149.0
2022-12-21,4.36,4.44,4.36,4.44,5301.0
2022-12-22,4.415,4.415,4.355,4.355,14910.0
2022-12-23,4.43,4.445,4.37,4.395,5154.0
2022-12-28,4.395,5.2,4.395,4.525,88082.0
2022-12-29,4.555,4.695,4.555,4.665,1780.0
2022-12-30,4.77,4.78,4.64,4.755,13153.0
2023-01-03,4.875,4.875,4.34,4.615,56959.0
2023-01-04,4.63,4.64,4.47,4.6,34021.0
2023-01-05,4.555,4.555,4.41,4.51,10242.0
2023-01-06,4.555,4.57,4.51,4.545,76974.0
2023-01-09,4.605,4.66,4.54,4.545,8538.0
2023-01-10,4.695,4.695,4.545,4.58,4727.0
2023-01-11,4.59,4.605,4.555,4.555,27786.0
2023-01-12,4.555,4.7,4.555,4.605,45373.0
2023-01-13,4.625,4.66,4.6,4.615,16981.0
2023-01-16,4.66,4.875,4.6,4.855,20170.0
2023-01-17,4.88,4.97,4.84,4.905,11541.0
2023-01-18,4.985,5.03,4.7,4.88,4706.0
2023-01-19,4.905,4.925,4.9,4.9,6878.0
2023-01-20,4.925,4.925,4.78,4.78,19755.0
2023-01-23,4.71,4.89,4.71,4.815,8056.0
2023-01-24,4.805,4.815,4.78,4.78,22501.0
2023-01-25,4.785,4.785,4.685,4.725,20287.0
2023-01-26,4.735,4.905,4.735,4.855,19153.0
2023-01-27,4.855,4.95,4.855,4.905,18114.0
2023-01-30,4.915,4.94,4.915,4.94,14531.0
2023-01-31,4.89,5.13,4.88,5.13,14145.0
2023-02-01,5.08,5.155,5.02,5.155,7908.0
2023-02-02,5.155,5.155,5.03,5.155,21685.0
2023-02-03,5.155,5.155,5.09,5.155,11009.0
2023-02-06,5.155,5.155,5.105,5.12,13715.0
2023-02-07,5.105,5.155,5.08,5.15,10500.0
2023-02-08,5.155,5.155,5.105,5.115,20800.0
2023-02-09,5.08,5.115,4.985,4.985,7746.0
2023-02-10,4.9,4.985,4.77,4.845,6297.0
2023-02-13,4.84,4.84,4.685,4.7,17878.0
2023-02-14,4.785,5.115,4.77,5.08,25100.0
2023-02-15,4.915,5.07,4.915,5.0,17610.0
2023-02-16,5.115,5.115,4.925,4.925,3518.0
2023-02-17,4.96,5.055,4.89,4.905,19657.0
2023-02-21,4.855,4.855,4.695,4.77,16101.0
2023-02-22,4.785,4.83,4.7,4.71,10455.0
2023-02-23,4.76,4.88,4.71,4.88,12678.0
2023-02-24,4.88,5.115,4.785,4.9,51606.0
2023-02-27,4.865,4.96,4.845,4.905,10550.0
2023-02-28,4.865,4.865,4.735,4.745,9560.0
2023-03-01,4.815,4.815,4.725,4.785,13451.0
2023-03-02,4.78,4.815,4.72,4.795,3966.0
2023-03-03,4.805,4.915,4.785,4.915,9857.0
2023-03-06,4.915,4.97,4.83,4.95,19670.0
2023-03-07,5.03,5.03,4.755,4.96,14374.0
2023-03-08,4.735,4.905,4.735,4.905,8405.0
2023-03-09,4.815,4.815,4.48,4.555,48341.0
2023-03-10,4.59,4.685,4.48,4.675,40251.0
2023-03-13,4.72,4.72,4.4,4.615,9220.0
2023-03-14,4.58,4.665,4.495,4.665,28765.0
2023-03-15,4.725,4.725,4.35,4.46,35982.0
2023-03-16,4.925,4.925,4.4,4.465,7636.0
2023-03-17,4.39,4.47,4.34,4.34,13292.0
2023-03-20,4.46,4.46,4.255,4.425,19160.0
2023-03-21,4.4,4.41,4.305,4.34,9104.0
2023-03-22,4.34,4.34,4.27,4.305,9731.0
2023-03-23,4.35,4.365,4.185,4.185,37300.0
2023-03-24,4.235,4.28,4.17,4.245,9760.0
2023-03-27,4.195,4.255,4.145,4.255,11475.0
2023-03-28,4.295,4.33,4.29,4.295,83151.0
2023-03-29,4.3,4.3,4.235,4.265,10821.0
2023-03-30,4.32,4.32,4.2,4.285,29399.0
2023-03-31,4.32,4.375,4.32,4.33,5274.0
2023-04-03,4.375,4.42,4.285,4.4,16766.0
2023-04-04,4.41,4.47,4.375,4.435,8784.0
2023-04-05,4.375,4.42,4.33,4.375,12250.0
2023-04-06,4.42,4.425,4.375,4.375,6314.0
2023-04-10,4.515,4.515,4.305,4.4,10193.0
2023-04-11,4.295,4.41,4.295,4.41,41693.0
2023-04-12,4.375,4.42,4.355,4.42,19946.0
2023-04-13,4.435,4.585,4.355,4.55,49740.0
2023-04-14,4.55,4.635,4.46,4.505,10935.0
2023-04-17,4.505,4.525,4.385,4.42,22694.0
2023-04-18,4.42,4.42,4.33,4.33,18410.0
2023-04-19,4.34,4.375,4.315,4.375,13182.0
2023-04-20,4.33,4.46,4.315,4.315,19130.0
2023-04-21,4.4,4.4,4.245,4.25,37730.0
2023-04-24,4.285,4.375,4.235,4.35,8158.0
2023-04-25,4.375,4.375,4.235,4.28,5452.0
2023-04-26,4.25,4.285,4.2,4.215,6468.0
2023-04-27,4.21,4.25,4.21,4.25,6337.0
2023-04-28,4.365,4.365,4.245,4.25,15450.0
2023-05-01,4.26,4.34,4.245,4.245,10260.0
2023-05-02,4.225,4.235,4.155,4.2,11526.0
2023-05-03,4.18,4.285,4.155,4.285,23299.0
2023-05-04,4.28,4.375,4.245,4.365,22090.0
2023-05-05,4.375,4.495,4.33,4.435,25104.0
2023-05-08,4.445,4.445,4.33,4.365,9614.0
2023-05-09,4.375,4.375,4.285,4.33,9600.0
2023-05-10,4.445,4.53,4.365,4.505,24176.0
2023-05-11,4.53,4.55,4.505,4.55,4622.0
2023-05-12,4.55,4.635,4.53,4.635,25144.0
2023-05-15,4.81,4.82,4.735,4.81,69180.0
2023-05-16,4.6,4.81,4.6,4.805,14612.0
2023-05-17,4.83,4.855,4.77,4.775,10690.0
2023-05-18,4.795,4.84,4.76,4.82,23594.0
2023-05-19,4.81,4.845,4.635,4.67,40467.0
2023-05-23,4.77,4.84,4.6,4.795,15097.0
2023-05-24,4.77,4.77,4.62,4.74,8208.0
2023-05-25,4.725,4.785,4.715,4.785,14290.0
2023-05-26,4.84,4.89,4.705,4.725,92295.0
2023-05-29,4.705,4.81,4.705,4.74,15152.0
2023-05-30,4.81,4.81,4.735,4.795,4595.0
2023-05-31,4.635,4.81,4.635,4.725,7258.0
2023-06-01,4.855,4.95,4.76,4.925,10000.0
2023-06-02,4.97,5.015,4.945,4.98,23459.0
2023-06-05,5.04,5.05,4.98,5.04,11753.0
2023-06-06,4.985,5.06,4.985,5.015,12023.0
2023-06-07,4.985,5.05,4.985,5.03,15200.0
2023-06-08,5.065,5.065,4.98,5.005,9404.0
2023-06-09,4.945,5.05,4.91,4.91,9915.0
2023-06-12,4.89,4.945,4.855,4.855,11801.0
2023-06-13,4.83,4.9,4.775,4.82,8761.0
2023-06-14,4.945,4.945,4.77,4.855,6517.0
2023-06-15,4.83,4.83,4.635,4.635,10672.0
2023-06-16,4.805,4.805,4.655,4.785,31788.0
2023-06-19,4.88,4.88,4.81,4.84,7840.0
2023-06-20,5.02,5.02,4.81,4.91,16000.0
2023-06-21,4.945,4.98,4.945,4.95,49937.0
2023-06-22,4.945,4.96,4.855,4.945,12261.0
2023-06-23,4.945,5.075,4.91,4.91,40304.0
2023-06-26,4.89,4.995,4.89,4.985,3822.0
2023-06-27,4.805,4.96,4.805,4.945,11340.0
2023-06-28,4.94,5.015,4.94,4.995,7800.0
2023-06-29,5.075,5.075,4.995,4.995,2735.0
2023-06-30,5.09,5.11,5.09,5.1,4180.0
2023-07-04,5.155,5.285,5.12,5.235,12021.0
2023-07-05,5.205,5.215,5.145,5.155,6130.0
2023-07-06,5.125,5.285,5.125,5.17,10980.0
2023-07-07,5.285,5.305,5.2,5.27,13255.0
2023-07-10,5.225,5.225,5.09,5.125,15300.0
2023-07-11,5.08,5.135,4.975,4.975,19997.0
2023-07-12,4.975,4.995,4.92,4.965,16707.0
2023-07-13,5.17,5.19,5.045,5.125,19259.0
2023-07-14,5.235,5.235,4.895,5.16,40697.0
2023-07-17,5.2,5.305,5.2,5.215,25502.0
2023-07-18,5.235,5.24,5.18,5.24,12812.0
2023-07-19,5.24,5.24,5.235,5.235,11193.0
2023-07-20,5.235,5.24,5.19,5.19,10102.0
2023-07-21,5.235,5.235,5.08,5.19,1739.0
2023-07-24,5.075,5.235,5.065,5.155,11656.0
2023-07-25,5.19,5.2,5.135,5.145,7948.0
2023-07-26,5.155,5.155,5.125,5.145,6400.0
2023-07-27,5.055,5.145,4.95,5.12,16439.0
2023-07-28,5.145,5.145,5.11,5.145,14745.0
2023-07-31,5.145,5.24,5.145,5.155,10907.0
2023-08-01,5.11,5.24,5.08,5.08,22643.0
2023-08-02,5.075,5.075,5.04,5.04,4846.0
2023-08-03,5.075,5.155,5.065,5.135,7273.0
2023-08-04,4.895,5.205,4.885,5.205,17290.0
2023-08-08,5.205,5.24,5.155,5.235,9392.0
2023-08-09,5.25,5.33,5.225,5.25,33124.0
2023-08-10,5.33,5.33,5.26,5.27,7143.0
2023-08-11,5.25,5.27,5.11,5.215,10841.0
2023-08-14,5.215,5.215,5.2,5.215,12200.0
2023-08-15,5.205,5.215,5.17,5.205,5550.0
2023-08-16,5.205,5.24,5.205,5.215,3572.0
2023-08-17,5.17,5.205,5.17,5.19,1104.0
2023-08-18,5.17,5.18,5.11,5.145,8884.0
2023-08-21,5.1,5.1,4.965,5.075,8103.0
2023-08-22,5.235,5.235,5.03,5.065,9308.0
2023-08-23,5.055,5.1,5.045,5.1,4500.0
2023-08-24,5.24,5.24,5.09,5.1,5486.0
2023-08-25,5.1,5.2,5.1,5.2,3855.0
2023-08-28,5.12,5.18,5.11,5.155,504.0
2023-08-29,5.235,5.235,5.16,5.16,11578.0
2023-08-30,5.135,5.17,5.12,5.145,3501.0
2023-08-31,5.145,5.19,5.1,5.1,15990.0
2023-09-01,5.075,5.155,5.065,5.145,30190.0
2023-09-05,4.895,5.155,4.885,5.125,21021.0
2023-09-06,5.075,5.11,4.93,4.965,16107.0
2023-09-07,4.985,5.11,4.985,5.11,7308.0
2023-09-08,5.09,5.145,5.09,5.145,7681.0
2023-09-11,5.11,5.155,5.055,5.065,10750.0
2023-09-12,5.08,5.11,5.075,5.11,800.0
2023-09-13,5.19,5.19,5.135,5.135,6054.0
2023-09-14,5.145,5.155,5.125,5.135,5734.0
2023-09-15,5.09,5.2,5.065,5.065,6387.0
2023-09-18,5.065,5.24,5.065,5.24,21067.0
2023-09-19,5.24,5.25,5.215,5.24,11208.0
2023-09-20,5.12,5.24,5.12,5.125,22500.0
2023-09-21,5.075,5.145,5.03,5.03,10505.0
2023-09-22,5.065,5.17,5.065,5.16,14260.0
2023-09-25,5.155,5.235,5.155,5.225,5915.0
2023-09-26,5.055,5.17,5.045,5.065,5710.0
2023-09-27,5.245,5.245,5.1,5.135,6866.0
2023-09-28,5.17,5.235,5.095,5.225,6400.0
2023-09-29,5.325,5.325,5.16,5.16,28162.0
2023-10-02,5.115,5.115,5.025,5.07,6136.0
2023-10-03,5.08,5.08,5.015,5.07,4539.0
2023-10-04,5.045,5.09,5.045,5.07,9015.0
2023-10-05,5.315,5.315,5.025,5.05,9008.0
2023-10-06,5.0,5.09,4.87,4.91,40916.0
2023-10-10,5.185,5.205,5.08,5.135,8878.0
2023-10-11,5.325,5.325,4.915,5.235,11577.0
2023-10-12,5.27,5.27,5.055,5.09,10743.0
2023-10-13,4.77,5.235,4.77,5.14,10794.0
2023-10-16,5.25,5.26,5.15,5.225,4665.0
2023-10-17,5.235,5.315,5.215,5.26,7806.0
2023-10-18,5.26,5.26,5.14,5.17,6664.0
2023-10-19,5.14,5.18,5.035,5.035,11600.0
2023-10-20,5.0,5.0,4.845,4.97,11700.0
2023-10-23,5.14,5.14,4.96,5.0,7058.0
2023-10-24,5.0,5.025,4.96,4.96,19100.0
2023-10-25,4.97,5.045,4.97,5.025,4800.0
2023-10-26,4.96,5.105,4.96,5.05,3301.0
2023-10-27,5.05,5.05,4.98,4.99,3804.0
2023-10-30,5.035,5.035,5.0,5.015,2294.0
2023-10-31,5.05,5.095,5.005,5.015,9913.0
2023-11-01,5.025,5.105,4.96,5.08,12303.0
2023-11-02,5.14,5.185,5.06,5.115,8263.0
2023-11-03,5.125,5.295,5.05,5.25,142002.0
2023-11-06,5.195,5.285,5.125,5.125,21167.0
2023-11-07,5.195,5.195,5.005,5.09,12230.0
2023-11-08,5.325,5.325,5.07,5.205,48008.0
2023-11-09,5.235,5.235,5.135,5.14,20020.0
2023-11-10,5.215,5.215,5.115,5.185,17175.0
2023-11-13,5.235,5.235,5.17,5.185,9159.0
2023-11-14,5.17,5.235,5.15,5.205,46199.0
2023-11-15,5.205,5.235,5.205,5.235,21859.0
2023-11-16,5.235,5.235,5.195,5.235,14350.0
2023-11-17,5.235,5.235,5.215,5.235,13999.0
2023-11-20,5.18,5.235,5.18,5.205,13700.0
2023-11-21,5.195,5.195,5.045,5.125,14531.0
2023-11-22,5.125,5.18,5.095,5.18,8567.0
2023-11-23,5.14,5.235,5.14,5.235,10500.0
2023-11-24,5.235,5.235,5.17,5.17,9516.0
2023-11-27,5.14,5.14,5.125,5.125,3647.0
2023-11-28,5.06,5.06,4.915,4.915,22481.0
2023-11-29,4.96,5.035,4.96,4.98,12030.0
2023-11-30,5.005,5.08,4.98,5.07,6352.0
2023-12-01,5.105,5.235,5.105,5.14,18100.0
2023-12-04,5.115,5.215,5.115,5.135,23634.0
2023-12-05,5.14,5.18,5.135,5.14,9636.0
2023-12-06,5.115,5.16,5.005,5.09,24838.0
2023-12-07,5.16,5.16,5.025,5.08,13139.0
2023-12-08,5.005,5.05,4.98,5.05,30740.0
2023-12-11,5.095,5.095,4.96,4.96,14321.0
2023-12-12,4.935,4.935,4.855,4.855,12680.0
2023-12-13,4.81,4.88,4.79,4.845,66901.0
2023-12-14,4.87,4.915,4.835,4.845,8501.0
2023-12-15,4.745,4.935,4.725,4.87,34941.0
2023-12-18,4.78,4.955,4.77,4.945,6359.0
2023-12-19,4.845,5.06,4.845,5.045,15659.0
2023-12-20,5.09,5.16,5.005,5.005,14972.0
2023-12-21,4.97,5.08,4.97,4.99,14418.0
2023-12-22,5.105,5.115,4.925,5.045,15713.0
2023-12-27,5.09,5.315,5.09,5.105,37608.0
2023-12-28,5.095,5.28,5.095,5.205,21471.0
2023-12-29,5.215,5.305,5.17,5.28,24532.0
2024-01-02,5.285,5.315,5.285,5.305,9066.0
2024-01-03,5.305,5.315,5.23,5.28,13170.0
2024-01-04,5.285,5.335,5.28,5.325,13149.0
2024-01-05,5.35,5.405,5.35,5.38,9500.0
2024-01-08,5.405,5.405,5.295,5.35,14592.0
2024-01-09,5.35,5.36,5.295,5.295,13854.0
2024-01-10,5.295,5.34,5.285,5.295,17034.0
2024-01-11,5.36,5.37,5.26,5.305,15877.0
2024-01-12,5.315,5.325,5.285,5.325,5010.0
2024-01-15,5.325,5.35,5.285,5.335,10701.0
2024-01-16,5.315,5.35,5.285,5.315,4757.0
2024-01-17,5.305,5.34,5.305,5.34,34501.0
2024-01-18,5.305,5.34,5.295,5.305,18955.0
2024-01-19,5.315,5.315,5.25,5.295,14029.0
2024-01-22,5.28,5.315,5.27,5.285,19318.0
2024-01-23,5.34,5.36,5.295,5.35,15714.0
2024-01-24,5.27,5.49,5.27,5.49,34619.0
2024-01-25,5.425,5.555,5.425,5.5,37605.0
2024-01-26,5.5,5.555,5.435,5.555,27327.0
2024-01-29,5.425,5.555,5.425,5.505,16922.0
2024-01-30,5.47,5.515,5.47,5.49,7883.0
2024-01-31,5.48,5.525,5.45,5.49,9551.0
2024-02-01,5.49,5.535,5.47,5.5,8800.0
2024-02-02,5.47,5.515,5.47,5.47,13530.0
2024-02-05,5.47,5.505,5.45,5.49,21676.0
2024-02-06,5.45,5.505,5.425,5.445,33525.0
2024-02-07,5.445,5.49,5.435,5.445,7900.0
2024-02-08,5.45,5.49,5.425,5.425,4485.0
2024-02-09,5.395,5.5,5.39,5.45,10886.0
2024-02-12,5.45,5.515,5.395,5.45,35809.0
2024-02-13,5.445,5.46,5.34,5.415,9900.0
2024-02-14,5.725,5.725,5.34,5.34,15979.0
2024-02-15,5.395,5.445,5.35,5.395,23800.0
2024-02-16,5.37,5.435,5.36,5.37,13054.0
2024-02-20,5.39,5.405,5.36,5.405,14255.0
2024-02-21,5.39,5.395,5.37,5.37,5504.0
2024-02-22,5.38,5.415,5.35,5.415,17884.0
2024-02-23,5.405,5.435,5.335,5.395,15300.0
2024-02-26,5.335,5.395,5.225,5.24,30773.0
2024-02-27,5.24,5.35,5.24,5.305,17893.0
2024-02-28,5.305,5.38,5.285,5.285,9100.0
2024-02-29,5.175,5.335,5.17,5.335,22192.0
2024-03-01,5.39,5.45,5.285,5.425,20861.0
2024-03-04,5.425,5.5,5.38,5.38,14631.0
2024-03-05,5.34,5.395,5.315,5.395,1681.0
2024-03-06,5.445,5.6,5.435,5.57,181713.0
2024-03-07,5.81,5.82,5.67,5.72,26965.0
2024-03-08,5.5,5.625,5.04,5.48,251058.0
2024-03-11,5.655,5.665,5.195,5.195,24136.0
2024-03-12,5.28,5.315,5.06,5.075,19545.0
2024-03-13,5.105,5.26,5.04,5.04,49918.0
2024-03-14,5.065,5.16,4.995,4.995,23083.0
2024-03-15,4.995,5.065,4.955,4.995,31600.0
2024-03-18,5.105,5.105,4.91,4.955,64960.0
2024-03-19,4.955,5.02,4.885,5.02,20827.0
2024-03-20,5.04,5.12,4.995,5.04,31068.0
2024-03-21,5.04,5.085,5.005,5.03,29015.0
2024-03-22,5.095,5.095,4.955,4.975,6141.0
2024-03-25,5.05,5.185,4.975,5.175,246030.0
2024-03-26,5.24,5.27,5.175,5.24,36819.0
2024-03-27,5.325,5.325,5.165,5.175,4129.0
2024-03-28,5.21,5.26,5.135,5.165,18498.0
2024-04-01,5.21,5.34,5.21,5.325,12554.0
2024-04-02,5.315,5.35,5.24,5.35,10459.0
2024-04-03,5.34,5.49,5.24,5.49,23255.0
2024-04-04,5.36,5.52,5.36,5.48,31121.0
2024-04-05,5.51,5.545,5.48,5.545,28096.0
2024-04-08,5.565,5.61,5.39,5.435,45311.0
2024-04-09,5.545,5.555,5.37,5.37,6804.0
2024-04-10,5.37,5.415,5.295,5.37,25225.0
2024-04-11,5.48,5.49,5.305,5.445,718775.0
2024-04-12,5.405,5.47,5.395,5.445,34962.0
2024-04-15,5.415,5.49,5.395,5.395,43950.0
2024-04-16,5.555,5.555,5.425,5.445,19186.0
2024-04-17,5.5,5.555,5.445,5.445,19623.0
2024-04-18,5.49,5.585,5.455,5.455,136450.0
2024-04-19,5.585,5.585,5.49,5.49,72757.0
2024-04-22,5.585,5.585,5.48,5.49,55399.0
2024-04-23,5.51,5.585,5.51,5.555,5360.0
2024-04-24,5.555,5.585,5.39,5.425,39371.0
2024-04-25,5.39,5.48,5.38,5.395,7257.0
2024-04-26,5.395,5.49,5.35,5.49,24552.0
2024-04-29,5.545,5.575,5.47,5.48,20285.0
2024-04-30,5.49,5.51,5.435,5.48,7719.0
2024-05-01,5.53,5.535,5.435,5.46,9544.0
2024-05-02,5.555,5.575,5.46,5.49,11655.0
2024-05-03,5.49,5.5,5.46,5.5,3677.0
2024-05-06,5.53,5.555,5.435,5.47,7773.0
2024-05-07,5.47,5.53,5.435,5.47,6557.0
2024-05-08,5.425,5.48,5.325,5.325,25818.0
2024-05-09,5.38,5.38,5.315,5.34,11100.0
2024-05-10,5.305,5.35,5.275,5.305,10146.0
2024-05-13,5.34,5.38,5.295,5.36,41467.0
2024-05-14,5.35,5.36,5.26,5.315,17035.0
2024-05-15,5.22,5.34,5.025,5.045,174711.0
2024-05-16,5.07,5.11,4.93,4.95,157171.0
2024-05-17,4.97,5.1,4.93,5.1,63925.0
2024-05-21,5.1,5.11,5.015,5.025,58415.0
2024-05-22,4.99,5.12,4.94,5.005,57327.0
2024-05-23,5.12,5.12,4.915,5.025,42325.0
2024-05-24,5.11,5.2,5.06,5.11,22826.0
2024-05-27,5.06,5.21,5.055,5.12,15354.0
2024-05-28,5.23,5.23,5.08,5.2,34564.0
2024-05-29,5.22,5.23,5.07,5.09,15727.0
2024-05-30,5.145,5.165,5.08,5.09,23977.0
2024-05-31,5.21,5.21,5.08,5.11,15346.0
2024-06-03,5.08,5.12,5.055,5.055,24517.0
2024-06-04,5.035,5.09,5.035,5.08,14398.0
2024-06-05,5.155,5.165,5.025,5.055,40496.0
2024-06-06,5.06,5.105,5.06,5.08,23032.0
2024-06-07,5.08,5.12,5.08,5.11,7162.0
2024-06-10,5.12,5.12,5.06,5.09,23700.0
2024-06-11,5.09,5.1,4.99,4.99,29606.0
2024-06-12,5.005,5.06,4.99,5.06,33397.0
2024-06-13,5.045,5.07,4.995,4.995,31550.0
2024-06-14,4.98,5.025,4.95,5.015,66823.0
2024-06-17,4.96,5.045,4.915,5.015,59526.0
2024-06-18,4.99,5.035,4.905,4.94,68743.0
2024-06-19,4.895,5.005,4.895,4.925,40906.0
2024-06-20,4.96,5.015,4.885,4.98,33483.0
2024-06-21,4.94,4.98,4.915,4.93,18758.0
2024-06-24,4.95,5.22,4.95,5.035,23773.0
2024-06-25,5.1,5.1,5.005,5.035,10593.0
2024-06-26,5.035,5.035,4.925,4.97,17901.0
2024-06-27,4.98,5.005,4.94,5.005,56900.0
2024-06-28,5.21,5.21,5.005,5.06,15575.0
2024-07-02,5.06,5.06,5.025,5.025,11222.0
2024-07-03,5.04,5.11,5.015,5.04,42293.0
2024-07-04,5.11,5.11,5.06,5.06,14250.0
2024-07-05,5.09,5.1,5.04,5.06,13805.0
2024-07-08,5.06,5.11,5.005,5.015,20030.0
2024-07-09,5.03,5.06,4.975,5.005,6797.0
2024-07-10,5.11,5.11,4.855,4.945,64782.0
2024-07-11,4.995,4.995,4.92,4.94,16569.0
2024-07-12,4.955,4.995,4.92,4.955,26921.0
2024-07-15,4.965,5.04,4.955,4.995,44981.0
2024-07-16,4.975,5.09,4.975,5.09,27477.0
2024-07-17,5.04,5.09,5.015,5.015,11838.0
2024-07-18,5.04,5.145,5.03,5.06,16011.0
2024-07-19,5.06,5.08,5.015,5.08,14653.0
2024-07-22,5.125,5.175,5.07,5.165,30370.0
2024-07-23,5.21,5.28,5.175,5.23,29804.0
2024-07-24,5.28,5.28,5.185,5.25,17250.0
2024-07-25,5.21,5.44,5.205,5.43,42516.0
2024-07-26,5.485,5.63,5.365,5.555,31900.0
2024-07-29,5.6,5.6,5.38,5.44,20138.0
2024-07-30,5.47,5.57,5.42,5.545,19814.0
2024-07-31,5.505,5.61,5.485,5.61,17273.0
2024-08-01,5.62,5.675,5.525,5.545,119683.0
2024-08-02,5.58,5.675,5.43,5.655,75910.0
2024-08-06,5.39,5.655,5.38,5.58,4216.0
2024-08-07,5.535,5.675,5.505,5.515,255403.0
2024-08-08,5.39,5.6,5.39,5.6,38825.0
2024-08-09,5.61,5.62,5.545,5.545,21939.0
2024-08-12,5.545,5.64,5.495,5.495,21073.0
2024-08-13,5.475,5.675,5.46,5.655,234086.0
2024-08-14,5.665,5.715,5.63,5.685,103621.0
2024-08-15,5.725,5.91,5.725,5.75,194625.0
2024-08-16,5.81,6.035,5.77,5.96,112469.0
2024-08-19,5.91,6.005,5.885,5.96,67406.0
2024-08-20,5.91,5.93,5.845,5.91,30383.0
2024-08-21,5.91,5.96,5.825,5.96,25178.0
2024-08-22,5.96,5.96,5.92,5.94,14534.0
2024-08-23,5.91,5.95,5.905,5.95,7204.0
2024-08-26,5.95,6.055,5.93,6.045,68406.0
2024-08-27,6.015,6.015,5.93,5.95,4950.0
2024-08-28,6.025,6.035,5.91,5.91,18820.0
2024-08-29,5.96,5.96,5.865,5.95,4166.0
2024-08-30,5.91,5.95,5.875,5.93,3649.0
2024-09-03,5.875,6.015,5.77,5.77,80394.0
2024-09-04,5.79,6.115,5.79,6.11,250737.0
2024-09-05,6.13,6.29,6.045,6.09,120391.0
2024-09-06,6.13,6.14,5.96,6.025,84941.0
2024-09-09,6.055,6.28,6.025,6.16,312233.0
2024-09-10,5.99,6.27,5.99,6.26,49614.0
2024-09-11,6.215,6.215,6.13,6.17,23032.0
2024-09-12,6.195,6.28,6.175,6.28,378746.0
2024-09-13,6.27,6.355,6.195,6.33,48675.0
2024-09-16,6.33,6.365,6.29,6.355,171835.0
2024-09-17,6.375,6.48,6.31,6.43,206706.0
2024-09-18,6.46,6.49,6.31,6.405,66775.0
2024-09-19,6.405,6.49,6.345,6.49,21237.0
2024-09-20,6.45,6.535,6.45,6.52,13999.0
2024-09-23,6.535,6.555,6.47,6.535,12776.0
2024-09-24,6.525,6.525,6.365,6.415,374606.0
2024-09-25,6.43,6.51,6.32,6.33,266239.0
2024-09-26,6.25,6.48,6.24,6.46,29625.0
2024-09-27,6.505,6.61,6.495,6.61,22369.0
2024-09-30,6.61,6.64,6.545,6.575,23649.0
2024-10-01,6.535,6.6,6.41,6.44,39903.0
2024-10-02,6.45,6.545,6.285,6.325,24389.0
2024-10-03,6.285,6.39,6.285,6.39,15424.0
2024-10-04,6.41,6.46,6.365,6.46,22403.0
2024-10-07,6.42,6.47,6.345,6.42,19512.0
2024-10-08,6.365,6.47,6.355,6.4,6512.0
2024-10-09,6.37,6.43,6.255,6.325,12532.0
2024-10-10,6.47,6.47,6.315,6.42,14319.0
2024-10-11,6.42,6.42,6.25,6.42,6599.0
2024-10-15,6.355,6.38,6.255,6.38,29463.0
2024-10-16,6.41,6.41,6.035,6.115,63586.0
2024-10-17,6.125,6.275,6.125,6.275,23838.0
2024-10-18,6.325,6.325,6.15,6.2,13877.0
2024-10-21,6.15,6.2,6.035,6.065,33079.0
2024-10-22,6.075,6.135,6.035,6.125,17856.0
2024-10-23,6.095,6.135,6.065,6.115,14224.0
2024-10-24,6.105,6.115,6.01,6.045,9032.0
2024-10-25,6.055,6.055,5.97,6.055,11934.0
2024-10-28,6.035,6.035,5.97,5.98,20175.0
2024-10-29,5.95,6.02,5.835,5.96,25527.0
2024-10-30,5.94,6.0,5.91,5.97,8932.0
2024-10-31,5.92,5.94,5.875,5.91,13610.0
2024-11-01,5.845,5.96,5.79,5.885,29761.0
2024-11-04,5.895,5.905,5.795,5.845,47855.0
2024-11-05,5.905,6.0,5.795,5.99,26610.0
2024-11-06,5.97,5.99,5.805,5.99,29905.0
2024-11-07,5.845,6.17,5.835,6.17,51857.0
2024-11-08,6.2,6.275,6.045,6.17,65711.0
2024-11-11,6.085,6.23,6.045,6.19,39262.0
2024-11-12,6.15,6.23,6.125,6.23,28404.0
2024-11-13,6.135,6.315,6.135,6.315,23441.0
2024-11-14,6.285,6.37,6.24,6.305,9265.0
2024-11-15,6.315,6.325,6.21,6.24,13950.0
2024-11-18,6.24,6.335,6.135,6.255,13350.0
2024-11-19,6.19,6.345,6.19,6.335,22664.0
2024-11-20,6.335,6.37,6.285,6.295,17790.0
2024-11-21,6.365,6.45,6.325,6.39,19938.0
2024-11-22,6.4,6.555,6.16,6.555,23225.0
2024-11-25,6.595,6.745,6.595,6.745,78561.0
2024-11-26,6.69,6.745,6.64,6.68,17706.0
2024-11-27,6.68,6.735,6.68,6.71,22871.0
2024-11-28,6.71,6.86,6.7,6.805,48812.0
2024-11-29,6.84,7.07,6.825,7.035,56150.0
2024-12-02,7.035,7.09,6.9,7.08,44007.0
2024-12-03,7.1,7.12,7.06,7.06,24897.0
2024-12-04,7.045,7.175,7.045,7.12,51996.0
2024-12-05,7.12,7.175,7.11,7.12,36400.0
2024-12-06,7.15,7.15,7.06,7.09,28558.0
2024-12-09,7.14,7.185,7.045,7.14,30568.0
2024-12-10,7.13,7.14,7.07,7.1,36610.0
2024-12-11,7.045,7.14,7.035,7.14,20193.0
2024-12-12,7.1,7.28,7.08,7.28,43444.0
2024-12-13,7.28,7.28,7.185,7.215,11250.0
2024-12-16,7.215,7.29,7.16,7.215,15915.0
2024-12-17,7.215,7.31,7.175,7.31,25075.0
2024-12-18,7.31,7.39,7.185,7.265,50914.0
2024-12-19,7.195,7.405,7.185,7.37,31607.0
2024-12-20,7.185,7.465,7.185,7.38,53839.0
2024-12-23,7.35,7.435,7.32,7.425,21460.0
2024-12-24,7.38,7.62,7.38,7.54,25658.0
2024-12-27,7.54,7.74,7.54,7.665,45283.0
2024-12-30,7.58,7.695,7.55,7.56,20756.0
2024-12-31,7.645,7.665,7.51,7.56,12686.0
2025-01-02,7.57,7.725,7.56,7.705,275871.0
2025-01-03,7.675,7.83,7.675,7.75,36993.0
2025-01-06,7.675,7.77,7.55,7.625,20240.0
2025-01-07,7.605,7.625,7.47,7.47,25000.0
2025-01-08,7.46,7.56,7.46,7.49,11554.0
2025-01-09,7.275,7.56,7.265,7.53,9316.0
2025-01-10,7.53,7.56,7.405,7.47,50269.0
2025-01-13,7.345,7.46,7.26,7.265,31858.0
2025-01-14,7.395,7.395,7.22,7.25,23957.0
2025-01-15,7.22,7.46,7.18,7.405,14201.0
2025-01-16,7.47,7.53,7.44,7.44,15475.0
2025-01-17,7.285,7.55,7.275,7.51,24749.0
2025-01-20,7.275,7.51,7.265,7.44,37700.0
2025-01-21,7.43,7.54,7.415,7.54,34862.0
2025-01-22,7.51,7.615,7.51,7.595,15127.0
2025-01-23,7.635,7.8,7.56,7.8,126759.0
2025-01-24,7.685,7.985,7.685,7.975,103716.0
2025-01-27,7.75,8.08,7.75,7.945,37170.0
2025-01-28,7.945,8.08,7.905,8.035,27143.0
2025-01-29,7.945,8.025,7.78,7.82,14330.0
2025-01-30,7.82,7.965,7.625,7.915,24671.0
2025-01-31,7.905,7.925,7.695,7.75,24420.0
2025-02-03,7.17,7.635,6.685,7.585,45269.0
2025-02-04,7.645,7.76,7.575,7.625,10791.0
2025-02-05,7.655,7.8,7.635,7.79,20450.0
2025-02-06,7.685,7.915,7.685,7.86,47525.0
2025-02-07,7.85,7.945,7.85,7.895,30200.0
2025-02-10,7.895,8.025,7.675,7.895,63215.0
2025-02-11,7.905,7.905,7.8,7.85,11900.0
2025-02-12,7.905,7.905,7.695,7.705,15935.0
2025-02-13,7.84,7.98,7.74,7.81,29392.0
2025-02-14,7.915,7.955,7.665,7.905,59920.0
2025-02-18,7.895,7.905,7.82,7.885,40212.0
2025-02-19,7.705,7.925,7.705,7.925,33750.0
2025-02-20,7.77,7.895,7.77,7.83,15480.0
2025-02-21,7.85,7.85,7.705,7.725,22482.0
2025-02-24,7.705,7.885,7.675,7.675,41328.0
2025-02-25,7.675,7.74,7.605,7.74,10700.0
2025-02-26,7.76,7.76,7.615,7.695,30396.0
2025-02-27,7.655,7.655,7.47,7.5,14655.0
2025-02-28,7.74,7.75,7.55,7.575,21835.0
2025-03-03,7.74,7.75,7.48,7.52,11110.0
2025-03-04,7.47,7.48,7.26,7.305,29239.0
2025-03-05,7.305,7.45,7.295,7.375,12350.0
2025-03-06,7.23,7.315,7.17,7.25,32047.0
2025-03-07,7.265,7.42,7.11,7.12,20457.0
2025-03-10,7.12,7.26,6.985,6.985,13491.0
2025-03-11,6.995,7.045,6.665,6.93,757716.0
2025-03-12,6.665,7.13,6.665,7.005,22750.0
2025-03-13,7.105,7.355,6.975,7.005,11841.0
2025-03-14,7.14,7.19,7.065,7.19,25638.0
2025-03-17,7.17,7.365,7.17,7.365,30594.0
2025-03-18,7.305,7.355,7.23,7.25,13634.0
2025-03-19,7.265,7.53,7.265,7.52,27629.0
2025-03-20,7.55,7.625,7.48,7.57,11996.0
2025-03-21,7.54,7.56,7.47,7.47,25204.0
2025-03-24,7.57,7.605,7.55,7.575,16480.0
2025-03-25,7.615,7.705,7.43,7.705,18398.0
2025-03-26,7.695,7.695,7.56,7.575,7779.0
2025-03-27,7.56,7.75,7.54,7.73,86943.0
2025-03-28,7.74,7.8,7.685,7.8,35543.0
2025-03-31,7.72,7.855,7.69,7.825,17613.0
2025-04-01,7.835,7.835,7.76,7.79,12602.0
2025-04-02,7.79,7.875,7.67,7.75,10821.0
2025-04-03,7.355,7.545,7.355,7.495,15194.0
2025-04-04,7.345,7.6,7.15,7.28,23780.0
2025-04-07,6.81,7.21,6.78,7.18,248455.0
2025-04-08,7.18,7.32,7.09,7.12,16030.0
2025-04-09,6.975,7.515,6.975,7.475,41513.0
2025-04-10,7.475,7.815,7.19,7.335,11414.0
2025-04-11,7.375,7.375,7.18,7.29,15900.0
2025-04-14,7.515,7.79,7.345,7.555,14065.0
2025-04-15,7.71,7.815,7.62,7.74,40031.0
2025-04-16,7.77,8.06,7.77,8.005,33135.0
2025-04-17,8.06,8.06,7.8,7.8,13619.0
2025-04-21,7.815,7.885,7.64,7.64,11788.0
2025-04-22,7.66,7.66,7.445,7.59,34532.0
2025-04-23,7.62,7.62,7.57,7.62,25906.0
2025-04-24,7.62,7.935,7.61,7.815,26210.0
2025-04-25,7.935,7.965,7.825,7.895,7116.0
2025-04-28,7.925,8.1,7.905,7.965,42089.0
2025-04-29,7.985,8.29,7.985,8.18,52706.0
2025-04-30,8.23,8.405,8.07,8.405,36808.0
2025-05-01,8.325,8.475,8.315,8.425,20760.0
2025-05-02,8.295,8.435,8.295,8.325,14765.0
2025-05-05,8.375,8.415,8.12,8.16,35832.0
2025-05-06,8.26,8.29,8.09,8.26,58603.0
2025-05-07,8.08,8.425,8.08,8.415,346992.0
2025-05-08,8.445,8.51,8.335,8.495,40412.0
2025-05-09,8.355,8.55,8.355,8.485,17313.0
2025-05-12,8.55,8.66,8.365,8.435,48511.0
2025-05-13,8.6,8.6,8.29,8.345,51028.0
2025-05-14,8.2,8.59,8.14,8.325,41315.0
2025-05-15,8.59,8.59,8.335,8.485,44183.0
2025-05-16,8.515,8.6,8.455,8.475,8152.0
2025-05-20,8.525,8.6,8.325,8.425,33557.0
2025-05-21,8.465,8.515,8.315,8.325,48152.0
2025-05-22,8.325,8.57,8.21,8.395,24358.0
2025-05-23,8.14,8.445,8.13,8.395,25853.0
2025-05-26,8.385,8.56,8.21,8.56,17858.0
2025-05-27,8.55,8.56,8.305,8.405,18016.0
2025-05-28,8.455,8.505,8.395,8.415,14550.0
2025-05-29,8.375,8.505,8.345,8.345,12283.0
2025-05-30,8.425,8.455,8.26,8.315,11860.0
2025-06-02,8.325,8.63,8.295,8.57,271168.0
2025-06-03,8.59,8.69,8.405,8.525,14136.0
2025-06-04,8.55,8.62,8.505,8.61,16587.0
2025-06-05,8.62,8.7,8.525,8.55,50320.0
2025-06-06,8.55,8.76,8.55,8.74,40130.0
2025-06-09,8.75,8.775,8.495,8.65,35210.0
2025-06-10,8.63,8.69,8.57,8.57,23849.0
2025-06-11,8.62,8.7,8.54,8.54,20725.0
2025-06-12,8.57,8.72,8.525,8.72,17744.0
2025-06-13,8.61,8.68,8.58,8.62,21900.0
2025-06-16,8.59,8.74,8.55,8.6,278675.0
2025-06-17,8.59,8.715,8.53,8.53,51527.0
2025-06-18,8.56,8.71,8.56,8.65,39034.0
2025-06-19,8.76,8.76,8.62,8.72,10775.0
2025-06-20,8.75,8.835,8.75,8.75,75969.0
2025-06-23,8.815,8.835,8.75,8.76,42125.0
2025-06-24,8.76,8.865,8.74,8.795,45368.0
2025-06-25,8.845,9.08,8.72,8.965,68850.0
2025-06-26,8.965,9.09,8.965,8.975,28986.0
2025-06-27,8.985,9.06,8.965,9.02,16296.0
2025-06-30,9.07,9.13,8.99,9.08,15820.0
2025-07-02,9.12,9.295,9.0,9.295,92113.0
2025-07-03,9.225,9.295,9.07,9.08,17007.0
2025-07-04,9.12,9.295,9.12,9.13,17419.0
2025-07-07,9.295,9.295,9.15,9.2,30566.0
2025-07-08,9.285,9.295,9.22,9.22,16300.0
2025-07-09,9.235,9.345,9.15,9.285,33555.0
2025-07-10,9.305,9.585,9.305,9.495,44066.0
2025-07-11,9.495,9.505,9.265,9.325,37603.0
2025-07-14,9.455,9.545,9.375,9.385,27475.0
2025-07-15,9.425,9.455,9.325,9.455,22750.0
2025-07-16,9.455,9.455,9.265,9.265,9328.0
2025-07-17,9.295,9.365,9.22,9.315,5793.0
2025-07-18,9.295,9.355,9.21,9.355,27992.0
2025-07-21,9.375,9.465,9.355,9.425,19908.0
2025-07-22,9.415,9.565,9.345,9.565,14937.0
2025-07-23,9.565,9.77,9.495,9.71,48890.0
2025-07-24,9.77,9.79,9.665,9.76,23185.0
2025-07-25,9.71,9.79,9.625,9.69,20255.0
2025-07-28,9.79,9.79,9.625,9.69,22411.0
2025-07-29,9.83,9.84,9.635,9.665,8989.0
2025-07-30,9.655,9.68,9.525,9.635,15801.0
2025-07-31,9.635,9.635,9.345,9.445,21607.0
2025-08-01,9.575,9.575,9.295,9.445,53216.0
2025-08-05,9.395,9.465,9.22,9.265,26792.0
2025-08-06,9.595,9.595,9.265,9.535,30854.0
2025-08-07,9.595,9.79,9.495,9.73,57297.0
2025-08-08,9.79,9.83,9.69,9.78,19302.0
2025-08-11,9.78,9.79,9.605,9.78,16450.0
2025-08-12,9.78,9.88,9.645,9.88,31140.0
2025-08-13,9.88,9.93,9.82,9.82,28264.0
2025-08-14,9.82,9.9,9.82,9.88,14910.0
2025-08-15,9.94,9.94,9.82,9.82,16608.0
2025-08-18,9.82,9.96,9.82,9.94,20637.0
2025-08-19,9.99,10.1,9.84,9.85,55906.0
2025-08-20,9.93,10.0,9.85,9.89,28886.0
2025-08-21,9.85,10.0,9.84,10.0,10916.0
2025-08-22,9.99,10.12,9.95,10.04,33471.0
2025-08-25,10.04,10.09,9.86,9.86,21213.0
2025-08-26,9.86,10.205,9.71,9.77,12916.0
2025-08-27,10.155,10.155,9.71,9.82,9345.0
2025-08-28,9.97,9.97,9.645,9.655,6137.0
2025-08-29,9.75,9.87,9.635,9.82,25878.0
2025-09-02,9.93,10.07,9.535,9.605,17219.0
2025-09-03,9.7,9.85,9.515,9.575,5745.0
2025-09-04,9.485,9.485,9.285,9.335,17928.0
2025-09-05,9.465,9.465,9.22,9.285,10160.0
2025-09-08,9.465,9.465,9.255,9.335,12990.0
2025-09-09,9.365,9.495,9.275,9.345,18859.0
2025-09-10,9.315,9.495,9.285,9.295,21238.0
2025-09-11,9.435,9.435,9.325,9.375,14320.0
2025-09-12,9.445,9.475,9.285,9.285,8037.0
2025-09-15,9.465,9.465,9.235,9.235,78562.0
2025-09-16,9.295,9.365,9.235,9.285,33394.0
2025-09-17,9.295,9.435,9.15,9.18,199421.0
2025-09-18,9.285,9.315,9.16,9.16,8964.0
2025-09-19,9.2,9.295,9.13,9.15,21125.0
2025-09-22,9.15,9.265,9.05,9.08,217698.0
2025-09-23,9.15,9.2,8.83,8.87,38304.0
2025-09-24,8.94,9.13,8.94,9.07,27764.0
2025-09-25,9.11,9.11,8.96,9.0,40424.0
2025-09-26,9.09,9.1,8.97,9.0,33734.0
2025-09-29,9.01,9.47,9.0,9.45,528670.0
2025-09-30,9.43,9.55,9.39,9.5,10124.0
2025-10-01,9.5,9.62,9.45,9.45,69920.0
2025-10-02,9.44,9.59,9.4,9.43,29517.0
2025-10-03,9.4,9.43,9.23,9.28,22674.0
2025-10-06,9.54,10.19,9.35,9.95,99932.0
2025-10-07,10.1,10.14,9.8,9.91,23823.0
2025-10-08,9.91,9.97,9.82,9.84,26327.0
2025-10-09,9.8,10.26,9.8,10.06,57637.0
2025-10-10,10.17,10.25,9.92,10.02,30015.0
2025-10-14,10.18,10.18,9.96,10.02,20991.0
2025-10-15,10.14,10.24,10.1,10.1,34838.0
2025-10-16,10.19,10.4,10.16,10.17,21302.0
2025-10-17,10.33,10.34,10.06,10.1,21238.0
2025-10-20,10.09,10.4,10.02,10.02,24196.0
2025-10-21,10.23,10.24,9.86,9.9,13199.0
2025-10-22,9.9,10.25,9.76,10.14,353828.0
2025-10-23,10.05,10.23,10.03,10.07,15374.0
2025-10-24,10.08,10.7,10.0,10.54,64273.0
2025-10-27,10.7,10.71,10.46,10.54,23692.0
2025-10-28,10.42,10.6,10.42,10.52,17333.0
2025-10-29,10.43,10.68,10.43,10.6,13178.0
2025-10-30,10.7,10.86,10.56,10.64,18844.0
2025-10-31,10.54,10.7,10.52,10.64,26301.0
2025-11-03,10.54,10.7,10.44,10.64,21637.0
2025-11-04,10.49,10.49,10.25,10.29,54772.0
2025-11-05,10.27,10.6,10.27,10.52,25909.0
2025-11-06,10.6,10.73,10.26,10.26,38169.0
2025-11-07,10.4,10.52,10.27,10.46,51620.0
2025-11-10,10.72,10.73,10.46,10.7,23889.0
2025-11-11,10.73,10.98,10.72,10.95,41083.0
2025-11-12,10.82,11.06,10.82,10.97,43069.0
2025-11-13,11.0,11.01,10.92,10.95,68124.0
2025-11-14,10.8,10.96,10.6,10.89,15513.0
2025-11-17,10.86,11.13,10.8,10.92,59099.0
2025-11-18,10.95,11.13,10.95,11.0,48655.0
2025-11-19,11.0,11.07,10.96,11.0,16035.0
2025-11-20,11.11,11.42,11.11,11.3,557775.0
2025-11-21,11.3,11.36,11.0,11.33,17017.0
2025-11-24,11.24,11.67,11.24,11.61,49293.0
2025-11-25,11.65,11.71,11.54,11.61,15476.0
2025-11-26,11.73,11.93,11.65,11.69,36863.0