Date,Open,High,Low,Close,Volume
2007-08-13,60.075,60.075,55.575,58.225,934.7484073543524
2007-08-14,59.545,60.605,57.165,58.485,3764.990351232423
2007-08-15,58.485,58.485,55.575,56.37,1979.9828824225103
2007-08-16,55.575,55.575,44.99,47.635,18289.109442123303
2007-08-17,51.605,51.605,48.165,51.34,5441.363263039191
2007-08-20,51.34,51.605,48.43,48.96,1239.9076012177911
2007-08-21,50.55,51.605,47.635,50.285,7296.992640384365
2007-08-22,50.285,52.93,48.96,49.49,6397.3473646668535
2007-08-23,52.4,52.93,49.49,51.605,1818.825878729152
2007-08-24,52.665,52.93,51.605,52.93,1224.8310140023984
2007-08-27,54.52,56.37,52.93,52.93,3063.494507488646
2007-08-28,53.195,56.105,53.195,55.575,1445.123002638338
2007-08-29,56.105,56.105,55.045,55.045,2516.2030557900266
2007-08-30,54.255,56.105,54.255,55.575,979.7892393361774
2007-08-31,56.635,57.165,55.31,55.84,2869.463742197814
2007-09-04,56.105,57.695,55.84,56.9,5086.024350323518
2007-09-05,56.105,56.9,54.255,55.575,6397.3473646668535
2007-09-06,56.37,56.37,53.99,53.99,1246.1800660743206
2007-09-07,54.255,54.78,52.4,52.93,3885.754192687048
2007-09-10,55.31,55.31,52.93,53.99,3688.360479370727
2007-09-11,53.195,56.9,51.605,51.605,4851.713780592564
2007-09-12,52.4,52.93,48.165,50.285,4390.1586105774695
2007-09-13,49.755,56.9,49.49,50.55,4132.080689070871
2007-09-14,51.87,52.93,49.225,52.93,650.4092625026465
2007-09-17,52.4,54.255,51.34,52.93,1966.3799465890727
2007-09-18,52.135,53.195,50.285,51.605,6438.345101831518
2007-09-19,50.55,50.815,47.9,47.9,2423.4763765254306
2007-09-20,48.43,48.43,46.315,46.845,7087.129569220727
2007-09-21,48.165,48.43,46.315,48.43,7918.344520509474
2007-09-24,48.96,53.46,47.9,53.46,1279.545044799112
2007-09-25,51.87,52.665,50.285,51.075,1250.2609468243518
2007-09-26,52.4,56.9,52.135,56.9,5114.9683749024425
2007-09-27,57.695,58.485,56.37,58.485,3113.485296676527
2007-09-28,59.545,64.84,59.545,63.25,9705.732503090238
2007-10-01,63.515,66.16,60.87,61.93,2503.6959120098386
2007-10-02,62.985,69.865,61.4,68.81,8955.001588815992
2007-10-03,71.19,71.455,66.69,68.81,2955.8045988072686
2007-10-04,69.605,70.13,66.955,68.015,2350.285024554965
2007-10-05,66.69,70.13,66.425,68.81,1939.9297935796124
2007-10-09,69.34,69.34,66.69,67.75,1520.7704402453965
2007-10-10,68.81,75.16,68.545,73.57,11986.94484235764
2007-10-11,75.425,75.425,66.425,67.485,4468.337705686862
2007-10-12,66.955,69.865,66.955,69.34,4913.871640164797
2007-10-15,71.985,73.835,70.66,71.985,9694.283365430429
2007-10-16,71.455,71.455,67.485,71.455,7969.242172086251
2007-10-17,71.455,72.515,70.13,71.19,1906.8293163849155
2007-10-18,71.19,71.72,70.13,71.455,1913.479640570152
2007-10-19,73.31,74.1,69.865,71.72,4943.495811535394
2007-10-22,72.78,74.1,71.455,71.455,1190.2946713586164
2007-10-23,71.19,74.1,70.13,71.455,2641.8790685178374
2007-10-24,71.455,72.515,69.34,71.455,1830.9173772477625
2007-10-25,71.985,72.25,70.13,71.455,1067.4526035961053
2007-10-26,70.13,72.25,69.865,70.66,1739.5132056336392
2007-10-29,71.455,71.455,70.13,71.19,1654.2681410774337
2007-10-30,71.19,71.19,68.81,69.605,2831.2999499984485
2007-10-31,70.13,70.13,68.81,68.81,3364.459462803441
2007-11-01,66.69,67.485,65.105,67.485,4421.785436390211
2007-11-02,67.485,69.605,67.485,69.075,1269.040555461069
2007-11-05,70.925,70.925,69.34,69.605,1962.979212630714
2007-11-06,70.13,70.13,66.425,66.425,1318.9179868503384
2007-11-07,64.84,66.69,63.78,66.16,1602.5014130446311
2007-11-08,65.105,66.425,64.575,64.575,2014.7459406635164
2007-11-09,65.105,66.16,63.78,65.105,1965.62422793166
2007-11-12,66.955,69.605,62.19,62.19,3748.515684500816
2007-11-13,64.31,64.84,62.19,62.72,1851.9641418567192
2007-11-14,62.19,62.19,59.545,60.075,4238.825949430481
2007-11-15,59.545,59.545,55.045,55.575,2616.8647809574613
2007-11-16,58.225,63.78,57.165,59.015,1136.600860749411
2007-11-19,56.9,59.545,55.575,57.165,1547.7873822479175
2007-11-20,56.9,58.75,55.575,58.75,6970.371036650391
2007-11-21,60.075,60.075,56.37,58.225,2452.344829238614
2007-11-22,59.015,60.34,57.96,59.81,2803.716219002868
2007-11-23,58.75,62.985,58.75,62.19,5479.715984902909
2007-11-26,65.37,68.81,65.105,65.9,5828.177857836124
2007-11-27,65.9,66.16,62.19,65.635,3566.689775527206
2007-11-28,65.635,65.9,64.575,64.84,1140.1527384392523
2007-11-29,67.485,68.81,64.575,66.425,1926.326857746176
2007-11-30,70.13,70.13,61.93,64.84,2604.584352774497
2007-12-03,64.84,66.16,62.455,64.84,1826.9498542963431
2007-12-04,64.84,64.84,64.045,64.31,795.1293853972688
2007-12-05,66.16,66.16,63.515,64.045,1242.4014727872548
2007-12-06,66.16,67.75,65.105,65.635,1072.2892030035496
2007-12-07,65.9,70.395,65.9,68.81,1909.852191014568
2007-12-10,70.66,71.19,69.075,70.13,2126.8190175578898
2007-12-11,71.455,73.31,69.605,71.455,2719.264659036946
2007-12-12,72.78,76.22,72.25,74.1,4289.081240148457
2007-12-13,75.955,75.955,71.19,73.31,3354.257260928364
2007-12-14,73.57,74.1,71.455,72.78,6212.763082593687
2007-12-17,72.78,72.78,68.81,71.455,809.4880398881191
2007-12-18,113.8,116.18,96.065,98.45,143233.05750649766
2007-12-19,103.215,105.065,98.715,100.565,30188.23977648953
2007-12-20,100.3,102.155,93.42,95.275,25151.90392789093
2007-12-21,97.92,98.45,92.89,94.215,10930.601303025507
2007-12-24,97.39,97.655,95.01,97.39,3263.1931627100766
2007-12-27,98.715,101.36,97.125,99.775,2537.929967190655
2007-12-28,99.775,101.095,97.92,99.245,3155.087608767122
2007-12-31,99.245,102.95,98.98,102.95,3375.7574567317683
2008-01-02,101.095,106.92,101.095,105.065,8103.835664971537
2008-01-03,105.86,105.86,103.215,104.005,13422.167930583864
2008-01-04,103.74,105.065,99.51,102.685,4705.6333641145975
2008-01-07,103.215,103.215,96.86,98.185,9424.605162532538
2008-01-08,102.42,102.42,98.185,100.035,9604.617346728355
2008-01-09,102.42,102.95,97.92,98.45,3677.969347831296
2008-01-10,98.715,98.715,95.275,97.125,4072.870132262549
2008-01-11,97.125,97.125,93.95,93.95,2279.4741863553504
2008-01-14,92.625,95.275,91.305,93.95,3168.274899338982
2008-01-15,93.95,103.215,93.155,100.565,14236.07692461785
2008-01-16,98.185,99.51,93.95,95.275,7882.334526483736
2008-01-17,95.805,96.595,94.745,95.805,4061.609924267093
2008-01-18,96.595,97.92,93.95,96.065,4287.909876229467
2008-01-21,92.89,94.215,87.07,88.92,5012.266209359992
2008-01-22,87.335,89.98,87.335,88.395,3281.519340152346
2008-01-23,88.395,88.395,82.305,85.215,5020.541328658666
2008-01-24,87.335,89.98,86.805,87.865,5030.630172735132
2008-01-25,91.04,91.305,87.335,87.335,2853.858151922232
2008-01-28,97.39,97.39,88.13,95.275,2586.560462795193
2008-01-29,95.805,97.92,95.275,95.275,3611.126032583101
2008-01-30,97.39,97.92,92.625,96.065,2902.866506855476
2008-01-31,96.33,99.245,95.805,99.245,4633.500018264511
2008-02-01,99.245,99.245,96.86,98.98,1019.4644688503688
2008-02-04,99.245,100.565,96.33,97.125,4166.957105110489
2008-02-05,99.245,99.245,95.275,95.805,1724.5121902839878
2008-02-06,95.805,96.595,93.42,93.685,1094.2806159342729
2008-02-07,93.155,95.275,92.625,92.89,2232.128412468416
2008-02-08,94.215,95.275,92.36,94.215,1900.027848468197
2008-02-11,98.98,98.98,96.33,97.125,1360.9737301353814
2008-02-12,98.185,98.98,96.595,96.595,1619.1272235077208
2008-02-13,98.98,99.245,96.595,99.245,1781.0777317913637
2008-02-14,99.245,100.035,96.595,98.45,1711.4382575107395
2008-02-15,98.45,100.565,96.595,100.565,1754.3252913189374
2008-02-19,100.565,105.33,100.565,101.89,7251.649520939574
2008-02-20,104.005,108.505,103.215,106.39,13064.335146298728
2008-02-21,108.24,110.095,106.125,107.185,5821.905392979594
2008-02-22,107.185,107.975,104.005,105.86,3499.1285275544687
2008-02-25,105.86,105.86,101.89,102.155,9236.960219896848
2008-02-26,102.42,103.48,100.565,101.625,2667.0822857425665
2008-02-27,99.51,102.155,99.245,99.775,1778.5838602219
2008-02-28,99.245,99.245,95.275,97.125,3247.512000568753
2008-02-29,95.805,97.655,92.89,94.48,4683.868666781098
2008-03-03,97.655,102.95,96.595,100.83,4867.772802062594
2008-03-04,97.655,97.655,93.95,95.54,11271.6193471832
2008-03-05,95.805,97.655,95.275,95.275,5005.389169577533
2008-03-06,96.595,96.595,93.155,95.01,2620.9456617074925
2008-03-07,96.86,99.51,95.275,96.595,2550.3993250379726
2008-03-10,97.92,99.245,95.805,98.98,4662.5196147091765
2008-03-11,98.98,98.98,96.595,96.595,1199.778940509152
2008-03-12,95.275,96.595,94.745,94.745,1299.8360907506558
2008-03-13,94.745,96.86,93.155,96.595,1083.8139125291004
2008-03-14,96.595,96.595,93.95,95.805,944.7616795650767
2008-03-17,92.625,93.155,90.245,90.51,4797.377609124557
2008-03-18,93.685,96.065,91.305,94.745,2541.859704209204
2008-03-19,96.065,98.98,93.155,97.92,6279.3796822446575
2008-03-20,93.95,97.125,91.57,91.57,3030.016170965242
2008-03-24,94.745,94.745,89.185,91.305,1698.591040334716
2008-03-25,89.715,94.745,89.715,94.745,1794.8318113562834
2008-03-26,94.48,100.565,94.48,99.245,8561.914529162532
2008-03-27,99.245,104.8,99.245,104.535,4131.324970413458
2008-03-28,104.005,104.005,100.565,101.36,2013.9902220061035
2008-03-31,99.51,100.565,98.45,98.715,991.0116613987632
2008-04-01,99.245,100.565,97.39,99.245,843.0419482772639
2008-04-02,97.92,101.36,97.92,99.775,2918.9633142583766
2008-04-03,96.86,101.095,96.86,100.83,2555.0847807139344
2008-04-04,99.245,101.89,98.98,99.51,1830.3505882547024
2008-04-07,99.245,99.245,95.01,95.01,4577.425693884453
2008-04-08,95.01,95.54,94.215,94.745,2628.729563878848
2008-04-09,95.275,96.065,94.215,94.48,543.7395740087773
2008-04-10,93.95,95.275,92.625,92.625,1651.4719820450046
2008-04-11,92.625,92.89,92.36,92.36,1399.1375223347466
2008-04-14,92.36,92.625,92.1,92.625,1128.816958578055
2008-04-15,93.685,94.48,92.1,93.155,1399.175308267617
2008-04-16,94.215,94.215,92.36,93.155,421.0108640448781
2008-04-17,93.95,94.745,92.625,92.89,3655.26000217603
2008-04-18,92.89,92.89,92.1,92.1,1001.969581931254
2008-04-21,93.42,93.42,91.305,91.57,2026.8374391821271
2008-04-22,91.305,92.89,89.98,90.51,2129.917464053284
2008-04-23,92.1,92.1,89.98,89.98,2258.087348350558
2008-04-24,89.98,90.245,88.655,89.185,5856.441735623376
2008-04-25,89.98,92.625,89.45,92.36,1095.0363345916862
2008-04-28,90.245,91.57,89.98,90.51,1523.9066726736612
2008-04-29,88.92,90.775,88.92,90.775,897.2269760137884
2008-04-30,89.45,94.745,89.45,93.685,1828.0456463495923
2008-05-01,91.04,93.95,91.04,93.685,2017.315384098721
2008-05-02,92.625,94.215,91.835,94.215,677.1994889079434
2008-05-05,95.01,95.01,93.155,94.215,1232.161484979306
2008-05-06,94.48,94.48,89.98,91.835,1928.971873047121
2008-05-07,92.36,95.275,91.305,95.275,3013.919363562342
2008-05-08,96.065,99.51,95.54,96.33,2611.04574729538
2008-05-09,97.92,97.92,96.065,96.065,1790.7131446733815
2008-05-12,96.595,96.595,93.155,93.155,9443.158055572032
2008-05-13,96.065,96.86,92.625,92.89,1406.8836385732316
2008-05-14,93.155,93.155,91.835,92.89,480.674852047648
2008-05-15,92.625,93.155,91.305,92.625,1285.4774362598057
2008-05-16,91.835,92.625,90.51,92.1,782.3577400869863
2008-05-20,92.1,92.625,88.655,89.185,1840.1749308010733
2008-05-21,90.51,92.36,89.45,91.305,553.8662040181138
2008-05-22,91.57,91.57,89.45,91.305,1081.0177534966715
2008-05-23,92.36,95.275,91.305,93.95,2408.702076773003
2008-05-26,95.805,95.805,92.36,92.89,2552.628695077341
2008-05-27,92.625,93.42,91.57,92.625,2862.171057153777
2008-05-28,92.625,93.42,91.57,93.155,1937.8137813388555
2008-05-29,92.625,93.42,90.51,91.835,1686.7640433461995
2008-05-30,91.835,93.155,91.305,92.625,580.4675007590573
2008-06-02,91.305,93.95,91.305,93.95,1504.0690579165655
2008-06-03,93.95,94.745,91.57,91.835,1060.1221326191976
2008-06-04,92.36,93.95,91.305,93.95,1272.705790949523
2008-06-05,92.89,95.54,92.89,94.745,2151.228730192335
2008-06-06,95.01,97.655,94.215,95.805,1662.392116644625
2008-06-09,97.39,97.39,95.275,96.33,493.068638029224
2008-06-10,97.125,97.92,95.275,96.33,1556.2892171438157
2008-06-11,98.45,98.45,95.275,96.595,2231.25933601239
2008-06-12,98.45,99.245,98.45,98.98,2088.806369090007
2008-06-13,98.715,101.095,96.86,101.095,3453.4453347138424
2008-06-16,101.095,101.095,97.92,98.45,470.4348642396996
2008-06-17,97.92,98.45,96.86,97.92,1045.7256921954768
2008-06-18,98.45,98.45,95.275,96.595,1613.1570461141569
2008-06-19,96.595,96.595,92.625,92.625,2101.5780144002897
2008-06-20,92.625,94.48,91.305,91.305,2779.1931485698105
2008-06-23,90.51,94.215,90.245,90.245,1479.886060879344
2008-06-24,90.51,92.36,90.51,90.51,2075.9591519139835
2008-06-25,91.305,91.305,89.98,91.04,4208.408273469601
2008-06-26,90.51,90.51,84.95,84.95,1942.196949551852
2008-06-27,89.98,89.98,86.805,86.805,5807.697882220226
2008-06-30,86.275,88.395,85.215,85.215,1979.038234100744
2008-07-02,86.01,86.54,80.985,83.895,3986.189202257258
2008-07-03,83.365,83.365,81.775,82.835,2004.5437387884383
2008-07-04,83.365,84.95,74.895,84.95,1838.361206023282
2008-07-07,84.69,84.69,80.72,81.775,5070.380974115065
2008-07-08,81.775,82.04,78.865,80.455,3767.333079070404
2008-07-09,78.6,84.16,78.335,81.51,9338.755523050402
2008-07-10,83.1,85.745,82.57,85.745,2270.934565526581
2008-07-11,80.72,85.745,80.72,85.48,1057.288187653898
2008-07-14,85.745,85.745,82.835,84.16,1312.1165189336198
2008-07-15,84.425,84.425,82.57,82.57,1031.5559673689795
2008-07-16,84.69,85.745,84.69,85.745,696.0168834775313
2008-07-17,85.48,86.01,80.72,84.425,1287.5556625676918
2008-07-18,84.425,84.425,80.72,84.425,137.5407956491973
2008-07-21,80.985,83.365,80.985,82.04,511.2436717400108
2008-07-22,83.895,87.07,82.57,87.07,1684.4213155082189
2008-07-23,86.54,86.805,83.365,83.895,293.2566250091814
2008-07-24,83.365,84.69,82.57,82.835,198.37614757095764
2008-07-25,85.745,87.07,83.365,83.365,1524.2845320023678
2008-07-28,84.69,84.69,82.04,82.305,906.8623888958064
2008-07-29,82.04,86.01,82.04,82.57,420.5196469175596
2008-07-30,82.57,86.01,82.04,84.425,2236.927225942989
2008-07-31,83.63,88.395,83.63,87.07,2377.037465027391
2008-08-01,88.13,89.715,86.01,86.275,2795.970102764383
2008-08-05,85.745,86.805,85.48,86.54,1930.9745274892664
2008-08-06,87.07,87.07,86.01,86.805,2338.760315029414
2008-08-07,85.48,88.395,85.48,88.395,1779.2262210807014
2008-08-08,87.335,88.13,87.335,88.13,844.704529323573
2008-08-11,86.275,89.185,86.01,88.395,1971.0654022650351
2008-08-12,87.07,92.625,87.07,92.1,5835.583900678773
2008-08-13,92.625,94.745,92.625,94.215,2511.971031308513
2008-08-14,97.92,104.005,93.42,94.745,12948.332332385806
2008-08-15,93.685,93.685,91.305,92.625,2175.260583498074
2008-08-18,92.625,95.275,91.57,92.89,1226.871454377414
2008-08-19,92.625,93.95,91.305,92.36,1951.152215642198
2008-08-20,93.685,95.275,92.625,92.625,911.66120237038
2008-08-21,92.625,95.275,90.245,90.245,1497.909950858648
2008-08-22,90.775,90.775,90.245,90.775,155.6024715613721
2008-08-25,94.745,94.745,86.275,87.335,6655.992075166512
2008-08-26,89.185,91.04,86.01,86.54,1846.1451081946373
2008-08-27,89.715,89.715,86.01,86.01,2217.3918986488584
2008-08-28,85.48,87.865,84.95,87.07,1787.6524841108585
2008-08-29,88.395,88.395,84.69,86.275,3520.7042952236147
2008-09-02,87.335,90.775,84.69,84.69,2504.2627010028987
2008-09-03,88.655,88.655,84.95,84.95,4963.37121222536
2008-09-04,92.36,95.54,86.805,87.6,18268.931753970373
2008-09-05,91.04,91.835,88.13,89.98,4666.75163919069
2008-09-08,91.04,91.835,89.185,89.185,1841.6863681159
2008-09-09,89.98,89.98,86.01,86.01,1941.0255856328613
2008-09-10,86.01,90.245,86.01,88.13,1566.982636146212
2008-09-11,87.07,87.335,86.275,87.07,1062.729361987273
2008-09-12,85.745,87.07,84.95,85.745,1143.1756130689052
2008-09-15,85.215,87.07,84.425,84.69,1721.149242258499
2008-09-16,84.425,89.185,83.895,87.335,5046.122405212102
2008-09-17,87.335,87.6,83.63,87.335,2980.1765255088435
2008-09-18,84.69,89.98,84.425,88.655,2085.783494460354
2008-09-19,89.185,89.45,81.51,82.04,6643.900576647901
2008-09-22,85.745,86.54,84.425,85.215,1885.3291205815108
2008-09-23,85.48,86.01,84.69,85.215,850.9392082472316
2008-09-24,85.745,86.54,83.895,84.69,817.1207983279921
2008-09-25,84.16,87.865,83.895,86.54,5268.492620155928
2008-09-26,83.895,86.01,83.63,84.69,1063.485080644686
2008-09-29,86.01,86.01,79.925,82.04,3095.6125504287056
2008-09-30,81.775,83.365,81.775,83.365,1019.4644688503688
2008-10-01,81.245,86.01,81.245,86.01,825.3959176266663
2008-10-02,85.48,86.01,79.925,82.04,2061.41156775878
2008-10-03,86.01,86.01,79.66,82.04,1953.5327294130493
2008-10-06,82.04,82.04,75.16,75.955,4622.353168067666
2008-10-07,75.955,75.955,67.485,72.78,12158.379619791816
2008-10-08,68.545,73.57,60.87,60.87,10233.224125964633
2008-10-09,68.545,74.1,63.515,65.9,5122.978992671022
2008-10-10,62.19,67.22,60.075,63.515,5714.820059224147
2008-10-14,77.805,83.365,63.515,63.78,7091.663881165206
2008-10-15,66.16,66.16,59.545,59.545,4283.791209546565
2008-10-16,64.045,64.045,50.815,55.84,8789.877062171216
2008-10-17,60.87,63.515,54.255,60.87,9285.930788897222
2008-10-20,62.985,67.22,58.225,63.25,3320.2121354119004
2008-10-21,60.87,66.425,58.225,59.545,3651.972626016283
2008-10-22,59.545,60.605,58.225,59.015,2241.461537887468
2008-10-23,62.72,64.84,59.545,60.605,1042.5138879014708
2008-10-24,60.075,60.605,57.43,57.43,1633.1080186698646
2008-10-27,57.43,57.43,53.195,57.165,2515.598480864096
2008-10-28,57.96,57.96,52.135,53.195,4084.848272982548
2008-10-29,56.37,57.43,53.195,55.575,2636.3245363858505
2008-10-30,56.635,58.225,51.605,55.575,3002.583583701144
2008-10-31,56.9,56.9,56.105,56.9,2403.185330573887
2008-11-03,58.225,58.225,54.52,56.9,1099.5706465361652
2008-11-04,60.605,63.78,59.545,60.87,2111.175641349437
2008-11-05,64.31,64.84,61.4,61.93,745.5164555380941
2008-11-06,61.4,61.665,59.545,59.545,2424.1565233171023
2008-11-07,60.87,62.985,57.43,61.93,976.3507194449476
2008-11-10,63.25,63.78,62.19,63.25,1570.3833701045712
2008-11-11,64.84,64.84,62.455,62.72,4359.552004952236
2008-11-12,62.985,63.25,60.87,62.19,2666.7422123467304
2008-11-13,62.72,63.515,57.43,62.19,1858.0098911160248
2008-11-14,63.25,68.81,62.19,66.16,2051.965084541115
2008-11-17,66.425,71.72,66.16,70.13,803.8957218232616
2008-11-18,70.925,70.925,66.955,67.485,5577.921624433751
2008-11-19,66.955,67.22,64.045,67.22,8383.073708885704
2008-11-20,65.37,66.16,60.34,64.575,539.7720510573581
2008-11-21,61.93,64.045,60.075,60.34,2145.863127724702
2008-11-24,63.25,65.9,59.81,65.9,2520.3217224729283
2008-11-25,67.485,70.66,64.84,70.13,1795.0207410206367
2008-11-26,70.13,74.1,68.81,72.78,2730.033649905084
2008-11-27,72.78,76.75,72.78,75.425,1626.2687648202757
2008-11-28,75.425,75.425,73.57,74.895,836.5805537563814
2008-12-01,74.1,76.75,70.13,74.365,778.3902171355671
2008-12-02,74.63,79.13,72.515,73.835,592.3700696133149
2008-12-03,74.1,74.365,74.1,74.1,500.6636105362264
2008-12-04,78.07,78.07,74.365,77.015,1590.4099145260204
2008-12-05,78.865,78.865,76.75,78.07,269.7915606965024
2008-12-08,78.07,82.835,78.07,82.835,2510.6863095909107
2008-12-09,83.1,83.895,78.335,82.04,2960.5278404161013
2008-12-10,82.04,83.1,78.6,79.395,1345.557069524153
2008-12-11,80.72,81.51,75.425,75.425,2001.5964360245275
2008-12-12,75.425,75.425,69.075,71.19,1098.361496684304
2008-12-15,71.19,72.78,66.69,67.485,2844.6761702346616
2008-12-16,67.75,70.13,66.69,68.545,3666.9736413659343
2008-12-18,66.69,69.075,62.72,64.31,9762.411402396228
2008-12-19,65.37,67.22,62.455,66.425,3121.68484410946
2008-12-22,67.22,67.485,64.575,64.84,1303.9925433664282
2008-12-23,66.425,68.81,65.37,66.16,3114.8833761927413
2008-12-24,66.955,68.545,66.16,66.16,1146.9164204231004
2008-12-29,84.16,85.215,75.16,82.04,17973.48354485469
2008-12-30,80.985,92.36,80.72,86.275,4458.588935006232
2008-12-31,89.98,93.685,85.215,92.625,2882.7643905682858
2009-01-02,93.95,108.505,93.95,95.275,9217.840537864296
2009-01-05,96.595,97.92,88.395,91.305,5423.868376120076
2009-01-06,91.305,91.305,87.6,89.98,2497.3856612204386
2009-01-07,90.51,90.51,87.865,89.185,3173.035926880685
2009-01-08,94.48,94.48,88.395,89.98,2813.9184208779457
2009-01-09,89.185,89.98,85.745,87.335,3586.9052496130084
2009-01-12,89.98,89.98,83.63,84.69,4124.901361825446
2009-01-13,84.69,84.69,83.63,83.63,3260.245859946165
2009-01-14,83.63,91.04,83.63,90.245,5778.791643574173
2009-01-15,89.715,89.98,88.655,89.715,2176.6586630142883
2009-01-16,89.98,98.98,89.45,98.98,4167.56168003642
2009-01-19,103.215,108.505,101.89,105.595,5494.905929916915
2009-01-20,104.535,104.535,94.48,97.125,4118.137679841598
2009-01-21,98.45,98.45,95.805,97.125,1391.8070513578389
2009-01-22,97.125,97.92,94.215,95.01,1523.4532414792134
2009-01-23,95.01,95.805,87.335,95.275,3653.597421129721
2009-01-26,96.595,97.92,93.95,94.215,2176.5453052156763
2009-01-27,92.625,93.685,92.36,93.685,1704.1455724667028
2009-01-28,92.36,93.685,91.835,92.625,1731.3136582007062
2009-01-29,88.655,92.1,88.13,90.775,10598.311809360936
2009-01-30,63.515,67.485,39.96,63.25,95812.69418807577
2009-02-02,63.25,65.635,56.9,60.075,11141.90023963823
2009-02-03,62.19,62.72,57.165,58.225,4565.145265701489
2009-02-04,60.605,63.515,58.225,62.19,6196.704061123657
2009-02-05,62.19,63.515,60.87,63.515,8697.754957832549
2009-02-06,63.515,63.78,61.4,63.515,3285.6757927681183
2009-02-09,64.575,66.16,62.985,66.16,3380.1784108776355
2009-02-10,66.16,66.16,65.105,65.37,2980.0631677102315
2009-02-11,66.16,67.485,63.515,64.045,2718.244438849438
2009-02-12,64.84,66.425,63.515,66.425,1451.4710393606088
2009-02-13,68.545,72.78,66.955,66.955,2444.0697099399395
2009-02-17,67.22,68.015,62.19,64.045,3045.092758180635
2009-02-18,63.515,63.515,59.81,60.605,2995.215326791366
2009-02-19,60.87,62.72,60.075,60.87,1509.3968744513284
2009-02-20,62.985,62.985,59.81,59.81,762.3311956655372
2009-02-23,60.87,60.87,59.015,60.075,1920.016606956776
2009-02-24,60.34,64.045,58.225,60.605,2802.8849284797134
2009-02-25,62.19,62.455,57.165,58.225,2157.2744794516407
2009-02-26,57.165,59.81,56.9,57.96,2166.645390803564
2009-02-27,57.96,60.87,57.165,59.015,390.5176162182566
2009-03-02,58.225,58.225,56.9,56.9,959.7626949147284
2009-03-03,59.81,60.605,57.695,59.545,914.0417161412316
2009-03-04,60.605,60.605,56.9,59.81,1085.0230623809616
2009-03-05,59.545,59.545,57.165,57.96,607.9756598888969
2009-03-06,57.43,60.87,57.165,60.87,4338.769741873373
2009-03-09,58.225,60.605,57.43,60.075,796.4896789806126
2009-03-10,59.545,63.515,59.545,63.25,3374.775022477131
2009-03-11,62.985,64.84,60.87,62.19,4303.1753931092135
2009-03-12,60.87,62.19,60.075,61.4,3210.8974316170847
2009-03-13,61.4,64.84,61.135,63.515,1157.7609831569794
2009-03-16,63.78,65.105,62.455,64.84,3763.7812013805615
2009-03-17,64.84,67.75,64.84,66.16,2227.4807427253245
2009-03-18,65.9,68.81,61.4,67.485,1017.575172206836
2009-03-19,65.635,66.955,65.105,65.105,1065.5633069525725
2009-03-20,66.69,66.69,64.84,66.16,96.12741322295548
2009-03-23,67.485,67.485,63.515,64.84,261.0252242705096
2009-03-24,67.485,67.485,63.515,64.575,532.252650416097
2009-03-25,65.37,66.425,64.31,66.425,381.14670486633327
2009-03-26,67.485,67.485,65.37,66.16,235.633077381427
2009-03-27,66.16,67.485,63.78,63.78,957.8733982711956
2009-03-30,62.985,64.575,62.19,64.575,1569.098648386969
2009-03-31,63.515,67.22,62.985,64.31,1561.5036758799663
2009-04-01,64.575,65.9,63.78,65.635,729.1929325379696
2009-04-02,64.31,65.37,63.515,64.84,4252.882316458366
2009-04-03,64.84,66.16,62.985,64.84,1589.0874068755472
2009-04-06,62.72,63.515,62.455,62.72,592.3700696133149
2009-04-07,62.72,62.72,60.87,62.19,337.54173833359323
2009-04-08,61.135,62.19,59.545,61.4,1218.898622541705
2009-04-09,64.84,64.84,62.19,62.72,711.6980456188547
2009-04-13,64.045,64.045,60.87,60.87,819.7280276960676
2009-04-14,64.84,68.545,62.985,62.985,2922.552977881089
2009-04-15,64.84,65.37,63.515,65.37,1636.9243978898012
2009-04-16,65.635,65.635,63.515,64.31,917.5935938310732
2009-04-17,66.955,66.955,64.045,66.16,3644.831084703728
2009-04-20,66.69,67.485,66.16,67.485,2108.8329135114564
2009-04-21,68.015,72.515,66.425,70.395,1901.9927169774712
2009-04-22,70.395,70.395,68.015,70.13,1339.1334609361406
2009-04-23,67.75,73.045,67.75,73.045,3133.776342628071
2009-04-24,71.72,76.75,71.72,74.1,1845.3138176714835
2009-04-27,74.63,76.22,74.1,74.1,1157.3831238282728
2009-04-28,75.425,75.425,72.78,72.78,632.2720147247303
2009-04-29,73.835,74.63,71.985,72.78,1006.4283220099916
2009-04-30,73.045,78.07,73.045,75.425,1121.6754172655003
2009-05-01,76.75,79.66,75.69,79.395,2234.6600699707496
2009-05-04,79.395,87.6,79.395,84.69,7829.925437592133
2009-05-05,87.865,89.98,83.895,85.215,6267.4393274575295
2009-05-06,87.07,92.625,85.48,89.715,2885.825051130809
2009-05-07,89.185,89.45,81.51,84.16,4054.619526686021
2009-05-08,84.69,86.01,81.775,83.365,2873.582408880716
2009-05-11,84.425,84.425,80.19,80.72,1622.3390278017268
2009-05-12,79.395,81.245,76.485,77.805,8446.176216779704
2009-05-13,78.865,79.395,78.07,78.865,1278.789326141699
2009-05-14,78.865,80.72,78.865,78.865,1970.8764726006816
2009-05-15,79.395,79.395,78.07,78.07,751.9400641261061
2009-05-19,78.07,79.395,78.07,78.865,1864.6224293683897
2009-05-20,80.19,80.455,77.015,79.66,1027.0216554245008
2009-05-21,79.395,82.04,76.22,79.925,4119.611331223554
2009-05-22,80.455,80.455,78.07,79.66,1236.053436064984
2009-05-25,83.895,88.92,82.305,87.335,3506.5723563299885
2009-05-26,87.335,88.655,83.63,84.95,2886.6563416539634
2009-05-27,86.01,86.805,84.69,86.01,1235.6000048705362
2009-05-28,86.01,87.335,83.895,86.54,6028.670017647838
2009-05-29,88.395,103.215,86.54,103.215,11861.760046757146
2009-06-01,103.215,103.215,94.215,95.01,6149.018213840885
2009-06-02,93.42,95.275,92.625,95.01,2369.026847258812
2009-06-03,91.305,91.305,86.01,86.01,4141.187098892699
2009-06-04,87.335,87.6,86.01,86.01,1979.189377832227
2009-06-05,87.07,87.07,84.69,86.01,1045.0833313366754
2009-06-08,86.01,86.01,83.365,84.69,921.7878323797164
2009-06-09,83.63,83.63,76.75,76.75,6842.91908507766
2009-06-10,80.19,80.72,74.365,75.425,5963.9427146404
2009-06-11,78.865,79.395,76.485,79.395,3623.14195923597
2009-06-12,79.395,79.395,78.07,79.395,2368.233342668528
2009-06-15,80.72,81.775,79.395,80.72,1478.9414125575777
2009-06-16,86.54,86.54,78.07,78.6,3967.3718076876703
2009-06-17,78.865,79.395,76.75,77.54,1267.491332213372
2009-06-18,76.75,78.865,74.63,78.6,1154.5491788629731
2009-06-19,80.455,80.455,75.425,75.69,1362.3340237187251
2009-06-22,75.69,76.75,72.78,75.425,2840.444145753148
2009-06-23,76.75,78.07,73.31,75.955,4926.794429206562
2009-06-24,79.13,81.775,76.75,78.335,4027.4136550191465
2009-06-25,79.395,84.16,75.425,83.63,7429.130047633057
2009-06-26,83.365,83.365,76.75,76.75,2771.976035391515
2009-06-29,78.07,78.07,74.63,76.75,2511.7065297784184
2009-06-30,78.865,78.865,72.78,73.57,4624.469180308423
2009-07-02,77.805,79.395,75.955,77.805,1348.6933019524174
2009-07-03,75.69,79.395,75.425,79.13,317.7796954422388
2009-07-06,75.425,79.13,75.425,75.955,483.2820814157234
2009-07-07,75.955,79.13,75.69,75.69,1494.811504363254
2009-07-08,75.425,77.805,74.1,74.1,2556.5962180287606
2009-07-09,74.1,77.54,73.31,73.31,1255.9666226878212
2009-07-10,75.16,75.955,73.31,73.31,938.9804318358662
2009-07-13,74.1,75.425,73.835,75.425,2008.4356898741164
2009-07-14,75.425,75.425,73.31,73.57,1509.0568010554923
2009-07-15,74.1,74.1,72.78,72.78,1936.642417419865
2009-07-16,74.1,75.425,72.78,74.1,799.5503395431359
2009-07-17,75.425,76.75,73.045,73.835,2535.2471659568387
2009-07-20,75.425,76.75,75.425,75.425,1837.265413970033
2009-07-21,76.75,76.75,73.57,74.1,1678.6022818461374
2009-07-22,76.22,77.805,74.895,74.895,3949.4234895741074
2009-07-23,74.63,76.22,72.25,72.25,7707.461229158329
2009-07-24,73.835,73.835,71.72,72.78,5278.241390836558
2009-07-27,74.1,74.1,70.395,71.455,1663.2989790335207
2009-07-28,6.88,12.44,6.615,10.585,741665.2754739837
2009-07-29,10.055,11.115,9.0,9.265,145757.7246112507
2009-07-30,9.0,10.055,8.47,9.79,96103.79701491132
2009-07-31,10.055,10.32,9.265,9.265,44897.20765098368
2009-08-04,9.265,9.525,8.205,8.47,65208.998079673336
2009-08-05,8.47,8.735,7.94,8.205,52296.3734538503
2009-08-06,7.94,9.0,7.675,9.0,41119.59679817245
2009-08-07,9.0,9.265,8.47,8.735,19686.206524083034
2009-08-10,9.0,9.265,8.47,9.0,36641.01910467764
2009-08-11,9.0,9.0,8.47,8.47,13468.040053088844
2009-08-12,8.47,9.0,8.205,9.0,15348.268072732815
2009-08-13,9.0,9.0,8.47,8.735,11709.596095087005
2009-08-14,8.735,8.735,8.205,8.47,8077.687799425042
2009-08-17,8.47,8.47,7.675,8.47,23228.864446304506
2009-08-18,8.47,8.735,8.47,8.47,8228.038026317392
2009-08-19,8.735,8.735,8.205,8.205,13352.52845630324
2009-08-20,8.205,8.205,7.94,7.94,12279.823608038114
2009-08-21,7.94,8.205,7.675,8.205,10190.11037655921
2009-08-24,8.205,8.205,7.675,8.205,8377.330247089365
2009-08-25,7.94,8.205,7.675,8.205,7936.746269817485
2009-08-26,8.205,8.205,7.94,7.94,8079.766025732928
2009-08-27,7.94,8.205,7.675,8.205,9688.804405164185
2009-08-28,8.205,8.47,7.94,8.205,8723.260462520244
2009-08-31,8.47,8.47,8.205,8.205,7577.213118553169
2009-09-01,8.205,8.205,8.205,8.205,8259.853781794487
2009-09-02,8.47,8.47,8.205,8.205,7313.316163384489
2009-09-03,8.205,8.205,8.205,8.205,6476.131034702177
2009-09-04,8.205,8.47,8.205,8.205,10578.62533833532
2009-09-08,8.205,8.47,8.205,8.47,8298.4710051883
2009-09-09,8.205,8.205,8.205,8.205,7005.511954220104
2009-09-10,8.205,8.205,8.205,8.205,4997.1896221446
2009-09-11,8.205,8.47,8.205,8.205,14727.78526906373
2009-09-14,8.47,9.525,8.205,9.525,19024.952698846508
2009-09-15,9.79,10.055,9.265,9.265,15474.473088520816
2009-09-16,9.525,9.79,9.265,9.79,14898.993330900685
2009-09-17,9.525,9.79,9.265,9.265,10389.997961444997
2009-09-18,9.265,9.525,9.265,9.265,14568.593133879644
2009-09-21,9.265,9.525,9.265,9.265,7603.776629361241
2009-09-22,9.79,9.79,9.265,9.525,6654.064992590108
2009-09-23,9.79,9.79,9.265,9.525,26520.05698527173
2009-09-24,9.265,9.79,9.265,9.265,3932.722107245276
2009-09-25,9.79,9.79,9.265,9.525,7446.284861156337
2009-09-28,9.525,9.525,9.0,9.265,7340.89989438007
2009-09-29,9.525,9.525,9.0,9.0,8333.687494623753
2009-09-30,9.0,9.265,8.735,8.735,7919.931529690042
2009-10-01,9.0,9.0,8.735,8.735,5133.823555404901
2009-10-02,8.735,9.0,8.47,8.47,2475.016388961009
2009-10-05,9.0,9.0,8.47,9.0,5776.864560997769
2009-10-06,8.47,9.0,8.47,8.735,12724.601823858637
2009-10-07,8.47,9.0,8.47,9.0,2773.865332035048
2009-10-08,8.735,9.79,8.735,9.265,12069.015888552707
2009-10-09,9.265,9.79,9.265,9.265,3363.665958213158
2009-10-13,9.265,9.79,9.265,9.265,5837.926628516753
2009-10-14,9.525,9.79,9.265,9.79,2890.6238646053826
2009-10-15,9.0,9.79,9.0,9.0,2612.1415393486286
2009-10-16,9.265,9.265,9.0,9.0,2550.550468769455
2009-10-19,9.0,9.265,8.735,9.0,11871.735533035
2009-10-20,9.0,9.0,9.0,9.0,6882.443170860369
2009-10-21,9.0,9.0,8.205,8.47,2767.063864118329
2009-10-22,8.735,8.735,8.205,8.47,5375.0489508511855
2009-10-23,9.0,9.79,9.0,9.525,19580.670413575284
2009-10-26,9.0,9.265,9.0,9.0,2737.515264613474
2009-10-27,9.0,9.265,9.0,9.0,3062.54985916688
2009-10-28,9.0,9.0,8.47,8.735,7360.699723204295
2009-10-29,9.0,9.0,8.47,9.0,1807.112239539248
2009-10-30,9.0,9.0,8.47,8.47,3758.188883315704
2009-11-02,9.0,9.525,8.47,9.265,9833.675671790288
2009-11-03,9.0,10.055,9.0,9.79,12551.01324825083
2009-11-04,9.79,9.79,9.525,9.525,4064.859514493969
2009-11-05,9.525,10.055,9.525,10.055,7637.141608086033
2009-11-06,9.79,11.38,9.79,10.85,14101.672361396915
2009-11-09,10.585,10.585,10.055,10.585,5151.280656391145
2009-11-10,10.32,10.32,10.055,10.055,2571.6728052441536
2009-11-11,10.32,10.585,9.79,10.055,5056.702466415887
2009-11-12,10.055,10.055,9.525,9.79,5233.351702586216
2009-11-13,9.525,9.79,9.265,9.265,9699.460038233708
2009-11-16,9.525,9.79,9.265,9.525,7106.778254313469
2009-11-17,9.525,10.055,9.525,9.79,6203.052097845927
2009-11-18,9.525,9.79,9.265,9.525,6593.34299846696
2009-11-19,9.525,9.79,9.0,9.0,5673.935679858095
2009-11-20,9.0,9.265,9.0,9.0,3695.464234750411
2009-11-23,9.0,9.265,9.0,9.265,5052.583799732985
2009-11-24,9.265,9.265,9.0,9.265,5025.000068737404
2009-11-25,9.0,9.265,9.0,9.0,12530.268771104838
2009-11-26,9.0,9.0,8.47,8.735,5962.204561728349
2009-11-27,8.47,8.47,8.47,8.47,4112.847649239706
2009-11-30,8.47,9.0,8.47,8.47,21353.6997416652
2009-12-01,8.735,9.0,8.47,9.0,4788.649058631435
2009-12-02,9.0,9.0,8.735,9.0,7391.9864756212
2009-12-03,9.0,9.265,8.735,9.0,4239.392738423541
2009-12-04,9.0,9.265,8.735,9.0,9130.592818865944
2009-12-07,9.0,9.265,8.735,9.0,8267.373182435747
2009-12-08,9.0,9.0,8.735,8.735,2406.283777069281
2009-12-09,8.735,10.055,8.735,9.265,23933.87438180525
2009-12-10,9.0,10.055,9.0,10.055,5113.72143911771
2009-12-11,9.525,10.055,9.265,9.265,14496.951005156878
2009-12-14,9.265,9.79,9.0,9.525,3908.9925414025024
2009-12-15,9.525,9.525,9.0,9.0,11013.050208549284
2009-12-16,9.0,9.265,9.0,9.0,9392.260403995257
2009-12-17,9.0,9.79,9.0,9.525,10547.338585918416
2009-12-18,9.265,9.525,8.735,9.0,37017.25363827079
2009-12-21,8.735,9.0,8.735,9.0,7498.69395004794
2009-12-22,8.735,9.0,8.47,9.0,34817.05433907808
2009-12-23,9.0,9.265,8.47,9.0,28758.49564852955
2009-12-24,9.0,9.265,9.0,9.0,3079.5535289586755
2009-12-29,9.0,9.265,8.47,8.47,12338.996378913564
2009-12-30,8.735,8.735,8.47,8.735,4863.049560453762
2009-12-31,8.47,9.0,8.47,8.47,7277.570670888846
2010-01-04,8.47,8.735,8.47,8.735,6408.872074192404
2010-01-05,9.0,9.265,9.0,9.265,14744.25993579534
2010-01-06,9.0,9.525,9.0,9.265,7041.4085904472295
2010-01-07,9.265,9.79,9.0,9.79,16366.976822925772
2010-01-08,9.525,10.585,9.525,10.055,24884.19059350232
2010-01-11,10.055,10.055,9.265,9.79,11727.619985066309
2010-01-12,9.525,9.79,9.265,9.79,4968.850172491606
2010-01-13,9.525,9.79,9.265,9.79,6939.084284233486
2010-01-14,10.055,10.055,9.525,9.79,13288.519086020346
2010-01-15,9.525,10.055,9.525,9.79,9109.508268324116
2010-01-18,10.055,10.055,9.79,9.79,16066.578656604035
2010-01-19,9.79,10.055,9.79,9.79,6949.928846967365
2010-01-20,9.79,10.32,9.79,10.32,11803.267422673369
2010-01-21,10.32,10.32,9.265,9.265,8291.178320144263
2010-01-22,9.265,9.79,9.265,9.79,3480.726778246458
2010-01-25,9.79,9.79,9.265,9.79,3269.201126036511
2010-01-26,9.265,9.525,9.265,9.265,2403.600975835464
2010-01-27,9.525,9.79,9.265,9.525,8176.082368620237
2010-01-28,9.265,9.79,9.265,9.265,6936.930486059859
2010-01-29,9.525,9.525,9.265,9.265,5212.645011373095
2010-02-01,9.265,9.525,9.265,9.265,3189.1327342835857
2010-02-02,9.265,9.265,9.0,9.265,4764.428275661343
2010-02-03,9.265,9.525,9.265,9.265,4534.047442948937
2010-02-04,9.265,9.265,9.265,9.265,3839.99542798068
2010-02-05,9.265,9.525,9.265,9.265,14044.275529366389
2010-02-08,9.525,9.525,9.265,9.265,7152.499233086965
2010-02-09,9.265,9.265,9.265,9.265,3298.7119396084954
2010-02-10,9.265,9.265,9.0,9.265,3584.222448379192
2010-02-11,9.0,9.265,9.0,9.0,6096.760268680765
2010-02-12,9.0,9.0,9.0,9.0,2599.672181501312
2010-02-16,9.0,9.0,9.0,9.0,2602.506126466611
2010-02-17,9.0,9.265,9.0,9.0,14446.091139512971
2010-02-18,9.0,9.0,9.0,9.0,2781.044659280473
2010-02-19,9.0,9.0,9.0,9.0,2020.9050477214337
2010-02-22,9.0,9.0,9.0,9.0,3658.4340205371655
2010-02-23,9.0,9.0,9.0,9.0,8298.282075523946
2010-02-24,9.0,9.0,8.735,9.0,4768.358012679891
2010-02-25,8.735,9.265,8.735,9.0,7861.401119673392
2010-02-26,9.0,9.525,8.735,9.0,6467.062410813219
2010-03-01,9.0,9.265,9.0,9.265,9890.241213297664
2010-03-02,9.525,10.055,9.525,9.79,15183.559191349616
2010-03-03,10.055,10.85,10.055,10.055,34613.04808750939
2010-03-04,10.055,10.055,9.265,9.525,6399.841236236317
2010-03-05,10.055,10.055,9.525,9.79,7077.305226674355
2010-03-08,10.055,10.055,9.525,9.79,5102.612374853737
2010-03-09,9.79,9.79,9.525,9.525,1349.1845190797358
2010-03-10,9.525,9.79,9.525,9.525,1309.9249348271217
2010-03-11,9.79,9.79,9.525,9.525,2035.150344413672
2010-03-12,9.525,9.79,9.265,9.79,5023.979848549897
2010-03-15,9.79,9.79,9.79,9.79,1444.442855846666
2010-03-16,9.525,9.79,9.525,9.79,4575.120751979343
2010-03-17,10.055,10.055,9.79,10.055,10886.505119365447
2010-03-18,9.79,10.055,9.79,10.055,2336.1530856613385
2010-03-19,10.055,10.055,9.79,9.79,2869.085882869107
2010-03-22,9.79,10.055,9.79,9.79,4503.554195122316
2010-03-23,10.055,10.055,9.525,9.525,18360.18478185301
2010-03-24,9.79,9.79,9.265,9.265,4864.938857097294
2010-03-25,10.055,10.055,9.265,9.265,5275.369659938388
2010-03-26,9.265,9.525,9.265,9.525,6033.997834182601
2010-03-29,9.265,9.265,9.0,9.265,5695.284731930017
2010-03-30,9.265,9.525,9.265,9.265,4290.290390000318
2010-03-31,9.265,9.525,9.265,9.265,1717.7862942330105
2010-04-01,9.265,9.265,9.265,9.265,4562.764751930637
2010-04-05,9.265,9.265,9.0,9.0,2236.7382962786355
2010-04-06,9.265,9.265,9.0,9.265,1627.2511990749124
2010-04-07,9.265,9.265,9.265,9.265,2833.944965299395
2010-04-08,9.265,9.265,9.0,9.0,2085.254491400165
2010-04-09,9.0,9.265,9.0,9.265,8035.896557670093
2010-04-12,9.265,9.265,9.0,9.0,7681.464507343316
2010-04-13,9.265,9.79,9.265,9.79,12650.730325096498
2010-04-14,9.265,9.525,9.265,9.265,1707.9241657537686
2010-04-15,9.265,9.525,9.265,9.525,1179.1100352289016
2010-04-16,9.265,9.525,9.265,9.265,4547.725950648115
2010-04-19,9.265,9.525,9.0,9.265,6266.796966598728
2010-04-20,9.265,9.265,9.265,9.265,1030.0445300541533
2010-04-21,9.265,9.265,9.0,9.265,3992.839526442494
2010-04-22,9.265,9.265,9.0,9.0,1318.729057185985
2010-04-23,9.0,9.265,9.0,9.265,5324.037941475796
2010-04-26,9.525,9.525,9.265,9.265,3060.6605625233465
2010-04-27,9.0,9.265,9.0,9.0,1470.817436990386
2010-04-28,9.0,9.265,9.0,9.0,1549.261033629873
2010-04-29,9.0,9.265,9.0,9.0,1258.8005676531204
2010-04-30,9.0,10.055,8.205,9.525,955472.6690262582
2010-05-03,9.79,9.79,9.0,9.0,5668.343361793238
2010-05-04,9.265,9.79,9.0,9.525,6149.4716450353335
2010-05-05,9.79,10.585,9.525,10.585,10166.909813776629
2010-05-06,10.85,11.115,9.79,10.585,5629.574994667942
2010-05-07,10.055,10.32,9.79,10.055,5695.662591258723
2010-05-10,10.055,10.055,9.79,9.79,2626.1223345107724
2010-05-11,10.055,10.055,9.79,9.79,7661.0978895260305
2010-05-12,9.79,10.055,9.525,9.525,2608.249588262951
2010-05-13,9.79,9.79,9.265,9.525,2427.028254215272
2010-05-14,9.525,9.79,9.525,9.79,1996.646478818471
2010-05-17,9.79,9.79,9.525,9.79,2197.2519964287976
2010-05-18,9.79,9.79,9.525,9.79,513.8886870409569
2010-05-19,9.79,9.79,9.525,9.525,7259.962426171119
2010-05-20,9.525,9.79,9.265,9.265,6814.995280686243
2010-05-21,9.79,9.79,9.265,9.265,1757.4237378143314
2010-05-25,9.265,9.265,9.265,9.265,2954.8599504855024
2010-05-26,9.265,9.79,9.265,9.265,1683.3633093878404
2010-05-27,9.265,9.265,9.0,9.0,5355.778125087149
2010-05-28,9.0,9.265,9.0,9.0,1836.396337514008
2010-05-31,9.0,9.0,9.0,9.0,3192.911327570652
2010-06-01,9.0,9.265,9.0,9.0,593.23914606934
2010-06-02,9.0,9.265,9.0,9.265,256.9065575876078
2010-06-03,9.0,9.265,9.0,9.265,1876.2604966925528
2010-06-04,9.525,9.525,9.265,9.265,4485.190231747176
2010-06-07,9.265,9.79,9.265,9.79,1528.5543424167522
2010-06-08,9.79,9.79,9.265,9.265,1467.9834920250864
2010-06-09,9.525,9.525,9.0,9.0,2280.3810487442465
2010-06-10,9.0,9.79,9.0,9.265,1663.8657680265808
2010-06-11,9.0,9.0,9.0,9.0,200.26544421449057
2010-06-14,9.0,9.265,9.0,9.265,763.2758439873037
2010-06-15,9.0,9.0,9.0,9.0,3177.796954422388
2010-06-16,9.0,9.0,8.47,9.0,1753.380642997171
2010-06-17,8.735,8.735,8.47,8.47,7142.674890540595
2010-06-18,8.47,9.0,8.47,9.0,7052.631012509815
2010-06-21,9.0,9.0,8.47,8.47,3436.555022720658
2010-06-22,8.47,9.0,8.47,8.735,2002.6544421449053
2010-06-23,8.735,9.0,8.735,9.0,15137.044707985831
2010-06-24,8.735,9.0,8.47,8.47,2299.462944843929
2010-06-25,8.47,8.735,8.47,8.47,10379.795759569915
2010-06-28,8.47,8.735,8.47,8.47,1662.5810463089783
2010-06-29,8.735,8.735,8.47,8.47,6551.891830107847
2010-06-30,8.47,8.47,8.47,8.47,1770.2709549903552
2010-07-02,8.47,8.47,8.205,8.205,5089.765157677713
2010-07-05,8.205,8.205,8.205,8.205,969.7381811925824
2010-07-06,8.205,8.47,7.94,8.205,11280.801328870772
2010-07-07,7.94,7.94,7.94,7.94,122.80428182964044
2010-07-08,7.94,7.94,7.41,7.41,4323.428653127886
2010-07-09,7.675,8.205,7.675,7.94,4897.056900037354
2010-07-12,8.205,8.205,7.94,7.94,1632.6923734082873
2010-07-13,7.94,7.94,7.94,7.94,955.9841016276624
2010-07-14,8.205,8.205,7.675,7.94,786.5519786356293
2010-07-15,7.675,8.205,7.675,7.675,1832.239884898236
2010-07-16,7.675,7.675,7.675,7.675,1078.7128115915616
2010-07-19,7.675,7.94,7.675,7.94,3297.540575689505
2010-07-20,7.41,7.675,7.41,7.41,1206.5804084258702
2010-07-21,7.41,7.675,7.41,7.41,4126.223869475919
2010-07-22,7.41,7.675,7.41,7.675,5429.83855351364
2010-07-23,7.41,7.675,7.41,7.41,728.1349264175911
2010-07-26,7.41,7.41,7.41,7.41,3160.868856496333
2010-07-27,7.41,7.94,7.41,7.675,2911.406127684245
2010-07-28,7.675,7.675,7.41,7.675,1802.3889979304151
2010-07-29,7.94,7.94,7.41,7.675,1089.7840899226646
2010-07-30,7.675,7.675,7.41,7.675,3260.926006737837
2010-08-03,7.41,7.41,6.88,7.41,3022.874629652688
2010-08-04,7.41,7.675,7.41,7.675,2777.2660659934068
2010-08-05,7.675,7.675,7.41,7.41,3268.4831933119685
2010-08-06,7.41,7.675,7.41,7.41,5044.422038232923
2010-08-09,7.41,7.41,7.41,7.41,553.5639165551485
2010-08-10,7.41,7.41,7.41,7.41,1311.1718706118534
2010-08-11,7.41,7.41,7.145,7.41,2967.971669191621
2010-08-12,7.41,7.41,7.145,7.145,2762.151692845144
2010-08-13,7.145,7.41,7.145,7.145,1492.5443483910146
2010-08-16,7.145,7.41,7.145,7.41,1303.803613702075
2010-08-17,7.41,7.675,7.145,7.41,2278.529538033584
2010-08-18,7.41,7.675,7.41,7.675,962.5966398800276
2010-08-19,7.41,7.675,7.41,7.675,529.0030601892204
2010-08-20,7.41,7.675,7.41,7.675,81.23975567191599
2010-08-23,7.41,7.675,7.41,7.41,1634.506098186079
2010-08-24,7.41,7.675,7.41,7.675,1449.5061708513344
2010-08-25,7.41,7.41,7.41,7.41,2060.126846041177
2010-08-26,7.41,7.675,7.145,7.41,9863.186485362272
2010-08-27,7.41,7.41,7.145,7.41,1549.601107025709
2010-08-30,7.41,7.41,7.145,7.145,460.53494982758696
2010-08-31,7.145,7.145,6.88,7.145,1146.8030626244883
2010-09-01,7.145,7.41,6.88,6.88,3843.1694463418153
2010-09-02,6.88,6.88,6.615,6.88,7407.1386347023345
2010-09-03,6.88,6.88,6.615,6.88,7851.009988133961
2010-09-07,6.615,6.615,6.35,6.615,2425.403459101834
2010-09-08,6.615,6.615,5.82,6.085,19482.27584438009
2010-09-09,6.085,6.615,6.085,6.615,7755.562721702677
2010-09-10,6.615,6.615,6.35,6.615,2270.934565526581
2010-09-13,6.88,6.88,6.615,6.615,3646.3425220185545
2010-09-14,6.88,6.88,6.615,6.615,3928.981299891081
2010-09-15,6.615,6.615,6.615,6.615,4631.459577889495
2010-09-16,6.615,6.615,6.615,6.615,2515.296193401131
2010-09-17,6.615,6.615,6.615,6.615,2220.112485815546
2010-09-20,6.88,6.88,6.615,6.88,41020.40872438697
2010-09-21,6.615,6.615,6.615,6.615,122.80428182964044
2010-09-22,6.615,6.615,6.615,6.615,1578.6962753361163
2010-09-23,6.615,7.145,6.615,6.615,6357.105346159602
2010-09-24,6.615,7.145,6.615,7.145,2293.6061252489767
2010-09-27,6.88,6.88,6.615,6.88,2478.5682666508505
2010-09-28,6.88,6.88,6.615,6.615,2252.759531815795
2010-09-29,6.615,6.615,6.35,6.35,1338.9067453389168
2010-09-30,6.615,6.88,6.615,6.88,7494.726427096521
2010-10-01,6.88,6.88,6.615,6.615,8989.27342992968
2010-10-04,6.615,6.88,6.615,6.615,1599.4029665492371
2010-10-05,6.615,6.88,6.615,6.88,3170.4286975126097
2010-10-06,6.615,6.88,6.615,6.615,2130.370895247732
2010-10-07,6.88,6.88,6.615,6.615,842.6263030156867
2010-10-08,6.615,6.88,6.615,6.615,9401.064526354116
2010-10-12,6.615,6.615,6.615,6.615,3195.971988133175
2010-10-13,6.615,6.88,6.615,6.615,10610.289950080934
2010-10-14,6.615,6.615,6.615,6.615,435.1050170056337
2010-10-15,6.615,6.88,6.615,6.88,11396.237353790631
2010-10-18,6.88,6.88,6.615,6.615,3317.680477909566
2010-10-19,6.615,6.88,6.615,6.88,3904.722730988118
2010-10-20,6.615,6.615,6.615,6.615,3100.3735779704084
2010-10-21,6.615,6.615,6.615,6.615,4790.311639677744
2010-10-22,6.615,6.88,6.35,6.615,13535.941374457418
2010-10-25,6.615,6.615,6.615,6.615,699.0397581071841
2010-10-26,6.615,6.88,6.085,6.615,4546.516800796255
2010-10-27,6.615,6.615,6.615,6.615,4431.496421137969
2010-10-28,6.615,6.615,6.35,6.615,3157.2414069407496
2010-10-29,6.085,6.615,6.085,6.615,555.4532131986814
2010-11-01,6.35,6.615,6.085,6.085,3502.755977110052
2010-11-02,6.35,6.615,6.085,6.615,5784.459533504772
2010-11-03,6.615,6.615,6.615,6.615,3862.1001987100153
2010-11-04,6.615,6.88,6.35,6.88,4257.152126872751
2010-11-05,6.88,6.88,6.615,6.615,4965.298294801763
2010-11-08,6.35,6.615,6.35,6.615,1770.6866002519323
2010-11-09,6.615,6.88,5.82,6.085,9969.024883332988
2010-11-10,6.615,6.615,6.085,6.35,5841.705221803819
2010-11-11,6.35,6.615,6.085,6.35,2737.590836479216
2010-11-12,6.615,6.615,6.085,6.35,5104.879530825977
2010-11-15,6.35,6.615,6.085,6.615,4158.266340550237
2010-11-16,6.35,6.615,5.82,6.35,5272.271213442994
2010-11-17,6.085,6.615,6.085,6.085,1594.5663671417929
2010-11-18,6.085,6.35,6.085,6.085,1212.928445148141
2010-11-19,6.615,6.615,6.085,6.35,4311.374940542146
2010-11-22,6.615,6.615,6.615,6.615,729.268504403711
2010-11-23,6.35,6.615,6.085,6.085,1820.5262457083315
2010-11-24,6.085,6.615,6.085,6.35,3536.007598036232
2010-11-25,6.085,6.615,6.085,6.615,1923.2284112507807
2010-11-26,6.35,6.615,6.085,6.615,4038.52271928312
2010-11-29,6.35,6.615,6.085,6.615,7205.701826568853
2010-11-30,6.35,6.615,6.35,6.615,7086.827281757761
2010-12-01,6.35,6.35,6.085,6.085,10880.497156039011
2010-12-02,6.085,6.35,6.085,6.085,4824.243407395595
2010-12-03,6.085,6.35,6.085,6.085,7223.952432145381
2010-12-06,6.35,6.35,6.085,6.085,3558.339084362791
2010-12-07,6.085,6.085,5.82,6.085,7009.29054750717
2010-12-08,5.82,6.085,5.82,5.82,4796.735248265755
2010-12-09,6.085,6.085,5.82,6.085,8132.515188020367
2010-12-10,6.085,6.615,5.82,6.615,54083.00571777365
2010-12-13,6.615,6.615,6.35,6.35,4089.118083396932
2010-12-14,6.35,6.615,6.085,6.35,10413.803099153509
2010-12-15,6.35,6.615,6.35,6.615,4511.640384756636
2010-12-16,6.35,6.615,6.35,6.615,5040.719016811599
2010-12-17,6.615,6.615,6.615,6.615,5212.94729883606
2010-12-20,6.615,6.88,6.615,6.88,6545.090362191129
2010-12-21,6.615,7.41,6.615,7.41,13698.912102928569
2010-12-22,7.41,7.41,6.88,6.88,1719.2599456149662
2010-12-23,7.145,7.41,7.145,7.145,5075.028643858156
2010-12-24,7.41,7.41,7.145,7.41,2871.730898170053
2010-12-29,7.41,7.41,7.145,7.145,2955.464525411433
2010-12-30,7.145,7.145,6.88,6.88,2753.801001680728
2010-12-31,6.88,7.675,6.88,7.41,7501.490109080369
2011-01-04,7.41,8.205,7.41,7.675,12193.52053736153
2011-01-05,7.675,7.675,7.41,7.41,4519.197571330768
2011-01-06,7.41,7.41,7.41,7.41,4719.463015545259
2011-01-07,7.41,7.41,7.41,7.41,3225.0293705107115
2011-01-10,7.145,7.41,7.145,7.145,1243.157191444668
2011-01-11,7.41,7.41,6.88,6.88,7937.388630676286
2011-01-12,7.41,7.41,7.145,7.41,1163.8067324162848
2011-01-13,7.41,7.41,6.88,6.88,3918.401238687296
2011-01-14,7.145,7.145,6.88,7.145,2423.211874995336
2011-01-17,6.88,7.41,6.88,7.145,646.139452088262
2011-01-18,7.41,7.41,7.145,7.41,955.9841016276624
2011-01-19,7.145,7.41,6.88,7.41,4344.437631803972
2011-01-20,6.88,7.41,6.88,6.88,2985.995559170925
2011-01-21,6.88,6.88,6.88,6.88,1198.9476499859973
2011-01-24,6.88,6.88,6.615,6.615,1740.986857015595
2011-01-25,6.615,6.615,6.615,6.615,820.5215322863514
2011-01-26,6.615,6.88,6.615,6.88,1355.268054271912
2011-01-27,6.615,6.88,6.615,6.88,556.9646505135078
2011-01-28,6.615,6.88,6.615,6.615,3627.6762711804495
2011-01-31,6.615,6.615,6.615,6.615,2703.0167079025628
2011-02-01,6.615,6.615,6.615,6.615,3124.858862470596
2011-02-02,6.615,6.88,6.615,6.615,1731.464801932189
2011-02-03,6.615,6.615,6.615,6.615,4225.336371395656
2011-02-04,6.615,6.615,6.35,6.615,2833.944965299395
2011-02-07,6.615,6.615,5.56,6.615,6394.059988507107
2011-02-08,6.085,6.615,6.085,6.085,9788.823769472816
2011-02-09,6.085,6.35,6.085,6.35,8057.7746128022045
2011-02-10,6.35,6.615,6.35,6.615,4375.044237429206
2011-02-11,6.35,6.615,6.35,6.35,1135.240567166067
2011-02-14,6.22,6.615,6.22,6.22,7502.396971469265
2011-02-15,6.22,6.35,6.22,6.35,3438.5198912299325
2011-02-16,6.35,6.35,6.22,6.22,790.5950734527898
2011-02-17,6.22,6.22,6.22,6.22,238.0513770851492
2011-02-18,6.35,6.88,6.22,6.485,8976.04835342495
2011-02-22,6.485,6.485,6.22,6.35,5138.509011080862
2011-02-23,6.485,6.485,6.22,6.35,2139.7040206667843
2011-02-24,6.22,6.35,6.22,6.35,323.069726044131
2011-02-25,6.485,6.485,6.22,6.22,1731.578159730801
2011-02-28,6.35,6.75,6.35,6.615,10405.868053250671
2011-03-01,6.615,6.75,6.615,6.615,2867.0832284269623
2011-03-02,6.35,6.75,6.35,6.615,1133.577986119758
2011-03-03,6.615,6.88,6.485,6.485,1896.816044174191
2011-03-04,6.485,6.615,6.485,6.615,971.1362607087966
2011-03-07,6.485,6.615,6.485,6.615,4766.393144170616
2011-03-08,6.615,7.675,6.615,7.675,11734.421452983028
2011-03-09,7.28,7.41,6.75,6.88,7924.163554171556
2011-03-10,6.88,7.28,6.75,6.88,3686.886827988772
2011-03-11,6.75,6.75,6.22,6.35,15424.21779780284
2011-03-14,6.22,6.22,5.955,6.085,10926.407064476864
2011-03-15,5.955,6.085,5.69,5.955,6756.124797273757
2011-03-16,5.82,6.085,5.82,5.955,3021.703265733697
2011-03-17,5.82,6.085,5.82,5.82,2344.428204960013
2011-03-18,5.82,6.085,5.82,6.085,1275.8798093106582
2011-03-21,6.085,6.22,5.955,6.22,853.9620828768843
2011-03-22,5.955,6.085,5.82,5.82,3854.165152807177
2011-03-23,5.82,5.955,5.82,5.955,1133.577986119758
2011-03-24,5.82,5.955,5.69,5.955,6519.395927839081
2011-03-25,5.69,6.22,5.56,6.22,5793.754872990953
2011-03-28,5.955,6.085,5.955,6.085,1458.537008807422
2011-03-29,5.955,5.955,5.955,5.955,68.27918069728008
2011-03-30,5.955,6.085,5.82,5.955,1216.4803228379828
2011-03-31,6.22,6.22,5.82,6.085,4182.260407923106
2011-04-01,5.82,5.955,5.82,5.955,151.1437314826344
2011-04-04,5.82,5.955,5.69,5.69,4691.99264234829
2011-04-05,5.56,5.955,4.895,5.69,7775.24919272829
2011-04-06,5.56,6.22,5.56,6.085,2896.7073997975585
2011-04-07,5.82,6.085,5.82,5.82,1093.5248972768595
2011-04-08,5.69,5.82,5.69,5.82,2152.513451909937
2011-04-11,5.69,5.82,5.56,5.82,1585.611101051447
2011-04-12,5.69,5.955,5.425,5.955,2550.2859672393606
2011-04-13,5.955,5.955,5.82,5.955,1547.3339510534695
2011-04-14,5.955,6.085,5.82,6.085,673.5342534194895
2011-04-15,5.82,5.955,5.69,5.69,3140.7667402091424
2011-04-18,5.69,5.69,5.69,5.69,96.35412882017944
2011-04-19,5.69,5.82,5.69,5.69,4350.672310727631
2011-04-20,5.69,5.955,5.69,5.955,4050.6520037346017
2011-04-21,5.82,5.82,5.69,5.69,1082.5669767443687
2011-04-25,5.69,5.82,5.56,5.82,2158.445843370631
2011-04-26,5.82,5.955,5.82,5.955,774.4604801170186
2011-04-27,5.82,5.82,5.82,5.82,163.23523000124513
2011-04-28,5.82,5.955,5.82,5.82,338.3352429238771
2011-04-29,5.82,5.82,5.56,5.56,2607.229368075444
2011-05-02,5.69,5.69,5.56,5.56,1492.5443483910146
2011-05-03,5.56,5.56,5.56,5.56,470.4348642396996
2011-05-04,5.56,5.56,5.425,5.425,376.8391085190782
2011-05-05,5.425,5.69,5.295,5.69,2584.897881748884
2011-05-06,5.56,5.56,5.425,5.56,3287.8673768746166
2011-05-09,5.69,5.69,5.56,5.69,718.9907306628918
2011-05-10,5.425,5.425,5.425,5.425,28.33944965299395
2011-05-11,5.56,5.56,5.425,5.425,859.6299728074831
2011-05-12,5.425,5.425,5.425,5.425,3249.5902268766395
2011-05-13,5.69,5.69,5.69,5.69,974.8770680629918
2011-05-16,5.56,5.56,5.56,5.56,2937.402849499258
2011-05-17,5.425,5.56,5.425,5.56,997.548627785387
2011-05-18,5.56,5.69,5.56,5.69,891.7480157475429
2011-05-19,5.295,5.69,5.295,5.425,445.1182892163583
2011-05-20,5.425,5.425,5.03,5.295,2609.8365974435187
2011-05-24,5.16,5.16,5.16,5.16,177.5938844920954
2011-05-25,5.03,5.03,5.03,5.03,317.4018361135322
2011-05-26,5.16,5.16,5.03,5.03,580.391928893316
2011-05-27,5.16,5.56,5.16,5.56,1224.2642250093386
2011-05-30,5.56,5.56,5.56,5.56,279.6159032428736
2011-05-31,5.56,5.56,5.425,5.425,706.8614462114103
2011-06-02,5.425,5.425,5.16,5.16,1155.7583287148343
2011-06-03,5.16,5.16,5.03,5.03,1020.2201875077822
2011-06-06,5.03,5.56,5.03,5.56,2797.0281088847614
2011-06-07,5.03,5.16,5.03,5.16,328.1708269816699
2011-06-08,5.425,5.425,5.03,5.425,4592.917926361423
2011-06-09,5.16,5.16,5.16,5.16,371.8135794472806
2011-06-10,5.295,5.295,5.03,5.16,4814.381278916353
2011-06-13,5.16,5.16,5.16,5.16,1133.577986119758
2011-06-14,5.03,5.16,5.03,5.16,784.0581070661659
2011-06-15,5.16,5.16,5.16,5.16,929.5339486182016
2011-06-16,5.16,5.16,5.03,5.03,2697.915606965024
2011-06-17,5.03,5.16,5.03,5.16,2543.749000852737
2011-06-20,5.03,5.955,5.03,5.56,130210.96703314832
2011-06-21,5.425,5.56,5.295,5.56,8936.864341038077
2011-06-22,5.295,5.425,5.295,5.295,5943.727240554597
2011-06-23,5.16,5.295,4.765,5.03,3439.086680222992
2011-06-24,5.03,5.16,5.03,5.03,2301.125525890238
2011-06-27,5.03,5.295,5.03,5.16,3629.3388522267583
2011-06-28,5.03,5.16,5.03,5.16,1076.89908681377
2011-06-29,5.56,5.82,5.56,5.82,7639.295406259661
2011-06-30,5.56,5.82,5.425,5.82,22052.210496712192
2011-07-04,6.085,6.35,6.085,6.085,6922.382901904655
2011-07-05,5.955,5.955,5.955,5.955,170.0366979179637
2011-07-07,6.085,6.35,6.085,6.22,6167.533320947508
2011-07-08,6.085,6.22,6.085,6.22,1889.29664353293
2011-07-11,6.085,6.22,6.085,6.22,1267.718047810596
2011-07-12,6.22,6.88,6.085,6.085,5862.487484882681
2011-07-13,6.085,6.085,6.085,6.085,154.92232476970025
2011-07-14,6.085,6.085,5.955,5.955,1163.8067324162848
2011-07-15,5.955,6.22,5.955,6.085,3616.113775722028
2011-07-18,6.22,6.35,6.22,6.35,5089.765157677713
2011-07-19,6.085,6.35,6.085,6.35,1426.418965867362
2011-07-20,6.35,6.615,6.35,6.35,4980.185952352803
2011-07-21,6.085,6.35,6.085,6.35,1488.7657551039488
2011-07-22,6.085,6.615,6.085,6.615,5067.093597955318
2011-07-25,6.22,6.35,6.22,6.35,1406.8458526403608
2011-07-26,6.35,6.75,6.35,6.75,2223.7021494382584
2011-07-27,6.35,6.35,6.22,6.22,849.9567739925944
2011-07-28,6.35,6.615,6.22,6.615,5762.354762775436
2011-07-29,6.485,6.615,6.35,6.615,1343.403271350525
2011-08-02,6.22,6.485,6.22,6.485,1473.651381955685
2011-08-03,6.615,6.75,6.615,6.615,4084.659343318194
2011-08-04,6.35,6.485,6.085,6.485,6536.021738302171
2011-08-05,6.35,6.615,6.22,6.615,6362.773236090201
2011-08-08,6.22,6.35,6.22,6.22,16110.863769928448
2011-08-09,6.22,6.485,6.22,6.35,1624.7951134383195
2011-08-10,6.35,6.35,6.22,6.35,19686.47102561313
2011-08-11,6.615,6.615,6.35,6.35,264.5015300946102
2011-08-12,6.485,6.485,6.35,6.35,120.91498518610751
2011-08-15,6.485,6.615,6.35,6.485,4334.0465002645415
2011-08-16,6.615,6.615,6.085,6.485,21358.498555139773
2011-08-17,6.615,6.615,6.35,6.35,2690.358420390892
2011-08-18,6.35,6.35,6.085,6.085,21756.49778606642
2011-08-19,6.085,6.085,6.085,6.085,143.05754184831346
2011-08-22,6.085,6.615,6.085,6.615,9459.70829416938
2011-08-23,6.485,6.615,6.35,6.615,14192.396386219369
2011-08-24,5.82,6.88,5.82,6.88,1698.6666122004572
2011-08-25,6.35,6.485,6.35,6.35,5713.23305004358
2011-08-29,5.82,5.82,4.765,5.56,14557.030638421224
2011-08-30,5.955,6.615,5.955,6.22,3674.6819716715486
2011-08-31,6.22,6.615,6.22,6.615,1827.705572953756
2011-09-01,6.35,6.88,6.35,6.615,8154.204313488125
2011-09-02,6.615,6.88,6.615,6.88,4194.238548643104
2011-09-06,6.615,7.54,6.615,7.54,4299.434585755018
2011-09-07,12.895,12.895,8.705,9.025,6525.530474040633
2011-09-08,9.025,9.025,7.735,8.705,3099.12286359239
2011-09-12,7.735,7.735,6.77,7.09,2152.944211544663
2011-09-13,6.77,7.09,6.77,7.09,117.80699774266368
2011-09-14,6.77,7.09,6.445,7.09,1347.1877781360852
2011-09-15,6.445,6.445,5.48,6.445,1264.1567236375363
2011-09-16,6.445,7.09,5.8,7.09,5509.799935504676
2011-09-19,5.8,6.125,5.8,5.8,3547.3943889068046
2011-09-20,5.8,5.8,5.8,5.8,3396.9364721057723
2011-09-21,5.8,6.125,5.48,5.8,9063.150596581749
2011-09-22,5.8,5.8,5.48,5.48,1651.93485972267
2011-09-23,5.48,6.125,5.48,6.125,930.6675266043212
2011-09-26,5.8,5.8,5.48,5.48,2464.5627217026768
2011-09-27,5.48,5.48,5.48,5.48,1611.3732666881651
2011-09-28,5.48,5.48,5.48,5.48,198.54240567558853
2011-09-29,5.8,5.8,5.48,5.48,1448.73911641406
2011-09-30,5.48,5.8,5.48,5.8,700.3273137697518
2011-10-03,5.8,6.445,5.8,6.445,4662.83044179297
2011-10-04,5.8,6.125,5.8,5.8,55925.362786198006
2011-10-05,5.8,5.8,5.8,5.8,1615.731892937762
2011-10-06,5.48,6.125,5.48,6.125,4535.592679780716
2011-10-07,5.8,5.8,5.8,5.8,2245.7782973234443
2011-10-11,5.8,5.8,5.8,5.8,2287.3481135117704
2011-10-12,5.8,6.125,5.8,6.125,3386.078684295389
2011-10-13,6.125,6.125,5.8,6.125,1251.747823282812
2011-10-14,6.125,6.125,6.125,6.125,1605.401483392454
2011-10-17,5.8,5.8,5.8,5.8,7.755562721702677
2011-10-18,6.125,6.125,5.8,6.125,245.0757820058046
2011-10-19,5.8,6.125,5.8,5.8,2027.30409545308
2011-10-20,6.445,6.445,5.8,5.8,102.37342792647532
2011-10-21,6.445,6.445,5.8,6.445,5777.894227668494
2011-10-24,6.125,6.125,6.125,6.125,107.8023218316672
2011-10-25,5.8,6.77,5.8,6.77,7696.620445017736
2011-10-26,7.09,7.09,6.125,6.125,397.08481135117705
2011-10-27,6.445,6.445,6.445,6.445,341.24475975491777
2011-10-28,6.445,7.09,6.445,7.09,752.2895840051597
2011-10-31,6.445,7.09,6.125,7.09,646.1004192196066
2011-11-01,7.09,7.09,6.445,7.09,2715.998065140277
2011-11-02,6.445,6.77,6.445,6.77,134.94679135762658
2011-11-03,6.77,6.77,6.445,6.445,160.10583682683006
2011-11-04,7.09,7.09,6.445,6.445,325.73363431151245
2011-11-07,6.445,6.445,6.445,6.445,89.96452757175105
2011-11-08,6.445,6.445,6.445,6.445,1403.7568526281846
2011-11-09,6.445,6.445,6.445,6.445,193.8890680425669
2011-11-10,6.77,7.735,6.77,7.09,1628.668171557562
2011-11-11,6.445,7.415,6.445,7.415,55888.13608513383
2011-11-14,6.77,7.415,6.77,7.415,395.5336988068365
2011-11-15,6.77,6.77,6.445,6.445,1059.4098677845857
2011-11-16,6.445,6.77,6.445,6.445,190.78684295388584
2011-11-17,6.445,6.77,6.445,6.77,1799.2905514350211
2011-11-18,6.77,6.77,6.77,6.77,1029.9387294421156
2011-11-21,6.445,6.77,6.445,6.77,2357.6910673976136
2011-11-22,6.445,6.445,6.445,6.445,41.88003869719446
2011-11-23,6.445,6.445,6.445,6.445,96.94453402128346
2011-11-24,6.445,6.445,6.445,6.445,418.8003869719445
2011-11-25,6.445,6.445,6.445,6.445,209.40019348597227
2011-11-28,6.445,6.445,6.445,6.445,200.09351821992905
2011-11-29,6.125,6.77,6.125,6.77,288.5069332473396
2011-11-30,6.77,6.77,6.125,6.77,1303.3223153821348
2011-12-01,6.77,6.77,6.125,6.77,8092.154143824573
2011-12-02,6.445,7.09,6.445,6.445,604.9338922928088
2011-12-05,6.77,6.77,6.445,6.445,1551.1125443405354
2011-12-06,6.445,7.09,6.125,6.125,4702.197678168333
2011-12-07,6.445,6.77,6.445,6.77,425.3460819090616
2011-12-08,6.445,6.445,6.125,6.125,1496.9942276684942
2011-12-09,6.445,6.77,6.125,6.445,355.2047726539826
2011-12-12,6.125,6.125,6.125,6.125,85.31118993872944
2011-12-13,6.125,6.445,6.125,6.445,814.3340857787811
2011-12-14,6.125,6.125,6.125,6.125,288.1967107384715
2011-12-15,6.125,7.09,6.125,7.09,2801.309255079007
2011-12-19,6.445,6.445,6.445,6.445,93.06675266043212
2011-12-20,6.445,6.445,6.445,6.445,125.64011609158337
2011-12-21,6.445,6.445,6.125,6.445,1793.5979683972912
2011-12-22,6.445,6.77,6.445,6.445,1329.3034504998388
2011-12-23,6.445,7.09,6.445,7.09,1626.3880361173815
2011-12-28,7.09,7.09,7.09,7.09,100.8223153821348
2011-12-29,7.415,9.025,7.415,9.025,4330.706223798775
2011-12-30,8.705,8.705,7.415,8.705,902.5923895517576
2012-01-03,8.38,8.38,8.06,8.38,906.4701709126088
2012-01-04,8.38,8.38,8.06,8.06,394.68058690744925
2012-01-05,8.06,8.06,7.735,7.735,604.9338922928088
2012-01-06,7.735,7.735,7.735,7.735,199.1628506933248
2012-01-10,7.735,8.06,7.735,8.06,612.6894550145115
2012-01-11,7.735,7.735,7.735,7.735,337.2118671396324
2012-01-12,7.735,7.735,7.415,7.415,10362.03673008707
2012-01-13,7.415,7.735,7.415,7.735,1910.9706546275395
2012-01-16,7.415,8.06,7.09,7.09,881.295614317962
2012-01-17,6.77,7.09,6.77,7.09,813.946307642696
2012-01-18,6.77,6.77,6.445,6.445,37.22670106417285
2012-01-19,6.445,6.77,6.445,6.445,814.3340857787811
2012-01-20,6.77,7.09,6.77,7.09,2916.091583360206
2012-01-23,6.77,6.77,6.445,6.77,1865.988390841664
2012-01-25,6.445,6.445,6.125,6.125,693.3473073202193
2012-01-26,6.445,6.77,6.125,6.77,4310.541760722348
2012-01-27,6.445,6.77,6.445,6.77,77.55562721702677
2012-01-30,6.445,6.77,6.125,6.125,1031.489841986456
2012-01-31,6.125,6.125,6.125,6.125,144.19142212189618
2012-02-01,6.77,6.77,6.445,6.445,7139.755530474041
2012-02-02,6.77,7.09,6.445,6.77,31518.60690099968
2012-02-03,7.09,7.09,6.77,7.09,2278.444727507256
2012-02-06,7.09,7.09,7.09,7.09,387.7781360851338
2012-02-07,7.09,8.06,6.77,6.77,1596.094808126411
2012-02-08,6.77,6.77,6.445,6.77,61.26894550145115
2012-02-10,6.77,6.77,6.77,6.77,30.86713963237665
2012-02-13,6.77,6.77,6.77,6.77,217.15575620767493
2012-02-14,6.445,6.445,6.445,6.445,98.34053531118994
2012-02-15,6.77,6.77,6.77,6.77,1419.2679780715898
2012-02-16,6.77,6.77,6.77,6.77,3212.3540793292486
2012-02-17,6.77,6.77,6.445,6.77,3241.980328926153
2012-02-21,6.77,7.09,6.445,6.77,3902.599161560787
2012-02-22,6.77,6.77,6.445,6.445,297.8136085133828
2012-02-23,6.77,7.09,6.445,6.445,403.5684617865205
2012-02-24,6.445,7.09,6.445,6.445,656.1206062560465
2012-02-27,6.445,7.09,6.445,6.77,249.7291196388262
2012-02-28,6.445,7.09,6.445,6.77,1320.3690422444374
2012-02-29,6.445,6.77,6.445,6.77,1557.6272170267655
2012-03-01,6.77,6.77,6.125,6.125,4349.3195743308615
2012-03-02,6.445,6.445,6.445,6.445,209.40019348597227
2012-03-05,6.445,6.77,6.125,6.125,1558.868107062238
2012-03-06,6.445,6.77,6.445,6.77,1363.4279264753309
2012-03-07,6.445,6.77,6.445,6.77,1178.8455336988068
2012-03-08,6.77,6.77,6.77,6.77,487.8248951950984
2012-03-12,6.125,6.445,6.125,6.445,54.28893905191874
2012-03-13,6.445,7.09,6.445,7.09,82.98452112221864
2012-03-15,6.445,6.445,6.125,6.445,253.60690099967752
2012-03-16,6.445,6.445,6.445,6.445,566.1560786842954
2012-03-19,6.445,6.445,6.125,6.125,341.24475975491777
2012-03-20,6.125,6.125,6.125,6.125,23.266688165108032
2012-03-21,6.125,6.125,5.8,5.8,181.48016768784265
2012-03-22,6.125,6.125,5.8,5.8,172.17349242179944
2012-03-23,5.8,5.8,5.16,5.48,1411.6830377297647
2012-03-26,5.16,5.16,4.515,4.835,93.99742018703644
2012-03-27,5.48,6.125,5.16,5.16,349.00032247662045
2012-03-28,5.48,5.48,5.16,5.16,656.7100290228959
2012-03-29,4.835,4.835,4.835,4.835,368.9321186713963
2012-04-02,5.16,5.16,4.515,4.515,1111.5582715253145
2012-04-03,4.835,5.16,4.835,4.835,29.23847146081909
2012-04-04,4.835,4.835,4.835,4.835,20.07139632376653
2012-04-05,5.16,5.16,5.16,5.16,263.689132537891
2012-04-09,4.835,4.835,4.835,4.835,118.44295388584328
2012-04-10,4.835,4.835,4.835,4.835,707.8657207352467
2012-04-11,4.835,5.16,4.835,5.16,91.5156401160916
2012-04-12,5.16,5.16,4.835,4.835,279.2002579812964
2012-04-16,4.835,4.835,4.515,4.515,2078.490809416317
2012-04-17,4.19,4.19,3.87,4.19,708.4706546275395
2012-04-18,4.19,4.835,3.87,3.87,2046.02602386327
2012-04-19,3.87,3.87,3.545,3.545,424.6946146404386
2012-04-20,3.87,3.87,3.545,3.545,467.9706546275396
2012-04-23,3.545,3.87,3.545,3.545,1092.215898097388
2012-04-24,3.545,3.545,3.225,3.545,414.95362786198
2012-04-25,3.225,3.87,3.225,3.87,2470.581038374718
2012-04-26,3.225,3.87,3.225,3.87,325.73363431151245
2012-04-27,3.225,3.545,3.225,3.545,170.3121573685908
2012-04-30,3.87,3.87,3.545,3.545,467.1175427281522
2012-05-01,3.545,3.545,3.545,3.545,272.22025153176395
2012-05-02,3.545,3.87,3.545,3.87,604.9338922928088
2012-05-03,3.87,4.515,3.87,3.87,1498.3747178329572
2012-05-04,3.87,4.19,3.87,4.19,1114.0865849725894
2012-05-07,3.87,3.87,3.87,3.87,155.11125443405354
2012-05-08,4.515,4.515,3.87,4.515,3118.8995485327314
2012-05-09,3.87,4.515,3.87,3.87,214.5498871331829
2012-05-10,3.87,3.87,3.87,3.87,454.3208642373428
2012-05-11,3.87,3.87,3.545,3.545,79.78922928087714
2012-05-14,3.87,3.87,3.545,3.87,5968.6810706223805
2012-05-15,3.545,3.87,3.545,3.87,24.66268945501451
2012-05-16,3.545,3.545,3.545,3.545,15.511125443405351
2012-05-17,3.545,3.87,3.545,3.87,178.37794259916157
2012-05-18,3.87,3.87,3.87,3.87,255.9335698161884
2012-05-22,3.87,3.87,3.545,3.545,97.72009029345372
2012-05-23,3.87,3.87,3.87,3.87,296.2624959690423
2012-05-24,3.87,3.87,3.87,3.87,167.38055465978718
2012-05-25,3.545,3.87,3.545,3.87,392.33840696549504
2012-05-28,3.87,4.19,3.87,4.19,69.8000644953241
2012-05-29,3.545,4.19,3.545,4.19,772.4540470815866
2012-05-30,3.545,3.545,3.545,3.545,29.471138342470173
2012-05-31,3.545,3.545,3.545,3.545,7.755562721702677
2012-06-01,3.87,3.87,3.87,3.87,589.4227668494034
2012-06-04,3.87,3.87,3.87,3.87,1171.0899709771045
2012-06-06,3.545,3.545,3.545,3.545,13.029345372460496
2012-06-08,3.87,4.19,3.87,4.19,335.04030957755566
2012-06-11,3.545,3.87,3.545,3.87,769.3518219929056
2012-06-12,3.87,3.87,3.87,3.87,65.14672686230249
2012-06-13,4.515,4.515,4.515,4.515,558.4005159625927
2012-06-14,4.19,4.19,4.19,4.19,122.8015801354402
2012-06-18,3.87,4.515,3.87,4.19,562.2782973234441
2012-06-19,4.19,4.19,4.19,4.19,31.022250886810703
2012-06-20,3.87,4.515,3.87,4.515,160.57117059013223
2012-06-21,3.87,4.515,3.87,4.515,35.67558851983232
2012-06-22,4.19,4.19,4.19,4.19,69.8000644953241
2012-06-25,4.19,4.19,4.19,4.19,192.6947113834247
2012-06-26,4.19,4.19,3.87,3.87,642.7034827475009
2012-06-28,3.87,3.87,3.87,3.87,127.1912286359239
2012-06-29,3.87,3.87,3.87,3.87,31.022250886810703
2012-07-03,3.87,3.87,2.255,3.87,85.31118993872944
2012-07-04,2.9,2.9,2.9,2.9,15.511125443405351
2012-07-05,3.225,3.225,3.225,3.225,124.08900354724284
2012-07-06,2.58,3.225,2.58,3.225,46.53337633021607
2012-07-09,3.225,3.87,3.225,3.87,714.8457271847791
2012-07-10,3.87,4.19,3.87,3.87,945.4030957755564
2012-07-11,3.87,3.87,3.87,3.87,902.7475008061916
2012-07-12,3.87,3.87,3.87,3.87,62.04450177362141
2012-07-13,3.225,3.225,2.9,2.9,124.08900354724284
2012-07-16,2.9,3.545,2.58,3.545,753.6855852950662
2012-07-18,3.545,3.545,2.9,2.9,404.8403740728797
2012-07-19,4.515,4.515,3.225,3.87,1811.699451789745
2012-07-20,3.87,3.87,3.545,3.545,391.6559174459852
2012-07-23,3.545,4.515,3.545,4.19,393.982586262496
2012-07-25,3.87,3.87,3.87,3.87,294.7113834247017
2012-07-26,3.87,3.87,3.87,3.87,542.8893905191874
2012-07-27,3.87,3.87,3.225,3.225,313.3247339567881
2012-07-30,3.225,3.87,3.225,3.87,77.55562721702677
2012-07-31,3.87,3.87,3.87,3.87,38.77781360851338
2012-08-01,3.87,3.87,3.87,3.87,4.653337633021606
2012-08-03,3.87,3.87,3.225,3.87,946.1786520477266
2012-08-07,3.87,3.87,3.87,3.87,77.55562721702677
2012-08-08,4.19,4.19,3.87,3.87,51.18671396323767
2012-08-10,3.87,3.87,3.87,3.87,300.1402773298936
2012-08-13,3.87,3.87,3.545,3.545,232.6668816510803
2012-08-14,3.87,3.87,3.87,3.87,248.17800709448565
2012-08-15,3.87,3.87,3.545,3.87,74.4534021283457
2012-08-16,3.545,3.87,3.545,3.87,299.36472105772333
2012-08-17,3.87,3.87,3.87,3.87,1481.312479845211
2012-08-20,3.545,4.515,3.545,3.87,670.7010641728475
2012-08-21,3.87,3.87,3.87,3.87,77.55562721702677
2012-08-22,3.87,3.87,3.87,3.87,4.653337633021606
2012-08-23,4.19,4.19,3.87,3.87,434.3115124153499
2012-08-24,3.87,3.87,3.87,3.87,623.5472428248952
2012-08-27,3.87,3.87,3.545,3.87,806.5785230570784
2012-08-28,3.545,3.87,3.545,3.87,164.20077394388906
2012-08-29,3.545,3.87,3.545,3.87,245.8513382779749
2012-08-30,3.87,3.87,3.87,3.87,15.511125443405351
2012-08-31,3.87,3.87,3.87,3.87,755.3918090938407
2012-09-04,3.87,3.87,3.87,3.87,167.52015478877783
2012-09-05,3.545,4.19,3.225,3.545,628.2005804579168
2012-09-06,3.545,3.87,3.545,3.87,204.74685585295063
2012-09-07,3.87,4.515,3.87,4.515,621.9961302805547
2012-09-10,3.87,3.87,3.545,3.545,1619.361496291519
2012-09-11,3.545,3.87,3.545,3.87,70.18784263140923
2012-09-12,3.87,4.19,3.87,4.19,189.2357304095453
2012-09-13,3.87,3.87,3.87,3.87,229.56465656239925
2012-09-14,3.87,3.87,3.545,3.87,2295.6465656239925
2012-09-17,3.87,3.87,3.545,3.545,856.2141244759755
2012-09-18,3.545,3.87,3.225,3.87,3407.9959045469204
2012-09-19,3.545,3.545,3.225,3.225,1523.5182521767172
2012-09-20,3.225,3.87,2.9,3.225,3872.7712673331184
2012-09-21,3.225,3.225,3.225,3.225,645.7281522089648
2012-09-24,3.545,3.545,3.545,3.545,465.3337633021606
2012-09-25,3.225,4.19,3.225,3.545,5434.601999355047
2012-09-26,3.06,4.19,3.06,4.19,1116.8010319251855
2012-09-27,4.35,4.835,4.35,4.515,2667.913576265721
2012-09-28,4.35,4.35,4.19,4.19,280.4411480167688
2012-10-01,4.19,4.515,3.61,4.35,1020.3218316672042
2012-10-02,4.35,4.515,4.35,4.35,394.9132537891003
2012-10-03,3.77,4.35,3.77,4.35,9.927120283779429
2012-10-04,3.87,3.9,3.87,3.9,84.07029990325702
2012-10-05,3.87,4.19,3.87,4.19,1310.3798774588845
2012-10-09,4.19,4.19,3.9,3.965,280.7513705256369
2012-10-10,3.965,3.965,3.805,3.965,193.8890680425669
2012-10-11,3.995,4.03,3.835,3.87,1121.7645920670752
2012-10-12,3.805,3.805,3.61,3.61,1008.223153821348
2012-10-15,3.58,3.58,3.58,3.58,20.16446307642696
2012-10-16,3.58,3.58,3.58,3.58,223.049983876169
2012-10-17,3.58,3.58,3.58,3.58,29.160915833602065
2012-10-18,3.58,3.58,3.255,3.32,545.9916156078684
2012-10-19,3.58,3.58,3.58,3.58,65.4569493711706
2012-10-22,3.415,3.45,3.385,3.45,969.7555627217027
2012-10-23,3.415,3.415,3.255,3.415,316.7371815543373
2012-10-24,3.255,3.255,3.255,3.255,108.26765559496936
2012-10-25,3.255,3.545,3.095,3.545,1261.6749435665915
2012-10-29,3.125,3.16,3.125,3.16,37.22670106417285
2012-10-30,3.16,3.16,3.16,3.16,139.6001289906482
2012-10-31,3.16,3.16,3.125,3.125,677.2157368590778
2012-11-01,3.125,3.125,3.125,3.125,279.2002579812964
2012-11-02,3.095,3.225,3.095,3.225,825.1918735891649
2012-11-05,3.095,3.095,3.06,3.06,420.35149951628506
2012-11-06,3.095,3.095,3.06,3.095,481.46533376330217
2012-11-07,3.06,3.06,3.06,3.06,52.737826507578205
2012-11-08,3.06,3.225,3.06,3.225,893.4408255401484
2012-11-09,3.225,3.32,3.225,3.32,358.61722025153176
2012-11-14,3.225,3.225,3.225,3.225,46.22315382134796
2012-11-15,3.225,3.225,3.225,3.225,186.13350532086423
2012-11-16,3.225,3.225,3.225,3.225,380.0225733634312
2012-11-19,3.06,3.06,3.06,3.06,124.08900354724284
2012-11-20,3.06,3.06,3.06,3.06,15.511125443405351
2012-11-21,3.06,3.06,3.06,3.06,1373.35504675911
2012-11-22,2.965,2.965,2.965,2.965,217.46597871654305
2012-11-23,2.965,2.965,2.965,2.965,7.755562721702677
2012-11-26,2.965,2.965,2.965,2.965,810.3011931634957
2012-11-27,2.935,2.965,1.805,2.935,798.8229603353757
2012-11-28,2.74,2.74,2.19,2.74,394.6030312802322
2012-11-29,2.255,2.545,2.255,2.545,527.378265075782
2012-11-30,2.355,2.385,2.355,2.355,777.4176072234764
2012-12-03,2.355,2.355,2.355,2.355,155.11125443405354
2012-12-04,2.355,2.355,2.19,2.19,930.6675266043212
2012-12-05,2.065,2.32,1.965,2.32,1557.0067720090294
2012-12-06,2.385,2.74,2.385,2.74,2526.762334730732
2012-12-07,2.515,2.74,2.515,2.74,961.689777491132
2012-12-10,2.58,2.74,2.58,2.74,484.8777813608514
2012-12-11,2.61,2.61,2.61,2.61,308.67139632376654
2012-12-12,2.74,2.74,2.675,2.675,2227.397613673009
2012-12-13,2.61,2.61,2.61,2.61,469.98710093518224
2012-12-14,2.61,2.61,2.515,2.58,1971.4640438568204
2012-12-17,2.515,2.74,2.355,2.74,3421.754272815221
2012-12-18,2.45,2.74,2.45,2.74,1568.1747823282813
2012-12-19,2.48,2.9,2.48,2.9,3573.7633021605934
2012-12-20,2.545,2.545,2.19,2.255,17923.725894872623
2012-12-21,2.255,2.255,2.16,2.255,11146.294743631088
2012-12-24,2.16,2.16,2.16,2.16,224.91131892937764
2012-12-27,2.19,2.19,1.935,1.935,19694.16575298291
2012-12-28,2.255,2.255,2.095,2.255,1554.8352144469527
2012-12-31,2.095,2.9,2.065,2.9,7768.5920670751375
2013-01-02,2.355,2.45,2.355,2.42,7038.94872621735
2013-01-03,2.74,3.125,2.48,3.06,11633.654305062884
2013-01-07,2.515,2.515,2.515,2.515,99.27120283779426
2013-01-09,2.58,2.58,2.58,2.58,147.97613673008706
2013-01-10,2.61,2.61,2.61,2.61,41.88003869719446
2013-01-11,2.645,2.645,2.645,2.645,4.653337633021606
2013-01-14,2.645,3.06,2.645,2.965,1481.312479845211
2013-01-15,2.9,2.9,2.645,2.9,876.3785875524025
2013-01-16,2.645,2.675,2.645,2.645,234.21799419542083
2013-01-17,2.675,2.74,2.675,2.74,1388.8661722025154
2013-01-18,2.71,2.71,2.71,2.71,21.405353111899387
2013-01-21,2.74,2.77,2.74,2.77,476.1915511125444
2013-01-22,2.74,3.0,2.74,3.0,521.1738148984199
2013-01-23,2.77,2.965,2.77,2.965,1763.6149629151887
2013-01-24,2.77,2.77,2.77,2.77,232.6668816510803
2013-01-25,2.74,2.74,2.74,2.74,208.15930345049983
2013-01-28,2.74,2.74,2.74,2.74,652.3979361496292
2013-01-29,2.74,2.74,2.74,2.74,15.511125443405351
2013-01-30,2.74,3.03,2.42,3.03,4285.413737504031
2013-01-31,2.515,2.935,2.515,2.935,2745.15898097388
2013-02-01,2.645,2.77,2.48,2.77,451.6839729119639
2013-02-04,2.545,2.545,2.545,2.545,9.306675266043213
2013-02-05,2.58,3.545,2.545,3.19,13510.190261206064
2013-02-06,3.45,4.675,3.255,3.87,7060.974524346985
2013-02-07,3.35,3.545,3.255,3.255,388.7088036117382
2013-02-08,3.255,3.255,3.06,3.06,412.5959367945824
2013-02-11,3.095,3.095,2.71,3.06,2548.4779103515
2013-02-13,2.61,2.61,2.61,2.61,128.74234118026445
2013-02-14,2.645,2.645,2.645,2.645,31.952918413415027
2013-02-15,2.74,3.0,2.74,3.0,310.22250886810707
2013-02-19,2.645,2.645,2.645,2.645,124.08900354724284
2013-02-20,2.645,2.645,2.645,2.645,108.57787810383748
2013-02-21,2.71,2.71,2.71,2.71,12.408900354724285
2013-02-22,2.74,2.74,2.74,2.74,204.74685585295063
2013-02-25,2.77,2.77,2.77,2.77,10.857787810383748
2013-02-26,2.935,3.19,2.935,3.19,4963.560141889713
2013-02-27,2.9,2.9,2.9,2.9,312.70428893905193
2013-03-04,2.965,2.965,2.935,2.965,485.80844888745565
2013-03-05,2.935,2.935,2.935,2.935,23.266688165108032
2013-03-06,2.935,3.06,2.935,3.06,392.4314737181555
2013-03-07,2.935,3.19,2.935,3.19,1237.7878103837472
2013-03-08,3.0,3.0,3.0,3.0,69.8000644953241
2013-03-11,3.19,3.19,3.095,3.19,387.7781360851338
2013-03-12,3.19,3.225,3.19,3.225,96.1689777491132
2013-03-13,3.225,3.545,3.225,3.48,1737.2460496613996
2013-03-14,3.545,3.545,3.545,3.545,1473.5569171235086
2013-03-15,3.03,3.03,3.03,3.03,474.3302160593357
2013-03-18,3.03,3.03,3.03,3.03,38.77781360851338
2013-03-20,3.0,3.45,3.0,3.385,1261.0544985488552
2013-03-22,3.125,3.125,3.125,3.125,139.6001289906482
2013-03-25,3.125,3.125,3.095,3.095,558.4005159625927
2013-03-26,3.16,3.16,3.16,3.16,163.48726217349244
2013-03-27,3.675,3.675,3.675,3.675,62.04450177362141
2013-03-28,3.16,3.16,3.16,3.16,15.511125443405351
2013-04-01,3.16,3.16,3.16,3.16,86.86230248306998
2013-04-03,3.16,3.385,3.16,3.385,555.2982908739117
2013-04-04,3.385,3.48,3.385,3.48,1287.1131892937765
2013-04-05,3.48,3.515,3.45,3.45,1675.201547887778
2013-04-08,3.45,3.45,3.125,3.45,2748.571428571429
2013-04-09,3.125,3.125,3.125,3.125,536.6849403418253
2013-04-10,3.415,3.545,3.225,3.545,5601.067397613673
2013-04-11,3.095,3.545,3.095,3.545,919.8097387939376
2013-04-12,3.095,3.095,3.095,3.095,93.06675266043212
2013-04-15,2.645,2.645,2.645,2.645,3.7226701064172847
2013-04-16,2.71,2.74,2.71,2.74,72.90228958400516
2013-04-17,2.77,2.77,2.77,2.77,621.3756852628185
2013-04-18,2.805,3.095,2.805,3.095,493.2537891002903
2013-04-19,2.805,2.805,2.805,2.805,9.306675266043213
2013-04-22,2.805,3.095,2.805,3.095,446.7204127700742
2013-04-24,2.805,2.805,2.805,2.805,102.06320541760722
2013-04-25,2.805,2.805,2.805,2.805,82.20896485004837
2013-04-26,2.805,2.805,2.805,2.805,229.56465656239925
2013-04-29,2.805,2.805,2.805,2.805,26.989358271525315
2013-04-30,2.805,2.87,2.805,2.87,626.6494679135762
2013-05-01,2.71,2.71,2.71,2.71,203.50596581747823
2013-05-02,2.805,2.87,2.805,2.87,535.1338277974847
2013-05-03,2.675,2.675,2.675,2.675,23.266688165108032
2013-05-06,2.71,2.74,2.71,2.74,233.59754917768464
2013-05-07,2.87,2.9,2.74,2.9,803.4762979683974
2013-05-08,2.74,2.9,2.74,2.9,2115.71751048049
2013-05-09,2.74,2.74,2.74,2.74,271.1344727507256
2013-05-10,2.71,2.71,2.71,2.71,8.376007739438892
2013-05-13,2.71,2.87,2.71,2.87,444.5488552079975
2013-05-14,2.71,2.71,2.71,2.71,177.75749758142535
2013-05-15,2.71,2.71,2.71,2.71,51.18671396323767
2013-05-16,2.71,2.9,2.71,2.9,940.2844243792324
2013-05-21,2.9,2.9,2.9,2.9,791.067397613673
2013-05-22,2.9,2.965,2.9,2.965,649.9161560786844
2013-05-23,2.9,2.9,2.9,2.9,200.4037407287972
2013-05-24,2.9,2.9,2.9,2.9,15.511125443405351
2013-05-27,2.9,2.9,2.9,2.9,83.76007739438892
2013-05-28,2.9,2.9,2.9,2.9,393.982586262496
2013-05-29,2.935,2.935,2.9,2.9,4032.892615285392
2013-05-30,2.9,2.9,2.9,2.9,232.6668816510803
2013-05-31,2.9,2.935,2.9,2.935,295.64205095130603
2013-06-03,2.9,2.9,2.9,2.9,698.0006449532409
2013-06-04,2.9,3.0,2.9,3.0,698.0006449532409
2013-06-05,2.9,3.0,2.9,3.0,865.2105772331506
2013-06-06,2.9,2.9,2.9,2.9,54.90938406965496
2013-06-07,3.0,3.0,3.0,3.0,349.31054498548855
2013-06-11,3.0,3.35,2.805,3.35,528.3089326023863
2013-06-12,3.35,3.35,3.19,3.19,531.7213801999355
2013-06-13,2.9,2.9,2.9,2.9,15.511125443405351
2013-06-14,2.9,2.9,2.9,2.9,31.022250886810703
2013-06-17,2.61,2.61,2.61,2.61,61.113834247017095
2013-06-18,2.675,2.675,2.675,2.675,38.77781360851338
2013-06-19,2.74,2.74,2.74,2.74,239.18155433731056
2013-06-20,2.74,2.74,2.74,2.74,465.3337633021606
2013-06-24,2.74,2.74,2.32,2.58,1664.9642050951306
2013-06-25,2.58,2.74,2.385,2.74,9570.364398581103
2013-06-27,2.545,2.545,2.42,2.545,335.97097710415994
2013-06-28,2.45,2.61,2.45,2.61,637.50725572396
2013-07-02,2.45,2.45,2.45,2.45,232.6668816510803
2013-07-03,2.45,2.45,2.45,2.45,93.06675266043212
2013-07-04,2.61,2.61,2.61,2.61,155.11125443405354
2013-07-05,2.45,2.9,2.45,2.9,1814.8016768784264
2013-07-08,2.515,2.58,2.515,2.58,12.098677845856177
2013-07-09,2.45,2.48,2.45,2.48,27.92002579812964
2013-07-10,2.61,2.61,2.61,2.61,16.441792970009676
2013-07-11,2.58,2.58,2.58,2.58,77.55562721702677
2013-07-12,2.58,2.61,2.58,2.61,497.9071267333119
2013-07-15,2.965,3.385,2.9,3.225,4971.315704611416
2013-07-16,2.9,2.9,2.9,2.9,34.12447597549178
2013-07-17,2.9,2.9,2.9,2.9,40.32892615285392
2013-07-18,2.9,3.545,2.9,3.545,5450.91970332151
2013-07-19,3.545,3.545,3.545,3.545,732.4353434376007
2013-07-22,3.545,3.87,3.225,3.87,2197.6162528216705
2013-07-23,3.225,3.225,3.225,3.225,77.55562721702677
2013-07-24,3.225,3.225,3.225,3.225,85.31118993872944
2013-07-26,3.225,3.87,3.225,3.87,245.0757820058046
2013-07-29,3.225,3.225,3.225,3.225,128.74234118026445
2013-07-30,2.9,4.03,2.9,3.225,1672.099322799097
2013-07-31,2.935,2.965,2.935,2.935,234.21799419542083
2013-08-01,2.9,3.225,2.9,3.225,178.37794259916157
2013-08-02,3.87,3.87,3.805,3.805,372.2670106417285
2013-08-06,3.225,3.225,3.225,3.225,568.9480812641084
2013-08-07,3.225,3.545,2.965,3.545,181.48016768784265
2013-08-08,3.06,3.545,3.06,3.545,186.13350532086423
2013-08-09,3.16,3.16,3.16,3.16,30.091583360206386
2013-08-12,3.16,3.87,3.16,3.805,1615.6388261851016
2013-08-13,3.58,3.705,3.58,3.705,130.29345372460497
2013-08-14,3.705,4.32,3.705,3.74,1718.322476620445
2013-08-15,3.77,3.87,3.77,3.87,82.20896485004837
2013-08-16,3.77,4.285,3.77,4.19,1676.7526604321188
2013-08-22,4.32,4.35,4.32,4.35,2404.22444372783
2013-08-23,4.35,4.64,4.35,4.64,2062.979683972912
2013-08-26,4.64,4.835,4.64,4.835,1897.941309255079
2013-08-28,4.835,4.835,4.835,4.835,1372.7346017413738
2013-08-29,4.285,5.16,4.285,4.865,922.9119638826186
2013-09-03,4.74,5.125,4.74,5.125,1271.602063850371
2013-09-04,5.16,5.32,4.9,5.32,1302.9345372460498
2013-09-05,5.32,5.48,5.16,5.48,2505.046759109965
2013-09-06,5.61,5.61,5.16,5.61,184.5823927765237
2013-09-09,5.48,5.48,5.32,5.32,380.0225733634312
2013-09-10,4.995,4.995,4.995,4.995,43.43115124153499
2013-09-11,4.995,4.995,4.865,4.9,479.2937762012255
2013-09-12,4.865,4.93,4.865,4.93,334.4198645598194
2013-09-13,4.865,4.865,4.865,4.865,85.31118993872944
2013-09-16,4.9,4.9,4.865,4.865,848.4585617542729
2013-09-17,4.835,4.9,4.515,4.9,1342.3327958722994
2013-09-19,4.285,4.285,4.285,4.285,17.682683005482104
2013-09-20,4.385,4.385,4.385,4.385,15.511125443405351
2013-09-23,4.35,4.35,4.35,4.35,46.53337633021607
2013-09-24,4.515,4.64,4.515,4.64,1357.2234762979683
2013-09-25,4.74,4.835,4.74,4.77,2511.2512092873267
2013-09-26,4.835,4.835,4.61,4.835,3903.529829087391
2013-09-27,4.9,4.93,4.61,4.93,317.97807158980976
2013-09-30,3.58,4.93,3.58,4.93,936.8719767816832
2013-10-01,4.9,4.9,4.9,4.9,465.3337633021606
2013-10-02,4.225,4.93,4.225,4.835,204.74685585295063
2013-10-03,4.93,4.93,4.93,4.93,837.6007739438891
2013-10-04,4.93,4.93,4.35,4.35,2396.468881006127
2013-10-07,4.675,4.9,4.675,4.9,5052.283779425992
2013-10-08,4.9,4.995,4.9,4.995,4334.73911641406
2013-10-09,4.93,4.93,4.93,4.93,42.50048371493067
2013-10-10,4.93,4.965,4.35,4.965,126.8810061270558
2013-10-11,4.835,4.9,4.835,4.9,791.067397613673
2013-10-15,4.835,4.995,4.835,4.995,3094.1593034505
2013-10-16,4.995,5.16,4.995,5.16,519.6227023540794
2013-10-17,4.995,5.16,4.865,5.16,567.3969687197679
2013-10-18,4.835,4.995,4.835,4.995,124.08900354724284
2013-10-21,4.19,5.125,4.19,4.995,356.75588519832314
2013-10-22,5.16,5.16,4.995,5.16,3728.874556594647
2013-10-23,5.03,5.16,5.03,5.16,246.62689455014512
2013-10-24,5.06,5.06,5.03,5.03,705.7562076749437
2013-10-25,5.03,5.03,5.03,5.03,205.9877458884231
2013-10-28,5.16,5.16,5.06,5.06,317.97807158980976
2013-10-29,5.03,5.64,5.03,5.64,1199.009996775234
2013-10-30,6.48,6.48,5.64,5.64,851.5607868429539
2013-10-31,6.415,6.415,5.06,6.415,389.9496936472106
2013-11-01,5.32,5.64,5.32,5.64,3901.0480490164464
2013-11-04,5.64,6.285,5.16,5.16,1265.397613673009
2013-11-05,5.16,5.16,5.16,5.16,26.989358271525315
2013-11-06,5.32,6.285,5.32,5.965,1630.2192841019028
2013-11-07,5.74,6.285,5.32,6.285,1523.1925185424057
2013-11-08,5.48,5.48,5.48,5.48,62.04450177362141
2013-11-11,5.32,5.64,5.32,5.64,4428.4263140922285
2013-11-12,5.64,5.675,5.32,5.32,6626.352789422767
2013-11-13,5.32,5.48,5.32,5.32,457.5782005804579
2013-11-14,5.03,5.32,4.865,4.865,2280.135440180587
2013-11-15,4.93,4.965,4.93,4.965,342.7958722992583
2013-11-18,4.93,4.965,4.93,4.93,2441.4511447920027
2013-11-19,4.35,4.35,4.35,4.35,48.0844888745566
2013-11-20,4.35,4.35,4.35,4.35,884.1341502741052
2013-11-21,4.35,4.35,4.35,4.35,100.8223153821348
2013-11-22,4.35,4.35,4.35,4.35,3.1022250886810707
2013-11-25,4.35,4.35,4.35,4.35,17.06223798774589
2013-11-26,4.35,4.35,4.35,4.35,214.9841986455982
2013-11-27,4.35,4.805,4.35,4.805,335.04030957755566
2013-11-28,4.35,4.835,4.35,4.835,350.551435020961
2013-11-29,4.675,4.675,4.675,4.675,77.55562721702677
2013-12-02,4.675,4.675,4.675,4.675,0.0
2013-12-03,4.675,4.675,4.03,4.06,894.0612705578845
2013-12-04,4.06,4.06,4.06,4.06,124.08900354724284
2013-12-05,4.06,4.06,4.06,4.06,17.06223798774589
2013-12-06,4.06,4.06,4.06,4.06,72.90228958400516
2013-12-09,4.06,4.415,4.03,4.415,294.7113834247017
2013-12-10,4.415,4.835,4.415,4.515,147.35569171235085
2013-12-11,4.415,4.575,4.415,4.575,128.74234118026445
2013-12-12,4.415,4.415,4.03,4.19,672.8726217349242
2013-12-13,3.87,3.9,3.87,3.87,116.33344082554017
2013-12-16,4.19,4.19,4.19,4.19,605.5543373105451
2013-12-17,4.19,4.19,3.965,3.965,1150.9255079006773
2013-12-18,3.965,4.35,3.16,4.35,682.4895195098355
2013-12-19,4.35,4.995,4.35,4.515,4271.453724604967
2013-12-20,4.385,4.515,4.385,4.515,225.84198645598195
2013-12-23,3.29,4.03,3.29,4.03,102.37342792647532
2013-12-24,3.48,4.515,3.48,4.515,346.8287649145437
2013-12-27,3.87,4.06,3.87,3.87,168.14059980651405
2013-12-30,4.06,4.515,4.06,4.06,272.06514027733
2013-12-31,4.515,5.965,4.515,5.965,17648.558529506612
2014-01-02,4.03,4.03,4.03,4.03,77.55562721702677
2014-01-03,4.835,4.835,4.835,4.835,648.3650435343438
2014-01-06,5.16,5.16,5.16,5.16,449.8226378587553
2014-01-07,5.93,5.93,4.545,5.03,577.9445340212835
2014-01-08,5.675,5.675,5.675,5.675,31.022250886810703
2014-01-09,5.675,5.93,5.675,5.93,2455.411157691068
2014-01-10,5.93,5.93,4.805,5.93,2675.358916478556
2014-01-13,5.48,5.51,4.61,5.48,168.14059980651405
2014-01-14,5.48,5.48,4.995,5.415,1629.9090615930345
2014-01-15,4.995,4.995,4.995,4.995,315.1860690099968
2014-01-16,5.415,5.415,5.415,5.415,155.11125443405354
2014-01-17,5.415,5.48,4.415,5.48,331.9380844888745
2014-01-20,5.51,5.575,5.51,5.575,321.0802966784908
2014-01-21,5.575,5.575,4.61,4.61,102.37342792647532
2014-01-22,4.865,6.35,4.865,6.32,327.284746855853
2014-01-23,6.125,6.125,5.16,6.125,347.4492099322799
2014-01-24,6.125,6.35,5.8,6.35,744.534021283457
2014-01-27,5.16,6.385,5.16,6.385,477.7426636568849
2014-01-28,5.965,6.285,4.77,4.835,15278.458561754274
2014-01-29,4.835,5.16,4.515,5.125,16534.859722670106
2014-01-30,4.995,4.995,4.995,4.995,124.08900354724284
2014-01-31,4.965,4.965,4.965,4.965,1240.8900354724285
2014-02-03,4.03,4.19,4.03,4.06,51.18671396323767
2014-02-04,5.16,5.16,4.19,5.16,156.66236697839406
2014-02-05,4.19,5.095,4.19,5.095,133.70590132215415
2014-02-06,4.19,4.19,4.19,4.19,73.83295711060948
2014-02-07,4.19,4.19,4.19,4.19,0.0
2014-02-10,4.835,4.835,4.515,4.835,113.23121573685908
2014-02-11,5.125,5.125,4.515,4.515,245.6962270235408
2014-02-12,4.835,4.835,4.415,4.415,155.11125443405354
2014-02-13,4.415,4.415,4.16,4.16,2714.446952595937
2014-02-14,4.03,4.835,4.03,4.835,248.17800709448565
2014-02-18,4.03,4.575,4.03,4.19,186.13350532086423
2014-02-19,4.19,4.19,4.19,4.19,165.96904224443728
2014-02-20,4.19,4.19,4.03,4.03,1597.6459206707514
2014-02-21,3.77,4.03,3.77,4.03,23.266688165108032
2014-02-24,4.06,4.095,4.06,4.095,184.5823927765237
2014-02-25,4.06,4.64,4.03,4.03,540.7178329571107
2014-02-26,4.06,4.19,4.06,4.095,373.1976781683328
2014-02-27,4.03,4.03,3.87,3.87,2047.4685585295067
2014-02-28,4.03,4.03,3.87,3.87,1.5511125443405354
2014-03-03,4.06,4.06,4.03,4.06,189.2357304095453
2014-03-04,4.03,4.06,4.03,4.06,57.39116414059981
2014-03-05,4.03,4.06,4.03,4.06,15.511125443405351
2014-03-06,4.03,4.285,4.03,4.285,57.39116414059981
2014-03-07,4.03,4.095,4.03,4.095,85.93163495646566
2014-03-10,4.095,4.095,4.095,4.095,0.0
2014-03-11,4.03,4.03,4.03,4.03,119.43566591422122
2014-03-12,3.87,4.19,3.87,4.19,648.3650435343438
2014-03-13,4.03,4.095,4.03,4.095,131.8445662689455
2014-03-14,4.095,4.095,4.095,4.095,0.0
2014-03-17,3.87,3.87,3.415,3.58,400.1870364398581
2014-03-18,3.645,3.705,3.61,3.61,116.95388584327635
2014-03-19,3.61,3.61,3.61,3.61,62.66494679135763
2014-03-20,3.61,3.61,3.61,3.61,0.0
2014-03-21,3.61,3.61,3.61,3.61,108.57787810383748
2014-03-24,3.61,4.03,3.61,4.03,156.66236697839406
2014-03-25,3.87,3.87,3.87,3.87,126.8810061270558
2014-03-26,4.385,4.385,4.35,4.35,713.5117703966463
2014-03-27,4.515,4.515,4.35,4.515,373.1976781683328
2014-03-28,4.675,4.675,4.35,4.675,189.2357304095453
2014-03-31,3.61,3.87,3.61,3.87,102.37342792647532
2014-04-01,3.61,3.61,3.545,3.545,1202.112221863915
2014-04-02,3.995,4.675,3.87,4.515,186.13350532086423
2014-04-03,4.675,4.675,3.935,4.545,1054.756530151564
2014-04-04,4.675,4.995,4.575,4.575,884.1341502741052
2014-04-07,4.385,4.675,3.9,4.61,355.2047726539826
2014-04-08,4.64,4.64,4.64,4.64,155.11125443405354
2014-04-09,4.64,4.64,4.64,4.64,0.0
2014-04-10,4.64,4.64,4.64,4.64,0.0
2014-04-11,3.935,4.64,3.935,4.64,18.613350532086425
2014-04-14,4.19,5.48,4.16,5.48,527.378265075782
2014-04-15,5.16,5.16,4.19,4.19,174.03482747500806
2014-04-16,4.19,4.35,4.19,4.19,94.61786520477266
2014-04-17,4.19,4.35,3.87,3.87,1709.32602386327
2014-04-21,3.87,3.87,3.805,3.87,54.90938406965496
2014-04-22,3.87,3.87,3.87,3.87,0.0
2014-04-23,3.675,3.87,3.675,3.87,216.22508868107064
2014-04-24,3.675,3.87,3.675,3.87,40.32892615285392
2014-04-25,3.645,4.03,3.645,4.03,128.74234118026445
2014-04-28,4.995,5.03,4.03,4.835,175.8961625282167
2014-04-29,4.06,4.835,4.06,4.835,3.1022250886810707
2014-04-30,4.06,4.675,4.06,4.675,1301.6936472105772
2014-05-01,4.225,4.45,4.225,4.45,212.5024185746533
2014-05-02,4.45,5.03,4.45,5.03,1687.3002257336343
2014-05-05,4.45,4.45,4.45,4.45,128.74234118026445
2014-05-06,4.45,4.675,4.45,4.675,186.13350532086423
2014-05-07,4.45,4.45,4.45,4.45,31.022250886810703
2014-05-08,4.965,5.095,4.575,5.095,2776.491454369558
2014-05-09,4.095,4.35,4.095,4.35,120.67655594969364
2014-05-12,4.515,4.515,4.515,4.515,93.06675266043212
2014-05-13,4.19,4.515,4.19,4.515,30.401805869074494
2014-05-14,4.515,4.515,4.515,4.515,0.0
2014-05-15,4.19,4.19,4.19,4.19,65.14672686230249
2014-05-16,4.19,4.19,4.19,4.19,15.511125443405351
2014-05-20,4.06,4.19,4.06,4.19,15.511125443405351
2014-05-21,4.19,4.19,4.19,4.19,0.0
2014-05-22,4.06,4.19,4.06,4.19,37.22670106417285
2014-05-23,4.06,4.19,4.06,4.19,186.13350532086423
2014-05-26,4.19,4.19,4.19,4.19,0.0
2014-05-27,4.06,4.19,4.06,4.19,23.266688165108032
2014-05-28,4.06,4.19,4.06,4.19,28.230248306997744
2014-05-29,4.35,4.35,4.35,4.35,31.022250886810703
2014-05-30,4.19,4.515,4.19,4.515,2203.8207029990326
2014-06-02,4.06,4.06,4.06,4.06,93.06675266043212
2014-06-03,4.19,4.385,4.19,4.385,147.35569171235085
2014-06-04,4.19,4.255,4.19,4.19,110.43921315704613
2014-06-05,3.61,4.35,3.61,4.35,42.810706223798775
2014-06-06,3.645,3.645,3.645,3.645,46.53337633021607
2014-06-09,4.06,4.255,4.06,4.255,125.64011609158337
2014-06-10,4.03,4.03,4.03,4.03,46.53337633021607
2014-06-11,4.03,4.19,4.03,4.03,570.4991938084489
2014-06-12,4.03,4.995,4.03,4.995,1112.7681393099
2014-06-13,4.03,4.03,4.03,4.03,227.0828764914544
2014-06-16,4.03,4.125,4.03,4.03,24.81780070944857
2014-06-17,4.995,4.995,4.03,4.835,1935.788455336988
2014-06-18,4.19,4.19,4.19,4.19,201.6446307642696
2014-06-19,4.35,4.35,4.19,4.19,41.88003869719446
2014-06-20,4.515,4.515,4.515,4.515,575.4627539503387
2014-06-23,4.515,4.515,4.515,4.515,0.0
2014-06-24,4.515,4.515,4.515,4.515,0.0
2014-06-25,4.35,4.35,4.35,4.35,46.843598839084166
2014-06-26,4.35,4.35,4.35,4.35,465.3337633021606
2014-06-27,4.35,4.35,4.35,4.35,46.53337633021607
2014-06-30,3.87,4.19,3.87,4.19,124.08900354724284
2014-07-02,4.19,4.19,4.19,4.19,0.0
2014-07-03,4.19,4.19,4.19,4.19,387.7781360851338
2014-07-04,4.19,4.19,4.19,4.19,62.04450177362141
2014-07-07,4.19,4.19,4.19,4.19,0.0
2014-07-08,5.16,5.16,4.35,5.16,3128.59400193486
2014-07-09,5.03,5.03,4.995,4.995,1302.9345372460498
2014-07-10,5.06,5.06,5.06,5.06,310.22250886810707
2014-07-11,5.16,5.32,5.16,5.32,214.05353111899387
2014-07-14,5.32,5.48,5.32,5.48,124.08900354724284
2014-07-15,5.48,5.8,5.48,5.8,496.9764592067076
2014-07-16,5.16,5.16,5.16,5.16,801.9251854240567
2014-07-17,5.285,5.285,5.03,5.03,1498.3747178329572
2014-07-18,5.03,5.03,5.03,5.03,0.0
2014-07-21,5.16,5.16,5.03,5.03,3.7226701064172847
2014-07-22,5.48,5.575,5.48,5.48,466.88487584650113
2014-07-23,5.16,5.16,5.16,5.16,75.07384714608192
2014-07-24,5.16,5.16,5.16,5.16,23.266688165108032
2014-07-25,5.16,5.16,5.16,5.16,7.755562721702677
2014-07-28,5.16,5.16,5.16,5.16,1566.6236697839408
2014-07-29,5.16,5.16,5.16,5.16,12.408900354724285
2014-07-30,5.16,5.16,5.16,5.16,1494.3418252176718
2014-07-31,5.03,5.03,5.03,5.03,46.53337633021607
2014-08-01,4.03,5.03,4.03,5.03,23.266688165108032
2014-08-05,4.995,4.995,4.995,4.995,977.2009029345372
2014-08-06,4.995,5.03,4.995,5.03,336.5914221218962
2014-08-07,5.03,5.03,5.03,5.03,62.04450177362141
2014-08-08,5.03,5.48,4.995,5.48,1293.938084488875
2014-08-11,5.48,5.48,5.48,5.48,0.0
2014-08-12,4.995,5.48,4.995,5.48,2.171557562076749
2014-08-13,4.995,4.995,4.995,4.995,175.2757175104805
2014-08-14,4.995,4.995,4.995,4.995,19.23379554982264
2014-08-15,4.995,4.995,4.995,4.995,51.18671396323767
2014-08-18,4.995,4.995,4.995,4.995,186.13350532086423
2014-08-19,4.995,4.995,4.995,4.995,41.88003869719446
2014-08-20,4.995,4.995,4.995,4.995,520.2431473718156
2014-08-21,4.995,5.16,4.835,5.16,2099.5859400193485
2014-08-22,4.93,5.16,4.93,5.16,39.3982586262496
2014-08-25,4.835,5.16,4.835,4.835,612.6894550145115
2014-08-26,4.385,4.515,3.9,4.515,518.3818123186069
2014-08-27,4.675,4.835,4.675,4.675,165.96904224443728
2014-08-28,4.675,4.705,4.675,4.675,16.441792970009676
2014-08-29,4.74,4.74,4.74,4.74,77.55562721702677
2014-09-02,1.61,4.835,1.61,4.835,64.83650435343438
2014-09-03,4.675,4.835,4.675,4.835,248.17800709448565
2014-09-04,5.16,5.16,4.995,5.16,1714.5998065140277
2014-09-05,5.16,5.16,5.16,5.16,0.0
2014-09-08,4.675,5.16,4.675,5.16,446.7204127700742
2014-09-09,4.675,4.675,4.675,4.675,72.90228958400516
2014-09-10,4.705,4.705,4.705,4.705,69.48984198645599
2014-09-11,4.705,5.16,4.705,5.16,165.03837471783297
2014-09-12,4.705,4.705,4.705,4.705,54.28893905191874
2014-09-15,4.965,4.965,4.965,4.965,62.04450177362141
2014-09-16,4.705,4.705,4.675,4.675,885.6852628184457
2014-09-17,4.675,4.675,4.675,4.675,422.5230570783618
2014-09-18,4.675,4.675,4.64,4.675,710.4095453079652
2014-09-19,4.805,4.835,4.805,4.835,2053.673008706869
2014-09-22,4.64,4.64,4.64,4.64,54.28893905191874
2014-09-23,4.64,4.64,4.64,4.64,0.0
2014-09-24,4.835,4.9,4.835,4.9,341.24475975491777
2014-09-25,4.9,4.9,4.9,4.9,0.0
2014-09-26,4.9,4.9,4.9,4.9,0.0
2014-09-29,4.995,4.995,4.835,4.835,676.2850693324734
2014-09-30,4.865,4.865,4.865,4.865,62.04450177362141
2014-10-01,4.64,4.64,4.64,4.64,79.10673976136731
2014-10-02,4.835,4.835,4.64,4.835,122.8481135117704
2014-10-03,4.64,5.16,4.64,5.16,156.66236697839406
2014-10-06,4.64,5.16,4.64,5.16,12.408900354724285
2014-10-07,5.16,5.16,4.64,4.64,434.3115124153499
2014-10-08,4.64,4.64,4.64,4.64,80.65785230570783
2014-10-09,4.64,4.64,4.64,4.64,12.408900354724285
2014-10-10,4.64,4.64,4.64,4.64,355.8252176717188
2014-10-14,4.64,4.9,4.64,4.9,186.13350532086423
2014-10-15,4.64,4.64,3.225,4.515,1257.0216059335698
2014-10-16,4.515,4.515,4.515,4.515,31.022250886810703
2014-10-17,4.515,4.515,4.515,4.515,156.35214446952597
2014-10-20,4.515,4.705,4.515,4.705,108.26765559496936
2014-10-21,4.575,4.705,4.575,4.705,48.704933892292814
2014-10-22,4.575,4.575,4.515,4.515,190.78684295388584
2014-10-23,4.515,4.835,4.515,4.515,310.22250886810707
2014-10-24,4.515,4.515,4.35,4.385,1970.533376330216
2014-10-27,4.35,4.35,3.74,4.03,5000.16639793615
2014-10-28,3.935,4.19,3.935,4.03,110.12899064817802
2014-10-29,4.19,4.19,4.03,4.03,21.095130603031283
2014-10-30,4.19,4.19,4.19,4.19,98.03031280232184
2014-10-31,4.19,4.19,4.19,4.19,293.7807158980974
2014-11-03,4.35,4.35,4.19,4.19,9.306675266043213
2014-11-04,4.35,4.35,4.19,4.19,82.82940986778459
2014-11-05,4.515,4.515,4.19,4.19,621.3756852628185
2014-11-06,4.35,4.35,4.35,4.35,534.8236052886166
2014-11-07,4.35,4.35,4.35,4.35,224.60109642050952
2014-11-10,4.35,4.35,4.19,4.19,1422.9906481780072
2014-11-11,3.61,4.35,3.61,4.19,35.36536601096421
2014-11-12,4.35,4.35,4.19,4.19,691.7961947758788
2014-11-13,4.19,4.19,3.87,4.19,363.5807803934215
2014-11-14,3.87,4.19,3.87,4.19,961.689777491132
2014-11-17,3.87,4.03,3.87,4.03,948.9706546275396
2014-11-18,4.125,4.125,3.9,4.125,1464.8706868752015
2014-11-19,3.935,3.935,3.9,3.9,1204.2837794259915
2014-11-20,3.935,3.935,3.9,3.9,326.04385682038054
2014-11-21,3.9,3.9,3.74,3.87,7106.267010641729
2014-11-24,3.77,3.77,3.545,3.545,3713.6736536601097
2014-11-25,3.58,3.58,3.545,3.545,992.7120283779426
2014-11-26,3.58,3.58,3.58,3.58,238.5611093195744
2014-11-27,3.58,3.58,3.58,3.58,28.230248306997744
2014-11-28,3.58,3.58,3.58,3.58,13.960012899064818
2014-12-01,3.58,3.58,3.58,3.58,52.737826507578205
2014-12-02,3.58,3.705,3.255,3.705,341.24475975491777
2014-12-03,3.675,3.675,3.29,3.29,1808.287004192196
2014-12-04,3.255,3.29,3.255,3.255,134.94679135762658
2014-12-05,3.255,3.29,3.255,3.255,63.59561431796195
2014-12-08,3.29,3.29,3.29,3.29,101.13253789100293
2014-12-09,4.03,4.35,3.29,3.29,1722.0451467268624
2014-12-10,3.32,3.32,3.32,3.32,657.671718800387
2014-12-11,3.32,3.32,3.32,3.32,403.9097065462754
2014-12-12,3.32,3.515,3.32,3.32,541.958722992583
2014-12-15,3.32,3.45,3.32,3.45,434.3115124153499
2014-12-16,3.385,3.385,3.385,3.385,2084.69525959368
2014-12-17,3.385,3.385,3.385,3.385,48.704933892292814
2014-12-18,3.385,3.385,3.385,3.385,0.0
2014-12-19,3.385,3.515,3.385,3.515,403.2892615285392
2014-12-22,3.385,3.515,3.385,3.515,3507.0654627539507
2014-12-23,3.515,4.03,3.515,3.545,7159.935504675911
2014-12-24,3.545,3.545,3.545,3.545,0.0
2014-12-29,3.415,3.415,3.415,3.415,114.7823282811996
2014-12-30,3.385,3.415,3.385,3.415,9.306675266043213
2014-12-31,3.385,3.415,3.225,3.415,29.471138342470173
2015-01-02,3.225,3.415,3.225,3.415,203.81618832634635
2015-01-05,10.5,10.5,8.005,8.11,2116.5924
2015-01-06,9.355,9.46,8.315,8.73,1094.275
2015-01-07,8.73,8.94,8.73,8.94,130.5434
2015-01-08,8.94,8.94,8.94,8.94,5.772
2015-01-09,8.94,8.94,8.63,8.63,378.066
2015-01-12,8.63,8.63,8.63,8.63,865.8
2015-01-13,8.63,8.63,8.63,8.63,0.0
2015-01-14,8.63,8.835,8.63,8.63,3254.446
2015-01-15,9.25,9.25,8.63,8.63,126.6954
2015-01-16,8.63,9.355,8.63,8.63,622.7988
2015-01-19,5.715,8.63,5.715,8.63,6.734
2015-01-20,8.63,8.63,8.63,8.63,1313.13
2015-01-21,8.63,8.63,8.63,8.63,4.5214
2015-01-22,8.63,8.63,8.63,8.63,54.353
2015-01-23,8.63,8.63,8.63,8.63,144.3
2015-01-26,8.63,8.63,8.63,8.63,0.0
2015-01-27,5.82,8.63,5.82,8.63,0.962
2015-01-28,5.82,8.63,5.82,8.63,36.1712
2015-01-29,8.63,8.63,8.63,8.63,0.0
2015-01-30,5.715,8.63,5.715,8.63,4.81
2015-02-02,4.99,7.07,4.835,5.82,187.2052
2015-02-03,5.82,5.82,5.82,5.82,0.0
2015-02-04,6.235,6.235,5.82,5.82,19.24
2015-02-05,6.34,7.38,6.34,7.38,57.72
2015-02-06,6.34,6.34,6.34,6.34,96.2
2015-02-09,5.3,6.34,5.3,6.34,9.62
2015-02-10,6.34,6.34,6.34,6.34,0.0
2015-02-11,6.34,6.34,6.34,6.34,0.962
2015-02-12,6.34,6.34,6.235,6.235,481.0
2015-02-13,6.235,6.34,6.235,6.235,10.2934
2015-02-17,6.235,6.235,6.235,6.235,100.048
2015-02-18,6.235,6.86,6.235,6.86,111.3996
2015-02-19,6.86,8.42,6.86,8.42,266.955
2015-02-20,8.42,8.42,8.42,8.42,0.0
2015-02-23,6.86,8.42,6.86,8.42,9.5238
2015-02-24,6.445,6.55,6.445,6.445,190.476
2015-02-25,6.445,6.445,6.445,6.445,28.86
2015-02-26,6.445,6.445,6.445,6.445,0.0
2015-02-27,6.445,6.445,6.445,6.445,64.2616
2015-03-02,6.34,6.86,6.34,6.86,97.9316
2015-03-03,6.34,7.07,6.34,7.07,85.5218
2015-03-04,6.86,7.07,6.86,7.07,4.81
2015-03-05,6.445,7.07,6.445,7.07,2.405
2015-03-06,6.445,7.07,6.445,7.07,12.025
2015-03-09,6.445,7.175,6.235,7.175,769.6
2015-03-10,6.655,8.835,6.655,8.835,52.91
2015-03-11,8.835,8.835,8.835,8.835,0.0
2015-03-12,6.86,6.86,6.86,6.86,101.01
2015-03-13,6.86,7.07,6.86,7.07,113.7084
2015-03-16,6.86,6.86,6.755,6.86,100.529
2015-03-17,6.86,6.86,6.86,6.86,0.0
2015-03-18,5.2,6.86,5.2,6.86,12.025
2015-03-19,6.86,6.86,6.86,6.86,0.0
2015-03-20,6.86,6.86,6.86,6.86,192.4
2015-03-23,6.86,6.86,6.86,6.86,254.93
2015-03-24,4.68,6.86,4.68,6.86,11.9288
2015-03-25,4.99,6.86,4.99,6.86,7.696
2015-03-26,4.99,6.86,4.99,6.86,54.834
2015-03-27,6.86,6.86,6.86,6.86,64.454
2015-03-30,5.3,6.86,5.3,6.86,2.405
2015-03-31,3.43,9.46,3.43,9.46,511.784
2015-04-01,9.46,9.46,9.46,9.46,0.0
2015-04-02,9.46,9.46,9.46,9.46,0.0
2015-04-06,9.46,9.46,9.46,9.46,0.0
2015-04-07,9.46,9.46,9.46,9.46,0.0
2015-04-08,9.46,9.46,9.46,9.46,0.0
2015-04-09,9.46,9.46,9.46,9.46,0.0
2015-04-10,9.46,9.46,9.46,9.46,0.0
2015-04-13,9.46,9.46,9.46,9.46,0.0
2015-04-14,9.46,9.46,9.46,9.46,0.0
2015-04-15,9.46,9.46,9.46,9.46,0.0
2015-04-16,9.46,9.46,9.46,9.46,0.0
2015-04-17,9.46,9.46,9.46,9.46,0.0
2015-04-20,9.46,9.46,9.46,9.46,0.0
2015-04-21,9.46,9.46,9.46,9.46,0.0
2015-04-22,9.46,9.46,9.46,9.46,0.0
2015-04-23,9.46,9.46,9.46,9.46,0.0
2015-04-24,9.46,9.46,9.46,9.46,0.0
2015-04-27,9.46,9.46,9.46,9.46,0.0
2015-04-28,9.46,9.46,9.46,9.46,0.0
2015-04-29,9.46,9.46,9.46,9.46,0.0
2015-04-30,9.46,9.46,9.46,9.46,0.0
2015-05-01,9.46,9.46,9.46,9.46,0.0
2015-05-04,9.46,9.46,9.46,9.46,0.0
2015-05-05,9.46,9.46,9.46,9.46,0.0
2015-05-06,9.46,9.46,9.46,9.46,0.0
2015-05-07,9.46,9.46,9.46,9.46,0.0
2015-05-08,9.46,9.46,9.46,9.46,0.0
2015-05-11,9.46,9.46,9.46,9.46,0.0
2015-05-12,9.46,9.46,9.46,9.46,0.0
2015-05-13,9.46,9.46,9.46,9.46,0.0
2015-05-14,18.75,19.24,18.4,18.5,3052567.0
2015-05-15,18.5,18.64,18.21,18.62,726066.0
2015-05-19,18.32,18.51,18.1,18.35,246556.0
2015-05-20,18.49,18.49,18.18,18.2,205952.0
2015-05-21,18.13,18.13,18.0,18.04,120603.0
2015-05-22,18.0,18.2,18.0,18.05,98559.0
2015-05-25,18.15,18.41,18.15,18.25,61292.0
2015-05-26,18.35,18.4,18.15,18.3,58085.0
2015-05-27,18.35,18.35,18.21,18.325,90592.0
2015-05-28,18.35,18.35,18.26,18.3,229429.0
2015-05-29,18.4,18.5,18.35,18.4,138610.0
2015-06-01,18.49,18.49,18.28,18.3,41505.0
2015-06-02,18.3,18.35,18.27,18.3,108844.0
2015-06-03,18.28,18.53,18.28,18.33,200195.0
2015-06-04,18.45,18.45,18.2,18.45,227961.0
2015-06-05,18.41,18.45,18.31,18.4,14801.0
2015-06-08,18.33,18.43,18.33,18.35,3050.0
2015-06-09,18.34,18.7,18.34,18.56,7419.0
2015-06-10,18.5,18.78,18.32,18.5,9098.0
2015-06-11,18.31,18.5,18.09,18.27,71664.0
2015-06-12,18.5,18.69,18.25,18.39,215393.0
2015-06-15,18.36,18.68,18.31,18.46,113010.0
2015-06-16,18.66,18.68,18.33,18.65,41728.0
2015-06-17,18.9,19.36,18.88,19.2,89328.0
2015-06-18,19.79,19.79,19.0,19.05,58085.0
2015-06-19,19.1,19.27,19.08,19.08,146125.0
2015-06-22,19.35,19.35,19.2,19.2,1494.0
2015-06-23,19.09,19.09,18.82,18.9,98384.0
2015-06-24,18.9,18.98,18.9,18.95,18610.0
2015-06-25,18.94,19.18,18.85,19.05,16167.0
2015-06-26,18.95,19.4,18.95,19.3,37019.0
2015-06-29,19.47,19.68,19.35,19.62,19555.0
2015-06-30,19.56,19.63,19.37,19.38,10863.0
2015-07-02,19.7,19.87,19.31,19.56,19581.0
2015-07-03,19.485,19.62,19.46,19.515,1100.0
2015-07-06,19.59,19.59,19.03,19.05,30506.0
2015-07-07,19.04,19.69,19.0,19.69,4545.0
2015-07-08,19.75,19.75,19.01,19.15,6790.0
2015-07-09,19.3,19.35,19.24,19.24,12834.0
2015-07-10,18.95,19.36,18.95,19.36,2575.0
2015-07-13,19.3,19.64,19.3,19.6,3509.0
2015-07-14,19.5,19.75,19.36,19.7,9622.0
2015-07-15,19.58,19.83,19.58,19.7,3848.0
2015-07-16,19.58,19.65,19.45,19.53,12985.0
2015-07-17,19.52,19.6,19.12,19.12,7368.0
2015-07-20,19.02,19.11,19.0,19.05,13000.0
2015-07-21,19.01,19.16,19.01,19.15,172862.0
2015-07-22,19.06,19.23,18.93,19.0,14439.0
2015-07-23,19.03,19.25,18.9,19.07,139632.0
2015-07-24,19.3,20.07,19.2,19.3,264725.0
2015-07-27,19.5,20.1,19.5,19.74,20724.0
2015-07-28,19.75,19.75,19.33,19.33,8774.0
2015-07-29,19.3,19.57,19.3,19.53,645.0
2015-07-30,19.49,19.5,19.49,19.5,5135.0
2015-07-31,19.5,19.5,19.4,19.42,11434.0
2015-08-04,19.74,19.75,19.6,19.6,18990.0
2015-08-05,19.6,19.6,19.42,19.59,21615.0
2015-08-06,19.32,19.6,19.32,19.49,3231.0
2015-08-07,19.5,21.03,19.31,20.89,15845.0
2015-08-10,21.88,21.88,21.22,21.6,1773.0
2015-08-11,21.49,21.49,20.85,21.4,3600.0
2015-08-12,21.4,21.4,21.2,21.2,1900.0
2015-08-13,21.14,21.15,20.93,21.15,1054.0
2015-08-14,19.65,20.4,17.5,17.65,1156294.0
2015-08-17,17.65,17.65,16.78,16.99,112892.0
2015-08-18,17.0,17.25,16.96,17.0,62699.0
2015-08-19,16.79,16.91,16.75,16.82,10635.0
2015-08-20,16.6,16.72,16.49,16.54,10188.0
2015-08-21,16.5,16.69,15.65,15.72,18388.0
2015-08-24,14.0,15.5,14.0,15.2,25804.0
2015-08-25,16.18,16.18,15.6,15.6,42658.0
2015-08-26,15.9,15.9,15.5,15.67,37605.0
2015-08-27,15.62,16.02,15.45,15.45,48687.0
2015-08-28,15.3,15.5,15.29,15.29,8281.0
2015-08-31,15.3,15.53,15.0,15.26,50591.0
2015-09-01,15.0,15.4,15.0,15.4,13420.0
2015-09-02,15.7,15.7,15.12,15.15,20710.0
2015-09-03,15.15,15.15,14.85,14.85,9285.0
2015-09-04,14.95,15.12,14.62,14.62,103600.0
2015-09-08,14.84,15.05,14.79,14.89,1666.0
2015-09-09,14.9,14.94,14.62,14.63,75400.0
2015-09-10,14.75,14.75,14.64,14.7,7160.0
2015-09-11,14.8,14.8,14.7,14.75,8571.0
2015-09-14,15.0,15.08,14.7,14.75,15827.0
2015-09-15,14.85,15.13,14.8,14.91,16020.0
2015-09-16,14.9,15.04,14.86,15.04,24374.0
2015-09-17,14.9,15.0,14.9,15.0,1024.0
2015-09-18,14.99,15.15,14.99,15.0,6317.0
2015-09-21,15.0,15.14,15.0,15.01,17250.0
2015-09-22,15.24,15.24,15.0,15.01,10606.0
2015-09-23,15.0,15.2,15.0,15.01,49935.0
2015-09-24,15.0,15.27,14.86,14.89,70250.0
2015-09-25,14.92,15.12,14.92,15.12,11435.0
2015-09-28,15.24,15.25,14.81,14.81,4883.0
2015-09-29,15.12,15.12,14.8,15.02,2916.0
2015-09-30,15.01,15.1,14.86,15.01,5338.0
2015-10-01,15.01,15.2,15.01,15.2,2565.0
2015-10-02,15.0,15.23,14.62,14.64,25670.0
2015-10-05,14.65,15.05,14.65,14.95,7339.0
2015-10-06,15.11,15.18,15.0,15.14,6324.0
2015-10-07,15.06,15.24,14.81,14.81,13094.0
2015-10-08,14.9,14.9,14.8,14.83,4706.0
2015-10-09,14.9,14.9,14.7,14.7,2755.0
2015-10-13,14.78,14.86,14.62,14.64,4008.0
2015-10-14,14.63,14.63,14.48,14.58,6155.0
2015-10-15,14.51,14.63,14.4,14.45,5600.0
2015-10-16,14.4,14.4,14.07,14.15,11000.0
2015-10-19,14.13,14.13,13.93,13.93,18415.0
2015-10-20,13.82,13.94,13.75,13.75,13988.0
2015-10-21,13.77,13.83,13.75,13.8,14330.0
2015-10-22,13.92,13.95,13.8,13.81,11821.0
2015-10-23,13.77,13.81,13.75,13.81,2188.0
2015-10-26,13.8,13.8,13.8,13.8,31851.0
2015-10-27,13.8,13.85,13.8,13.8,15176.0
2015-10-28,13.76,13.89,13.75,13.8,56728.0
2015-10-29,13.8,13.85,13.75,13.81,49680.0
2015-10-30,13.83,13.87,13.75,13.87,56400.0
2015-11-02,13.9,14.24,13.825,13.93,65624.0
2015-11-03,14.0,14.29,13.91,14.06,6098.0
2015-11-04,14.22,14.22,13.9,13.9,50078.0
2015-11-05,13.81,14.14,13.8,13.92,4985.0
2015-11-06,13.86,14.33,13.86,14.02,1504.0
2015-11-09,14.1,14.1,13.86,14.01,109900.0
2015-11-10,13.91,14.2,13.9,14.11,12374.0
2015-11-11,14.05,14.14,14.01,14.01,1600.0
2015-11-12,14.06,14.07,13.86,13.95,148600.0
2015-11-13,13.965,14.1,13.82,14.06,170975.0
2015-11-16,13.95,14.01,13.95,14.0,9523.0
2015-11-17,14.0,14.0,13.9,14.0,2900.0
2015-11-18,14.12,14.15,14.0,14.0,7150.0
2015-11-19,14.14,14.14,14.0,14.1,2633.0
2015-11-20,14.0,14.13,13.86,13.86,11894.0
2015-11-23,13.75,13.84,13.72,13.84,11712.0
2015-11-24,13.92,14.39,13.8,14.39,41016.0
2015-11-25,13.93,14.68,13.93,14.68,11440.0
2015-11-26,14.83,14.93,14.64,14.93,3409.0
2015-11-27,14.9,15.47,14.9,15.41,13520.0
2015-11-30,15.43,15.5,15.4,15.41,5078.0
2015-12-01,15.5,15.75,15.35,15.75,13943.0
2015-12-02,15.59,15.59,15.16,15.17,8114.0
2015-12-03,15.2,15.4,14.88,15.25,3003.0
2015-12-04,15.25,15.25,14.68,15.14,39112.0
2015-12-07,14.57,14.6,13.54,13.6,32100.0
2015-12-08,13.6,15.55,13.6,14.54,15200.0
2015-12-09,14.76,15.5,14.31,14.31,12503.0
2015-12-10,14.17,14.45,14.12,14.23,26749.0
2015-12-11,14.27,14.29,14.13,14.13,5933.0
2015-12-14,13.77,14.13,13.77,14.13,2753.0
2015-12-15,14.01,14.15,13.9,13.9,40600.0
2015-12-16,13.96,13.96,13.6,13.65,12607.0
2015-12-17,13.61,13.86,13.61,13.8,100234.0
2015-12-18,13.74,13.76,13.74,13.74,5055.0
2015-12-21,13.74,13.79,13.6,13.72,7546.0
2015-12-22,13.51,13.72,13.51,13.55,8119.0
2015-12-23,13.56,13.97,13.56,13.89,8743.0
2015-12-24,13.8,13.99,13.71,13.71,15400.0
2015-12-29,13.56,14.13,13.56,13.78,11214.0
2015-12-30,13.975,13.985,13.8,13.8,4500.0
2015-12-31,13.8,13.8,13.8,13.8,0.0
2016-01-04,14.3,14.54,14.3,14.54,2200.0
2016-01-05,14.37,16.29,14.37,16.29,14194.0
2016-01-06,16.45,16.45,16.25,16.35,850.0
2016-01-07,16.0,16.0,15.99,16.0,600.0
2016-01-08,14.88,16.0,14.88,15.5,8762.0
2016-01-11,15.7,15.7,15.28,15.28,1980.0
2016-01-12,15.43,15.75,15.24,15.24,7870.0
2016-01-13,15.18,15.25,14.51,14.51,7104.0
2016-01-14,14.5,14.5,14.44,14.5,1656.0
2016-01-15,14.57,14.57,14.0,14.54,8458.0
2016-01-18,15.5,15.5,14.18,14.61,2301.0
2016-01-19,14.06,14.58,14.06,14.49,9538.0
2016-01-20,14.28,14.32,14.0,14.0,4161.0
2016-01-21,13.88,14.36,13.88,14.36,1858.0
2016-01-22,14.46,15.61,14.45,15.6,15889.0
2016-01-25,15.53,15.6,14.86,14.86,8902.0
2016-01-26,15.54,15.54,14.86,15.38,226.0
2016-01-27,15.09,15.09,14.79,14.79,755.0
2016-01-28,14.73,14.94,14.68,14.94,3024.0
2016-01-29,14.63,15.53,14.63,15.53,4900.0
2016-02-01,15.45,15.45,15.07,15.07,3653.0
2016-02-02,14.26,15.0,14.26,14.5,3146.0
2016-02-03,14.51,14.79,14.43,14.62,1199.0
2016-02-04,14.36,14.87,14.36,14.87,1858.0
2016-02-05,14.82,14.82,14.38,14.38,555.0
2016-02-08,14.33,14.35,14.22,14.29,2215.0
2016-02-09,14.12,14.35,13.85,13.85,13975.0
2016-02-10,13.85,13.85,13.85,13.85,0.0
2016-02-11,13.85,13.9,13.85,13.85,10180.0
2016-02-12,13.85,13.97,13.83,13.85,1925.0
2016-02-16,13.85,13.85,13.85,13.85,216.0
2016-02-17,13.86,14.0,13.85,14.0,18000.0
2016-02-18,14.01,14.01,13.85,13.85,1052.0
2016-02-19,13.85,13.9,13.85,13.9,936.0
2016-02-22,13.9,13.9,13.85,13.9,2975.0
2016-02-23,13.87,13.87,13.85,13.85,573.0
2016-02-24,13.52,13.8,13.52,13.68,4400.0
2016-02-25,13.61,13.61,13.6,13.6,1800.0
2016-02-26,13.5,13.69,13.5,13.69,1615.0
2016-02-29,13.47,13.47,12.41,12.85,82609.0
2016-03-01,12.93,12.93,11.25,11.26,16903.0
2016-03-02,10.28,10.65,9.95,10.5,22807.0
2016-03-03,10.41,10.52,10.2,10.3,22858.0
2016-03-04,10.49,10.49,10.21,10.3,57145.0
2016-03-07,10.47,10.5,10.35,10.5,12364.0
2016-03-08,10.57,10.58,10.45,10.45,5647.0
2016-03-09,10.5,10.5,10.35,10.36,28961.0
2016-03-10,10.36,10.38,10.25,10.25,9529.0
2016-03-11,10.26,10.45,10.21,10.26,19063.0
2016-03-14,10.27,10.3,10.24,10.25,9219.0
2016-03-15,10.25,10.3,10.2,10.29,43512.0
2016-03-16,10.3,10.47,10.2,10.47,10011.0
2016-03-17,10.46,10.46,10.2,10.44,35716.0
2016-03-18,10.5,10.5,10.35,10.37,2500.0
2016-03-21,10.35,10.45,10.35,10.36,6200.0
2016-03-22,10.35,10.45,10.35,10.45,24499.0
2016-03-23,10.41,10.41,10.35,10.36,6600.0
2016-03-24,10.35,10.4,10.35,10.4,38600.0
2016-03-28,10.4,10.45,10.37,10.44,7746.0
2016-03-29,10.41,10.45,10.3,10.3,5350.0
2016-03-30,10.45,10.45,10.4,10.44,3100.0
2016-03-31,10.4,10.45,10.3,10.3,11461.0
2016-04-01,10.3,10.43,10.27,10.31,4752.0
2016-04-04,10.34,10.45,10.26,10.26,6010.0
2016-04-05,10.26,10.26,10.26,10.26,0.0
2016-04-06,10.27,10.3,10.26,10.3,963.0
2016-04-07,10.35,10.61,10.3,10.56,1950.0
2016-04-08,10.72,11.15,10.72,11.15,3000.0
2016-04-11,10.5,11.3,10.5,11.3,733.0
2016-04-12,11.4,12.8,11.4,11.95,6209.0
2016-04-13,12.0,12.3,12.0,12.18,3336.0
2016-04-14,12.3,12.3,11.93,11.93,5330.0
2016-04-15,11.91,11.91,11.01,11.7,3247.0
2016-04-18,11.81,11.81,11.81,11.81,100.0
2016-04-19,11.0,11.67,11.0,11.5,1006.0
2016-04-20,11.6,11.7,11.01,11.7,2013.0
2016-04-21,11.68,11.69,11.68,11.69,200.0
2016-04-22,11.02,11.69,10.975,11.69,5300.0
2016-04-25,11.01,11.62,11.01,11.25,2615.0
2016-04-26,11.25,11.36,10.85,10.99,29302.0
2016-04-27,10.75,11.25,10.71,11.25,3951.0
2016-04-28,11.19,11.61,10.86,11.61,701914.0
2016-04-29,11.64,11.73,11.37,11.51,6657.0
2016-05-02,11.51,12.85,11.25,12.19,14004.0
2016-05-03,11.75,12.18,11.5,12.18,1550.0
2016-05-04,12.28,12.52,11.73,12.52,1800.0
2016-05-05,12.65,12.69,11.56,11.59,3000.0
2016-05-06,11.32,12.35,11.32,12.14,3044.0
2016-05-09,12.21,12.21,11.65,12.0,745.0
2016-05-10,11.33,12.18,11.0,11.05,6757.0
2016-05-11,11.1,11.52,10.7,11.13,8200.0
2016-05-12,11.82,12.25,11.82,12.17,7250.0
2016-05-13,12.15,12.15,11.25,11.25,102700.0
2016-05-16,10.91,11.2,10.9,11.11,3750.0
2016-05-17,11.08,11.08,11.0,11.0,1930.0
2016-05-18,11.02,11.11,11.01,11.1,2175.0
2016-05-19,11.73,12.65,11.19,12.41,13874.0
2016-05-20,12.34,12.5,12.34,12.4,9062.0
2016-05-24,12.4,12.5,12.34,12.5,1306.0
2016-05-25,12.1,12.73,12.1,12.73,128613.0
2016-05-26,12.68,13.67,12.68,12.85,1911.0
2016-05-27,12.91,13.11,12.7,12.89,318575.0
2016-05-30,12.65,12.7,12.64,12.7,499.0
2016-05-31,12.52,13.0,12.52,13.0,2084.0
2016-06-01,12.75,13.07,12.68,13.07,353.0
2016-06-02,12.62,13.07,12.62,13.07,662.0
2016-06-03,13.03,13.14,12.92,13.14,540.0
2016-06-06,13.47,13.47,12.88,13.4,11022.0
2016-06-07,13.1,13.4,13.03,13.03,6201.0
2016-06-08,13.01,13.83,13.0,13.75,10600.0
2016-06-09,13.71,14.0,13.56,13.56,7748.0
2016-06-10,13.47,13.75,13.47,13.55,16600.0
2016-06-13,13.48,13.55,13.01,13.32,9401.0
2016-06-14,13.0,13.45,13.0,13.45,6708.0
2016-06-15,13.52,13.52,13.19,13.2,2600.0
2016-06-16,13.14,13.4,12.3,12.32,9900.0
2016-06-17,12.3,12.3,11.23,11.23,8639.0
2016-06-20,11.38,12.885,11.35,12.88,13785.0
2016-06-21,13.0,13.0,12.47,12.7,17594.0
2016-06-22,12.71,12.98,12.66,12.8,4944.0
2016-06-23,12.8,13.0,12.66,12.98,44755.0
2016-06-24,12.66,12.66,12.65,12.65,200.0
2016-06-27,12.99,12.99,12.65,12.81,3603.0
2016-06-28,12.7,12.81,12.62,12.81,1526.0
2016-06-29,12.98,13.0,12.98,13.0,400.0
2016-06-30,12.73,12.9,12.47,12.9,7587.0
2016-07-04,12.51,12.95,12.51,12.95,3125.0
2016-07-05,12.51,12.99,12.49,12.7,5047.0
2016-07-06,12.9,12.98,12.7,12.98,950.0
2016-07-07,12.35,12.99,12.04,12.99,7600.0
2016-07-08,13.0,13.0,12.72,13.0,1526.0
2016-07-11,13.0,13.0,12.74,13.0,1057.0
2016-07-12,12.81,13.0,12.81,13.0,5900.0
2016-07-13,12.98,12.98,12.75,12.92,1820.0
2016-07-14,12.95,12.95,12.95,12.95,694.0
2016-07-15,12.77,13.0,12.74,13.0,1582.0
2016-07-18,12.47,13.0,12.47,13.0,1309.0
2016-07-19,12.9,12.9,12.9,12.9,122200.0
2016-07-20,12.86,13.0,12.86,12.95,622.0
2016-07-21,12.86,12.86,12.75,12.85,27363.0
2016-07-22,12.73,12.74,12.11,12.11,1636.0
2016-07-25,12.15,12.48,12.15,12.15,2525.0
2016-07-26,12.38,12.38,12.15,12.15,3200.0
2016-07-27,12.1,12.15,11.97,12.15,6491.0
2016-07-28,12.27,12.51,12.2,12.51,1696.0
2016-07-29,12.56,13.0,12.35,12.95,2991.0
2016-08-02,13.18,13.18,12.39,13.1,6520.0
2016-08-03,12.34,13.08,12.34,13.08,127.0
2016-08-04,12.49,13.0,12.49,13.0,3294.0
2016-08-05,12.75,12.75,12.53,12.61,6646.0
2016-08-08,12.39,12.75,12.37,12.75,5466.0
2016-08-09,12.74,12.75,12.7,12.75,1800.0
2016-08-10,12.75,12.75,12.75,12.75,0.0
2016-08-11,12.5,12.71,12.5,12.7,1081.0
2016-08-12,12.6,12.62,12.54,12.62,6700.0
2016-08-15,12.73,14.22,12.73,13.75,7760.0
2016-08-16,13.73,15.0,13.72,14.99,11391.0
2016-08-17,15.39,15.39,15.0,15.35,24156.0
2016-08-18,15.02,15.25,14.88,15.25,4768.0
2016-08-19,15.25,15.3,15.15,15.3,3734.0
2016-08-22,15.3,15.3,15.2,15.2,7598.0
2016-08-23,15.15,15.15,14.97,15.0,15148.0
2016-08-24,14.95,15.09,14.95,15.09,26033.0
2016-08-25,14.97,15.1,14.97,15.1,5314.0
2016-08-26,14.96,15.1,14.96,15.1,1602.0
2016-08-29,14.96,15.09,14.92,15.09,2402.0
2016-08-30,14.96,15.01,14.96,15.0,2577.0
2016-08-31,14.88,15.1,14.88,15.1,3496.0
2016-09-01,15.09,15.15,14.92,15.14,1200.0
2016-09-02,15.15,15.45,15.15,15.45,5085.0
2016-09-06,15.45,15.45,15.16,15.21,4010.0
2016-09-07,14.99,15.26,14.99,15.04,2393.0
2016-09-08,14.96,15.4,14.96,15.39,1655.0
2016-09-09,15.0,15.39,15.0,15.39,2064.0
2016-09-12,15.0,15.39,15.0,15.02,5699.0
2016-09-13,15.25,15.3,15.0,15.29,4517.0
2016-09-14,15.29,15.3,15.2,15.3,2482.0
2016-09-15,15.29,15.5,15.25,15.31,5493.0
2016-09-16,15.25,15.4,15.13,15.15,6823.0
2016-09-19,15.45,15.45,15.18,15.34,13115.0
2016-09-20,15.49,15.75,15.49,15.61,5000.0
2016-09-21,15.64,15.7,15.64,15.7,4680.0
2016-09-22,15.75,15.75,15.51,15.51,3086.0
2016-09-23,15.41,15.53,15.41,15.5,2031.0
2016-09-26,15.5,15.5,15.25,15.26,26214.0
2016-09-27,15.25,15.49,15.25,15.49,1800.0
2016-09-28,15.45,15.54,15.4,15.53,8902.0
2016-09-29,15.66,15.67,15.3,15.3,7712.0
2016-09-30,15.0,15.65,15.0,15.65,3470.0
2016-10-03,15.79,15.8,15.14,15.8,2668.0
2016-10-04,15.84,15.84,15.62,15.62,970.0
2016-10-05,15.72,15.75,15.5,15.67,1643.0
2016-10-06,15.01,15.67,15.01,15.67,56.0
2016-10-07,15.57,15.64,15.27,15.57,300.0
2016-10-11,15.75,15.85,15.6,15.6,6181.0
2016-10-12,15.55,15.75,15.55,15.6,14659.0
2016-10-13,15.56,15.93,15.55,15.74,11295.0
2016-10-14,15.76,15.8,15.65,15.76,3628.0
2016-10-17,15.9,15.95,15.8,15.81,674.0
2016-10-18,15.82,15.95,15.65,15.95,4505.0
2016-10-19,15.98,15.98,15.6,15.82,7553.0
2016-10-20,16.09,16.1,15.91,15.94,1886.0
2016-10-21,15.71,15.95,15.58,15.93,1587.0
2016-10-24,15.54,15.95,15.48,15.48,6336.0
2016-10-25,15.73,15.73,15.3,15.45,7380.0
2016-10-26,15.3,15.44,15.18,15.18,5700.0
2016-10-27,15.0,15.31,14.77,15.0,8322.0
2016-10-28,14.43,14.9,13.75,14.29,11392.0
2016-10-31,14.49,14.49,13.21,13.72,11123.0
2016-11-01,14.14,14.14,13.34,14.03,1553.0
2016-11-02,14.54,14.8,14.15,14.47,15844.0
2016-11-03,14.71,14.71,14.15,14.55,1714.0
2016-11-04,14.55,14.99,14.16,14.99,4931.0
2016-11-07,14.8,15.98,14.5,15.95,7861.0
2016-11-08,15.95,16.94,15.95,16.5,2130.0
2016-11-09,16.45,16.52,16.2,16.4,3917.0
2016-11-10,16.3,16.3,15.61,15.9,5168.0
2016-11-11,16.0,16.51,15.76,16.05,15920.0
2016-11-14,16.05,16.15,15.91,16.15,2490.0
2016-11-15,16.15,16.25,16.0,16.25,9358.0
2016-11-16,16.25,16.7,15.9,16.24,68200.0
2016-11-17,16.11,16.25,16.01,16.1,1462.0
2016-11-18,16.01,16.24,16.01,16.07,1632.0
2016-11-21,16.01,16.22,16.01,16.22,393.0
2016-11-22,16.07,16.25,15.82,16.0,9902.0
2016-11-23,16.12,16.13,16.0,16.06,6654.0
2016-11-24,15.09,16.025,15.08,15.15,5350.0
2016-11-25,15.39,15.65,15.18,15.28,4011.0
2016-11-28,15.28,15.49,15.28,15.49,290.0
2016-11-29,15.31,15.49,15.21,15.21,1168.0
2016-11-30,15.48,15.48,15.25,15.47,1238.0
2016-12-01,15.5,15.5,15.04,15.47,1820.0
2016-12-02,15.1,15.43,15.1,15.27,5228.0
2016-12-05,15.7,15.7,15.25,15.25,6946.0
2016-12-06,15.25,15.5,15.25,15.5,841.0
2016-12-07,15.35,15.47,15.23,15.23,3514.0
2016-12-08,15.32,15.4,15.25,15.25,2171.0
2016-12-09,15.26,15.5,15.26,15.32,542.0
2016-12-12,15.32,15.74,15.32,15.7,2944.0
2016-12-13,15.5,15.7,15.5,15.7,40.0
2016-12-14,15.43,15.43,15.0,15.26,25086.0
2016-12-15,15.25,15.71,15.01,15.2,4564.0
2016-12-16,15.25,15.25,15.0,15.01,1194.0
2016-12-19,15.0,15.25,15.0,15.24,601.0
2016-12-20,15.26,15.56,15.0,15.4,2505.0
2016-12-21,15.1,15.7,15.1,15.7,1591.0
2016-12-22,15.36,15.5,15.35,15.5,8763.0
2016-12-23,15.5,15.5,15.32,15.5,5066.0
2016-12-28,15.31,15.5,15.31,15.35,4932.0
2016-12-29,15.36,15.5,15.35,15.5,3997.0
2016-12-30,15.5,15.99,15.42,15.7,17873.0
2017-01-03,15.65,16.0,15.61,15.88,32258.0
2017-01-04,16.0,16.0,15.87,15.88,1685.0
2017-01-05,15.82,16.25,15.82,16.24,11202.0
2017-01-06,16.25,17.14,16.25,16.75,36617.0
2017-01-09,16.59,16.96,16.59,16.96,304.0
2017-01-10,16.68,16.85,16.54,16.78,5896.0
2017-01-11,16.6,17.41,16.6,17.19,12863.0
2017-01-12,17.13,17.25,17.1,17.25,10066.0
2017-01-13,17.54,17.8,17.23,17.8,6217.0
2017-01-16,18.0,18.01,17.65,17.65,1443.0
2017-01-17,17.59,18.0,17.31,17.96,15953.0
2017-01-18,17.76,17.76,17.09,17.09,2980.0
2017-01-19,17.25,17.25,16.79,16.85,3105.0
2017-01-20,16.55,17.23,16.55,16.85,909.0
2017-01-23,16.86,17.095,16.86,17.0,4339.0
2017-01-24,17.1,17.89,17.1,17.89,3767.0
2017-01-25,17.87,17.9,17.72,17.72,1865.0
2017-01-26,17.62,17.9,17.56,17.9,1216.0
2017-01-27,17.68,17.75,17.68,17.75,2068.0
2017-01-30,17.72,17.72,17.46,17.72,504.0
2017-01-31,17.52,17.52,17.25,17.48,3855.0
2017-02-01,17.23,17.5,17.21,17.38,25423.0
2017-02-02,17.3,17.54,17.04,17.54,4394.0
2017-02-03,17.2,17.35,17.19,17.19,2660.0
2017-02-06,17.09,17.09,17.0,17.0,3350.0
2017-02-07,17.17,17.18,16.85,17.0,2313.0
2017-02-08,16.85,17.37,16.85,17.05,3269.0
2017-02-09,16.56,17.1,16.56,17.1,1790.0
2017-02-10,16.85,17.25,16.83,17.25,5751.0
2017-02-13,17.48,17.48,16.7,16.7,1423.0
2017-02-14,16.7,17.0,16.7,17.0,534.0
2017-02-15,16.61,17.05,16.61,17.05,1130.0
2017-02-16,16.72,16.9,16.7,16.9,513.0
2017-02-17,16.7,17.09,16.7,17.08,315.0
2017-02-21,16.74,16.74,16.66,16.66,2000.0
2017-02-22,16.52,16.66,16.0,16.0,3657.0
2017-02-23,16.45,16.5,16.0,16.5,4339.0
2017-02-24,16.51,16.6,16.5,16.58,2199.0
2017-02-27,16.73,17.0,16.15,17.0,1480.0
2017-02-28,16.94,17.73,16.85,17.73,3388.0
2017-03-01,18.6,18.6,17.3,18.0,8514.0
2017-03-02,18.0,18.2,17.75,17.77,5052.0
2017-03-03,17.26,17.51,16.4,16.8,9780.0
2017-03-06,16.9,17.97,16.9,17.47,4627.0
2017-03-07,17.51,17.97,16.59,16.75,4477.0
2017-03-08,16.52,17.0,16.52,17.0,2682.0
2017-03-09,16.52,16.55,16.52,16.55,93.0
2017-03-10,17.1,17.3,16.76,17.1,1632.0
2017-03-13,16.52,16.88,16.52,16.7,1942.0
2017-03-14,16.84,16.85,16.5,16.84,7472.0
2017-03-15,16.55,16.65,16.52,16.65,508.0
2017-03-16,16.85,16.95,16.27,16.85,24354.0
2017-03-17,16.84,16.91,16.54,16.54,6300.0
2017-03-20,16.85,16.88,16.79,16.88,760.0
2017-03-21,16.76,16.76,15.75,15.75,4748.0
2017-03-22,15.76,16.94,15.75,16.53,4882.0
2017-03-23,16.5,16.95,16.5,16.75,3109.0
2017-03-24,16.72,16.95,16.72,16.8,584.0
2017-03-27,16.77,16.91,16.77,16.91,500.0
2017-03-28,16.79,16.93,16.77,16.92,900.0
2017-03-29,16.01,16.86,16.01,16.7,1926.0
2017-03-30,16.78,16.93,16.59,16.92,1382.0
2017-03-31,16.54,16.8,16.33,16.8,9839.0
2017-04-03,16.6,16.6,16.5,16.6,1475.0
2017-04-04,16.44,16.8,16.44,16.8,2001.0
2017-04-05,16.8,16.8,16.475,16.8,4386.0
2017-04-06,16.8,16.8,16.8,16.8,250.0
2017-04-07,16.51,16.51,16.35,16.48,800.0
2017-04-10,16.31,16.72,16.31,16.72,3852.0
2017-04-11,16.56,16.95,16.56,16.95,2100.0
2017-04-12,16.86,17.09,16.5,17.09,5614.0
2017-04-13,16.65,16.65,16.5,16.5,2177.0
2017-04-17,16.98,16.99,16.5,16.65,7899.0
2017-04-18,16.6,16.79,16.6,16.65,120.0
2017-04-19,16.61,16.61,16.6,16.6,1801.0
2017-04-20,16.62,16.75,16.62,16.75,476.0
2017-04-21,16.64,16.71,16.64,16.64,6010.0
2017-04-24,16.65,16.9,16.65,16.9,4405.0
2017-04-25,16.65,16.66,16.65,16.66,2257.0
2017-04-26,16.62,16.65,16.5,16.5,19790.0
2017-04-27,16.5,16.5,15.77,15.99,1174.0
2017-04-28,15.77,16.9,15.77,16.9,9905.0
2017-05-01,16.89,16.9,16.88,16.88,665.0
2017-05-02,16.52,16.52,16.5,16.51,699.0
2017-05-03,16.51,16.51,16.5,16.51,140.0
2017-05-04,16.51,16.57,16.5,16.5,67134.0
2017-05-05,16.5,16.51,16.23,16.23,16629.0
2017-05-08,16.15,16.25,16.15,16.15,15326.0
2017-05-09,16.27,16.56,16.27,16.5,66016.0
2017-05-10,16.55,16.55,16.5,16.5,10300.0
2017-05-11,16.93,16.99,16.5,16.73,13866.0
2017-05-12,17.0,17.52,16.99,17.11,41490.0
2017-05-15,17.5,17.75,17.0,17.09,41504.0
2017-05-16,17.0,17.1,17.0,17.0,17376.0
2017-05-17,17.0,17.01,16.5,16.51,27877.0
2017-05-18,16.48,16.88,16.48,16.51,5789.0
2017-05-19,16.5,16.92,16.5,16.65,1137.0
2017-05-23,16.95,17.02,16.75,16.81,49506.0
2017-05-24,16.85,16.85,15.85,16.16,10793.0
2017-05-25,16.25,16.5,16.25,16.3,9280.0
2017-05-26,16.45,16.53,16.35,16.53,10352.0
2017-05-29,16.6,16.66,16.6,16.62,1745.0
2017-05-30,16.6,16.62,16.45,16.62,12405.0
2017-05-31,16.96,17.15,16.4,16.5,36104.0
2017-06-01,16.15,16.9,16.15,16.9,3075.0
2017-06-02,16.78,16.9,16.77,16.77,1133.0
2017-06-05,16.81,16.9,16.69,16.69,1468.0
2017-06-06,16.59,16.89,16.55,16.85,2848.0
2017-06-07,16.5,16.84,16.5,16.84,318.0
2017-06-08,16.5,16.84,16.5,16.81,515.0
2017-06-09,16.66,16.82,16.51,16.8,2544.0
2017-06-12,16.8,16.8,16.77,16.78,1545.0
2017-06-13,16.15,16.79,16.13,16.65,1284.0
2017-06-14,16.28,16.69,16.02,16.22,1087.0
2017-06-15,15.85,16.22,15.85,16.22,97.0
2017-06-16,16.22,16.22,15.27,15.27,1575.0
2017-06-19,15.35,15.7,15.35,15.53,1558.0
2017-06-20,15.38,15.38,15.0,15.0,90625.0
2017-06-21,15.01,15.38,15.01,15.25,19500.0
2017-06-22,15.16,15.26,15.06,15.06,819.0
2017-06-23,15.2,15.4,15.2,15.25,265408.0
2017-06-26,15.5,15.94,15.37,15.37,2848.0
2017-06-27,15.33,15.5,15.33,15.5,1024.0
2017-06-28,15.5,16.0,15.5,16.0,3626.0
2017-06-29,16.0,16.0,15.25,15.25,58725.0
2017-06-30,15.5,15.51,15.5,15.51,400.0
2017-07-04,15.82,15.82,15.29,15.29,1651.0
2017-07-05,15.05,15.29,15.05,15.29,34.0
2017-07-06,15.06,15.09,15.06,15.08,799.0
2017-07-07,15.15,15.21,15.15,15.21,2200.0
2017-07-10,15.25,15.3,15.25,15.27,2500.0
2017-07-11,15.3,15.5,15.26,15.5,4716.0
2017-07-12,15.25,15.26,15.07,15.25,41800.0
2017-07-13,15.25,15.46,15.25,15.46,27758.0
2017-07-14,15.4,15.48,15.25,15.25,3700.0
2017-07-17,15.26,15.43,15.25,15.43,1505.0
2017-07-18,15.25,15.26,15.05,15.15,23090.0
2017-07-19,15.08,15.4,15.08,15.29,2139.0
2017-07-20,15.06,15.28,15.05,15.25,3809.0
2017-07-21,15.25,15.26,15.11,15.11,600.0
2017-07-24,15.11,15.11,15.11,15.11,740.0
2017-07-25,15.25,15.31,15.25,15.3,1265.0
2017-07-26,15.25,15.27,15.25,15.27,471.0
2017-07-27,15.23,15.23,15.23,15.23,1500.0
2017-07-28,15.11,15.31,15.1,15.1,44394.0
2017-07-31,15.1,15.25,15.1,15.25,110.0
2017-08-01,15.11,15.26,15.1,15.26,1800.0
2017-08-02,15.4,15.4,15.1,15.4,2795.0
2017-08-03,15.39,15.4,15.39,15.4,4900.0
2017-08-04,15.4,15.4,15.4,15.4,0.0
2017-08-08,15.23,16.0,15.23,15.44,791.0
2017-08-09,15.73,15.85,15.73,15.85,7790.0
2017-08-10,15.25,15.25,15.0,15.11,80986.0
2017-08-11,15.2,15.2,15.06,15.11,1625.0
2017-08-14,15.17,15.57,15.17,15.3,1345.0
2017-08-15,15.3,15.3,15.23,15.24,4841.0
2017-08-16,15.2,15.29,15.17,15.17,824.0
2017-08-17,15.21,15.25,15.11,15.12,4527.0
2017-08-18,15.11,15.29,15.11,15.29,1128.0
2017-08-21,15.16,15.3,15.16,15.25,4308.0
2017-08-22,15.3,15.54,15.26,15.41,15812.0
2017-08-23,15.4,15.41,15.4,15.41,4000.0
2017-08-24,15.41,15.42,15.25,15.35,2194.0
2017-08-25,15.35,15.35,14.98,15.02,10243.0
2017-08-28,15.02,15.42,15.02,15.4,3940.0
2017-08-29,15.4,15.4,15.25,15.25,525.0
2017-08-30,15.33,15.61,15.32,15.61,3065.0
2017-08-31,15.47,15.8,15.47,15.68,2480.0
2017-09-01,15.83,15.99,15.76,15.78,1020.0
2017-09-05,15.75,15.78,15.75,15.78,600.0
2017-09-06,15.75,15.75,15.5,15.5,5622.0
2017-09-07,15.73,16.1,15.73,16.1,6923.0
2017-09-08,15.71,16.9,15.71,16.89,8609.0
2017-09-11,16.92,16.99,16.37,16.38,1316.0
2017-09-12,16.41,16.72,16.4,16.61,5976.0
2017-09-13,16.61,16.7,16.51,16.7,2681.0
2017-09-14,16.54,16.9,16.52,16.74,3123.0
2017-09-15,16.75,17.01,16.7,16.96,8700.0
2017-09-18,16.74,17.11,16.74,16.89,2136.0
2017-09-19,16.71,16.95,16.51,16.73,1600.0
2017-09-20,16.68,16.89,16.5,16.5,1801.0
2017-09-21,16.47,16.48,16.47,16.47,227.0
2017-09-22,16.44,16.6,16.44,16.45,1500.0
2017-09-25,16.41,16.41,16.2,16.27,4300.0
2017-09-26,16.2,16.26,16.0,16.25,4102.0
2017-09-27,16.25,16.4,15.63,15.94,12180.0
2017-09-28,15.97,15.97,15.49,15.56,5620.0
2017-09-29,15.68,15.98,15.56,15.69,3062.0
2017-10-02,15.69,16.43,15.69,15.93,1634.0
2017-10-03,15.67,15.8,15.67,15.8,336.0
2017-10-04,15.71,16.14,15.71,16.0,2703.0
2017-10-05,16.25,16.49,16.25,16.49,394.0
2017-10-06,16.22,16.25,16.0,16.0,2416.0
2017-10-10,15.54,15.54,15.54,15.54,0.0
2017-10-11,15.54,16.24,15.54,16.15,2100.0
2017-10-12,15.38,16.1,15.38,16.1,308.0
2017-10-13,15.77,16.0,15.75,15.75,3086.0
2017-10-16,15.75,15.75,15.75,15.75,0.0
2017-10-17,15.55,15.74,15.53,15.53,1200.0
2017-10-18,15.49,15.49,15.38,15.43,1396.0
2017-10-19,15.49,15.49,15.2,15.2,5250.0
2017-10-20,15.19,15.5,15.19,15.5,2909.0
2017-10-23,15.72,15.72,15.21,15.26,3100.0
2017-10-24,15.43,15.7,15.43,15.55,13200.0
2017-10-25,15.27,15.96,15.15,15.25,11050.0
2017-10-26,15.24,15.58,15.14,15.15,6275.0
2017-10-27,15.2,15.21,15.15,15.15,1380.0
2017-10-30,15.42,15.43,15.27,15.35,1400.0
2017-10-31,15.2,15.38,15.2,15.38,302.0
2017-11-01,15.24,15.24,15.1,15.2,1725.0
2017-11-02,15.2,15.21,15.2,15.2,2580.0
2017-11-03,15.45,15.45,14.99,15.12,8581.0
2017-11-06,15.05,15.15,15.05,15.15,4100.0
2017-11-07,15.15,15.15,14.9,14.9,3753.0
2017-11-08,15.12,15.12,14.85,14.95,14077.0
2017-11-09,15.01,15.3,14.95,15.2,16887.0
2017-11-10,15.44,16.27,15.44,16.27,5177.0
2017-11-13,15.91,15.91,15.78,15.9,4800.0
2017-11-14,15.78,15.9,15.78,15.9,1109.0
2017-11-15,15.75,15.75,15.3,15.3,2072.0
2017-11-16,15.33,15.33,15.06,15.06,546.0
2017-11-17,15.34,15.5,15.34,15.5,9000.0
2017-11-20,15.5,15.5,15.05,15.16,7800.0
2017-11-21,15.17,15.18,15.15,15.15,13907.0
2017-11-22,15.16,15.5,15.11,15.5,4593.0
2017-11-23,15.5,15.9,15.15,15.34,5309.0
2017-11-24,15.53,15.83,15.53,15.79,3625.0
2017-11-27,15.72,15.72,15.16,15.16,3488.0
2017-11-28,15.16,15.64,15.16,15.5,1452.0
2017-11-29,15.46,15.67,15.45,15.67,4840.0
2017-11-30,15.68,16.15,15.66,15.74,9960.0
2017-12-01,15.95,16.15,15.7,16.0,3338.0
2017-12-04,15.99,16.15,15.93,16.15,7328.0
2017-12-05,16.06,16.06,16.0,16.0,5700.0
2017-12-06,15.76,16.1,15.75,16.01,2112.0
2017-12-07,16.06,16.1,16.06,16.1,1900.0
2017-12-08,16.02,16.5,16.02,16.5,3030.0
2017-12-11,16.33,16.75,16.08,16.5,3657.0
2017-12-12,16.73,16.75,16.4,16.75,2317.0
2017-12-13,16.41,16.86,16.41,16.86,3626.0
2017-12-14,16.83,16.89,16.82,16.89,600.0
2017-12-15,16.66,16.66,16.18,16.18,2400.0
2017-12-18,16.32,16.5,16.32,16.34,337.0
2017-12-19,16.35,16.73,16.35,16.52,2614.0
2017-12-20,16.52,16.89,16.5,16.54,4426.0
2017-12-21,16.49,16.9,16.49,16.9,1801.0
2017-12-22,16.58,16.88,16.58,16.63,446.0
2017-12-27,16.61,16.62,16.6,16.6,3901.0
2017-12-28,16.6,16.6,16.6,16.6,0.0
2017-12-29,16.61,16.61,16.6,16.6,300.0
2018-01-02,16.6,16.6,16.6,16.6,1400.0
2018-01-03,16.6,16.65,16.6,16.62,1395.0
2018-01-04,16.6,16.62,16.6,16.62,24.0
2018-01-05,16.6,16.6,16.6,16.6,950.0
2018-01-08,16.83,16.84,16.6,16.6,2378.0
2018-01-09,16.83,16.9,16.83,16.85,4030.0
2018-01-10,16.85,16.96,16.85,16.85,4665.0
2018-01-11,16.85,16.9,16.83,16.84,7211.0
2018-01-12,16.9,16.9,16.84,16.84,2400.0
2018-01-15,16.81,16.81,16.61,16.61,2501.0
2018-01-16,16.7,16.7,16.07,16.07,25681.0
2018-01-17,16.04,16.51,16.03,16.4,6664.0
2018-01-18,16.35,16.54,16.35,16.54,303.0
2018-01-19,16.97,16.97,16.81,16.86,10751.0
2018-01-22,16.58,16.81,16.58,16.8,11562.0
2018-01-23,16.78,16.85,16.78,16.85,3601.0
2018-01-24,16.8,16.85,16.8,16.8,2820.0
2018-01-25,16.8,16.83,16.8,16.83,700.0
2018-01-26,16.83,17.17,16.83,17.17,4732.0
2018-01-29,16.82,17.5,16.82,17.485,2891.0
2018-01-30,17.3,17.3,16.85,16.85,400.0
2018-01-31,16.82,16.85,16.6,16.7,4203.0
2018-02-01,16.67,16.86,16.67,16.81,1998.0
2018-02-02,16.55,16.7,16.55,16.7,8500.0
2018-02-05,16.72,16.72,16.34,16.565,42883.0
2018-02-06,16.31,16.31,15.3,16.3,9103.0
2018-02-07,16.18,16.18,15.88,15.9,2611.0
2018-02-08,15.57,15.6,15.055,15.055,7600.0
2018-02-09,15.25,15.25,15.06,15.23,994.0
2018-02-12,15.26,15.45,15.26,15.3,2101.0
2018-02-13,15.3,15.8,15.3,15.75,2100.0
2018-02-14,15.5,15.8,15.5,15.8,300.0
2018-02-15,15.6,15.6,15.6,15.6,1400.0
2018-02-16,15.7,15.7,15.68,15.7,4000.0
2018-02-20,15.51,15.52,15.5,15.5,2305.0
2018-02-21,15.14,15.34,15.06,15.33,3528.0
2018-02-22,15.33,15.82,15.33,15.69,5200.0
2018-02-23,15.65,15.72,15.64,15.72,2300.0
2018-02-26,15.57,15.75,15.57,15.75,2200.0
2018-02-27,16.05,16.05,15.97,15.97,1500.0
2018-02-28,15.84,15.84,15.5,15.77,5300.0
2018-03-01,15.67,15.68,15.5,15.6,10519.0
2018-03-02,15.6,16.22,15.6,16.0,5604.0
2018-03-05,15.87,16.57,15.55,16.455,3300.0
2018-03-06,16.3,16.3,15.61,16.05,710.0
2018-03-07,16.1,16.14,16.0,16.12,2400.0
2018-03-08,16.12,16.13,15.67,15.74,15500.0
2018-03-09,15.74,15.74,15.74,15.74,7.0
2018-03-12,15.72,16.1,15.72,16.0,5736.0
2018-03-13,16.01,16.29,16.0,16.04,4609.0
2018-03-14,15.91,16.21,15.91,16.21,1460.0
2018-03-15,15.9,15.91,15.85,15.91,809.0
2018-03-16,15.8,16.0,15.5,15.5,6500.0
2018-03-19,15.46,15.94,15.46,15.94,3909.0
2018-03-20,15.95,15.95,15.94,15.95,1162.0
2018-03-21,15.78,16.03,15.56,15.99,10080.0
2018-03-22,16.0,16.23,16.0,16.0,8600.0
2018-03-23,16.0,16.28,16.0,16.0,3309.0
2018-03-26,16.03,16.03,15.8,15.99,31200.0
2018-03-27,16.39,16.39,16.0,16.05,7436.0
2018-03-28,16.24,16.78,16.24,16.5,8460.0
2018-03-29,16.83,16.83,16.31,16.5,4808.0
2018-04-02,17.25,17.25,16.3,16.3,21440.0
2018-04-03,17.22,17.22,16.27,16.61,1752.0
2018-04-04,15.46,16.36,15.46,16.32,202.0
2018-04-05,15.46,16.32,15.46,16.32,4.0
2018-04-06,16.15,16.43,15.99,16.345,593.0
2018-04-09,17.42,17.42,15.51,16.0,5260.0
2018-04-10,16.01,16.84,16.01,16.47,3613.0
2018-04-11,17.42,17.42,16.11,16.5,899.0
2018-04-12,16.87,16.87,16.75,16.81,1843.0
2018-04-13,16.81,17.24,16.81,17.0,4157.0
2018-04-16,16.8,17.09,16.8,16.8,3407.0
2018-04-17,16.8,16.98,16.8,16.8,14600.0
2018-04-18,16.8,17.0,16.8,16.8,8200.0
2018-04-19,16.99,17.12,16.85,17.12,10893.0
2018-04-20,17.26,17.26,17.0,17.25,6010.0
2018-04-23,17.44,17.5,17.25,17.5,31630.0
2018-04-24,17.49,17.5,17.4,17.48,74060.0
2018-04-25,17.46,17.46,16.18,16.64,6800.0
2018-04-26,16.87,17.35,16.79,17.33,8020.0
2018-04-27,17.2,17.2,17.0,17.0,2640.0
2018-04-30,17.0,17.0,16.52,16.52,5300.0
2018-05-01,16.5,16.68,16.5,16.67,4301.0
2018-05-02,16.52,16.66,16.5,16.66,519.0
2018-05-03,16.69,17.17,16.69,17.17,1825.0
2018-05-04,16.97,17.16,16.71,16.9,7450.0
2018-05-07,17.13,17.15,16.89,16.9,951.0
2018-05-08,16.86,17.05,16.5,17.04,16476.0
2018-05-09,16.83,17.05,16.83,17.0,2367.0
2018-05-10,16.81,16.81,16.5,16.5,7933.0
2018-05-11,16.5,17.1,16.5,16.99,9387.0
2018-05-14,17.09,17.09,16.96,17.0,2218.0
2018-05-15,16.99,16.99,16.69,16.86,789.0
2018-05-16,16.81,16.81,16.51,16.81,572.0
2018-05-17,16.13,16.79,16.13,16.5,2500.0
2018-05-18,16.5,16.6,16.5,16.5,15608.0
2018-05-22,16.93,16.94,16.52,16.71,2725.0
2018-05-23,16.52,16.7,16.51,16.7,1570.0
2018-05-24,16.52,16.93,16.5,16.92,5860.0
2018-05-25,16.9,16.9,16.55,16.88,1500.0
2018-05-28,16.62,17.0,16.62,16.62,2711.0
2018-05-29,16.62,16.95,16.57,16.95,3450.0
2018-05-30,16.7,16.93,16.7,16.93,300.0
2018-05-31,17.0,17.0,16.7,16.94,15500.0
2018-06-01,16.86,16.96,16.85,16.96,900.0
2018-06-04,16.75,16.75,16.75,16.75,0.0
2018-06-05,16.9,16.92,16.76,16.8,2625.0
2018-06-06,16.6,16.92,16.6,16.79,4933.0
2018-06-07,16.82,16.9,16.7,16.8,6100.0
2018-06-08,16.66,16.75,16.65,16.65,2004.0
2018-06-11,16.65,16.65,16.65,16.65,1707.0
2018-06-12,16.65,16.98,16.65,16.79,2110.0
2018-06-13,16.93,17.0,16.63,16.75,7183.0
2018-06-14,16.64,16.7,16.44,16.61,7780.0
2018-06-15,16.51,16.6,16.27,16.27,3001.0
2018-06-18,16.5,16.5,16.19,16.19,15100.0
2018-06-19,16.29,16.29,16.03,16.12,8000.0
2018-06-20,15.9,16.14,15.635,16.14,34224.0
2018-06-21,15.94,16.16,15.79,16.16,1040.0
2018-06-22,15.78,16.08,15.78,16.08,872.0
2018-06-25,16.15,16.15,16.1,16.1,800.0
2018-06-26,16.11,16.41,16.11,16.3,2013.0
2018-06-27,16.25,17.04,16.2,16.9,6203.0
2018-06-28,16.6,16.8,16.3,16.3,3659.0
2018-06-29,16.32,16.51,16.31,16.44,13500.0
2018-07-03,16.07,16.74,16.07,16.32,1400.0
2018-07-04,16.04,16.33,15.85,16.0,3826.0
2018-07-05,16.04,16.21,16.0,16.01,1810.0
2018-07-06,15.81,16.49,15.81,16.24,8426.0
2018-07-09,16.05,16.2,16.04,16.2,14323.0
2018-07-10,16.02,16.36,16.01,16.04,1615.0
2018-07-11,16.36,16.36,16.0,16.0,4914.0
2018-07-12,15.91,16.25,15.9,16.02,5085.0
2018-07-13,16.05,16.05,16.02,16.02,900.0
2018-07-16,16.37,16.37,15.97,16.0,13833.0
2018-07-17,16.0,16.04,15.95,16.04,10021.0
2018-07-18,16.0,16.08,15.99,16.04,5765.0
2018-07-19,15.98,16.045,15.98,16.045,1645.0
2018-07-20,16.13,16.15,16.0,16.075,6000.0
2018-07-23,16.08,16.14,16.01,16.14,668.0
2018-07-24,16.01,16.13,16.0,16.13,828.0
2018-07-25,16.13,16.27,16.13,16.13,13550.0
2018-07-26,16.2,16.71,16.05,16.05,20200.0
2018-07-27,16.06,16.51,16.06,16.3,8798.0
2018-07-30,16.33,16.33,16.33,16.33,210.0
2018-07-31,16.3,16.33,16.3,16.33,700.0
2018-08-01,16.31,16.62,16.31,16.5,6056.0
2018-08-02,16.49,16.5,16.49,16.5,500.0
2018-08-03,16.5,16.53,16.5,16.53,5100.0
2018-08-07,16.5,16.73,16.5,16.73,334.0
2018-08-08,16.75,16.75,16.51,16.72,4000.0
2018-08-09,16.75,17.05,16.75,17.05,13300.0
2018-08-10,17.04,17.25,17.0,17.25,14300.0
2018-08-13,17.25,18.0,17.25,17.85,11710.0
2018-08-14,17.99,18.5,17.99,18.5,6700.0
2018-08-15,18.33,18.79,18.21,18.75,17130.0
2018-08-16,18.75,18.98,18.75,18.89,17767.0
2018-08-17,18.81,19.19,18.81,19.06,5708.0
2018-08-20,19.0,19.66,19.0,19.66,8285.0
2018-08-21,19.35,19.9,19.03,19.9,5689.0
2018-08-22,18.65,19.66,18.65,19.66,3167.0
2018-08-23,19.48,19.48,18.99,19.0,5910.0
2018-08-24,19.15,19.15,18.87,19.0,1800.0
2018-08-27,18.34,19.04,18.34,19.0,7900.0
2018-08-28,18.82,19.205,18.76,19.15,7000.0
2018-08-29,19.15,19.605,19.15,19.5,3704.0
2018-08-30,19.47,19.62,19.46,19.62,4400.0
2018-08-31,19.49,19.49,19.41,19.41,860.0
2018-09-04,19.16,19.49,19.16,19.36,2750.0
2018-09-05,19.31,19.36,19.31,19.36,93.0
2018-09-06,19.29,19.48,19.27,19.27,600.0
2018-09-07,19.11,19.2,19.1,19.1,900.0
2018-09-10,19.06,19.06,18.9,18.97,1500.0
2018-09-11,18.88,18.98,18.72,18.97,8861.0
2018-09-12,19.0,19.0,18.91,18.91,284.0
2018-09-13,18.9,18.95,18.87,18.95,1512.0
2018-09-14,18.88,18.88,18.88,18.88,354.0
2018-09-17,18.85,18.85,18.48,18.6,7298.0
2018-09-18,18.63,18.8,18.5,18.75,4562.0
2018-09-19,18.71,18.86,18.71,18.81,8461.0
2018-09-20,18.81,18.88,18.6,18.88,11729.0
2018-09-21,18.68,18.87,18.6,18.6,3489.0
2018-09-24,18.75,18.75,18.6,18.6,200.0
2018-09-25,18.79,18.94,18.69,18.8,5036.0
2018-09-26,18.56,18.97,18.56,18.89,5902.0
2018-09-27,18.85,18.85,18.51,18.61,1342.0
2018-09-28,18.55,18.68,18.31,18.55,1600.0
2018-10-01,18.36,18.55,18.14,18.29,2049.0
2018-10-02,18.26,18.26,18.1,18.13,2664.0
2018-10-03,18.085,18.17,18.01,18.16,1490.0
2018-10-04,18.21,18.21,18.0,18.01,800.0
2018-10-05,18.13,18.13,18.0,18.0,1622.0
2018-10-09,17.91,18.0,17.91,18.0,426.0
2018-10-10,18.12,18.25,18.12,18.25,2624.0
2018-10-11,18.25,18.25,18.09,18.09,2000.0
2018-10-12,18.1,18.17,18.05,18.17,1440.0
2018-10-15,18.11,18.12,18.0,18.0,4598.0
2018-10-16,18.0,18.15,18.0,18.02,1968.0
2018-10-17,18.24,18.37,18.02,18.02,4018.0
2018-10-18,18.02,18.24,18.02,18.21,700.0
2018-10-19,18.2,18.23,18.1,18.23,1350.0
2018-10-22,18.23,18.3,18.11,18.2,4720.0
2018-10-23,18.31,18.31,18.1,18.1,4505.0
2018-10-24,18.1,18.11,18.02,18.11,3345.0
2018-10-25,18.22,18.25,18.16,18.16,1607.0
2018-10-26,18.07,18.07,17.55,17.71,9580.0
2018-10-29,17.59,17.6,17.41,17.47,21800.0
2018-10-30,17.56,17.56,17.43,17.5,2428.0
2018-10-31,17.37,17.74,17.37,17.55,6407.0
2018-11-01,17.59,17.88,17.59,17.75,4700.0
2018-11-02,17.68,17.68,17.5,17.55,1850.0
2018-11-05,17.51,17.97,17.51,17.85,8800.0
2018-11-06,17.97,18.0,17.855,17.86,15700.0
2018-11-07,18.3,18.31,17.85,17.99,3152.0
2018-11-08,18.34,18.47,18.07,18.36,16393.0
2018-11-09,18.38,18.65,18.32,18.53,18100.0
2018-11-12,18.72,19.29,18.72,19.09,4400.0
2018-11-13,19.26,19.26,19.0,19.02,4523.0
2018-11-14,18.93,19.27,18.75,18.75,4193.0
2018-11-15,18.8,18.91,18.53,18.53,1300.0
2018-11-16,19.26,19.27,18.42,18.67,3425.0
2018-11-19,19.21,19.21,18.43,18.64,16391.0
2018-11-20,18.43,18.73,18.43,18.73,1770.0
2018-11-21,18.55,18.67,18.43,18.59,8100.0
2018-11-22,18.45,18.5,18.45,18.45,600.0
2018-11-23,18.47,18.6,18.46,18.5,1400.0
2018-11-26,18.43,18.59,18.4,18.42,2915.0
2018-11-27,18.25,18.34,18.25,18.25,7788.0
2018-11-28,18.25,18.36,18.25,18.31,3450.0
2018-11-29,18.4,18.53,18.4,18.53,658.0
2018-11-30,18.65,18.65,18.57,18.65,1100.0
2018-12-03,19.34,19.34,18.68,18.97,1443.0
2018-12-04,19.34,19.34,18.34,18.57,9300.0
2018-12-05,18.31,18.46,18.3,18.3,341.0
2018-12-06,18.26,18.5,18.25,18.5,2760.0
2018-12-07,18.39,18.4,18.25,18.3,1400.0
2018-12-10,18.25,18.33,18.25,18.27,2917.0
2018-12-11,18.26,18.35,18.25,18.3,4999.0
2018-12-12,18.41,18.41,18.22,18.24,2300.0
2018-12-13,18.24,18.25,18.24,18.24,2042.0
2018-12-14,18.2,18.32,17.95,18.3,5909.0
2018-12-17,18.25,18.41,18.2,18.21,32916.0
2018-12-18,18.25,18.28,18.15,18.25,2374.0
2018-12-19,18.12,18.61,18.12,18.37,8143.0
2018-12-20,18.24,18.36,18.24,18.25,4539.0
2018-12-21,18.25,18.45,18.21,18.45,3789.0
2018-12-24,18.25,18.25,18.25,18.25,128.0
2018-12-27,18.49,18.6,18.49,18.55,811.0
2018-12-28,18.77,19.21,18.58,18.6,7028.0
2018-12-31,18.47,18.67,18.47,18.48,300.0
2019-01-02,18.46,18.5,18.39,18.43,1200.0
2019-01-03,18.25,18.4,18.25,18.4,982.0
2019-01-04,18.47,18.61,18.47,18.54,700.0
2019-01-07,18.26,18.74,18.26,18.74,514.0
2019-01-08,18.46,19.56,18.45,19.56,3220.0
2019-01-09,19.45,19.91,19.43,19.88,4530.0
2019-01-10,20.16,20.52,20.15,20.26,2656.0
2019-01-11,20.71,20.71,20.11,20.11,1820.0
2019-01-14,20.47,20.56,20.38,20.41,990.0
2019-01-15,20.52,20.53,20.29,20.3,974.0
2019-01-16,20.28,20.65,20.28,20.58,9160.0
2019-01-17,20.5,20.51,20.15,20.15,4600.0
2019-01-18,20.11,20.72,20.11,20.6,1675.0
2019-01-21,20.34,20.34,19.49,19.74,3200.0
2019-01-22,18.38,20.3,18.38,20.3,3134.0
2019-01-23,20.15,20.38,20.12,20.14,3248.0
2019-01-24,19.01,19.86,19.01,19.69,1120.0
2019-01-25,19.695,19.695,19.57,19.695,307.0
2019-01-28,19.58,19.75,19.5,19.75,2154.0
2019-01-29,19.79,19.79,19.64,19.64,200.0
2019-01-30,19.01,19.65,19.01,19.65,740.0
2019-01-31,19.65,19.7,19.44,19.6,1480.0
2019-02-01,19.66,19.77,19.44,19.44,2078.0
2019-02-04,19.47,19.48,19.46,19.48,1200.0
2019-02-05,20.98,20.98,19.3,19.3,12100.0
2019-02-06,19.24,19.43,19.24,19.41,1935.0
2019-02-07,19.41,19.41,19.41,19.41,0.0
2019-02-08,19.51,20.07,19.5,19.91,6296.0
2019-02-11,19.91,20.11,19.91,20.0,589.0
2019-02-12,20.26,20.26,20.0,20.0,5.0
2019-02-13,20.155,20.5,20.155,20.5,13235.0
2019-02-14,20.32,20.32,19.85,19.85,1421.0
2019-02-15,19.51,19.95,19.51,19.95,13513.0
2019-02-19,20.08,20.09,20.0,20.01,1194.0
2019-02-20,20.0,20.42,19.98,20.36,7448.0
2019-02-21,20.33,20.51,20.33,20.51,610.0
2019-02-22,20.49,20.69,20.41,20.68,1336.0
2019-02-25,20.7,20.7,20.2,20.25,2700.0
2019-02-26,20.35,20.6,20.34,20.6,1803.0
2019-02-27,20.6,20.6,20.19,20.42,3541.0
2019-02-28,20.46,20.93,20.46,20.7,5621.0
2019-03-01,21.34,22.46,21.34,22.35,4177.0
2019-03-04,23.64,23.65,22.93,23.2,11609.0
2019-03-05,23.16,24.68,23.15,24.68,4052.0
2019-03-06,24.6,24.61,24.27,24.39,3450.0
2019-03-07,26.05,26.05,24.5,24.5,6266.0
2019-03-08,24.5,24.5,23.27,23.98,7808.0
2019-03-11,24.28,24.32,24.08,24.08,6758.0
2019-03-12,24.65,24.9,24.4,24.7,12495.0
2019-03-13,25.0,25.47,24.2,24.74,8165.0
2019-03-14,24.98,25.4,24.98,25.4,3700.0
2019-03-15,26.22,26.22,25.87,26.0,1985.0
2019-03-18,24.66,26.04,24.65,25.5,6920.0
2019-03-19,25.4,25.4,24.07,24.07,2921.0
2019-03-20,24.18,24.28,24.0,24.25,5527.0
2019-03-21,24.25,24.25,23.75,23.86,9650.0
2019-03-22,23.53,23.82,23.53,23.6,1675.0
2019-03-25,23.27,23.68,23.27,23.68,40711.0
2019-03-26,23.65,24.8,23.65,24.65,2170.0
2019-03-27,23.7,24.67,23.7,24.44,3742.0
2019-03-28,24.33,24.33,23.94,24.33,2306.0
2019-03-29,24.09,24.48,23.91,23.91,2101.0
2019-04-01,23.5,24.29,23.5,24.03,2434.0
2019-04-02,24.16,24.6,24.05,24.4,1800.0
2019-04-03,23.5,24.75,23.5,23.97,4954.0
2019-04-04,25.18,25.18,23.8,23.8,4972.0
2019-04-05,24.12,24.13,23.87,23.95,602.0
2019-04-08,24.0,24.27,23.78,24.04,6230.0
2019-04-09,24.5,24.5,24.0,24.29,1585.0
2019-04-10,24.3,24.5,24.3,24.49,10357.0
2019-04-11,24.25,24.55,24.25,24.53,11536.0
2019-04-12,24.48,24.48,24.01,24.1,2814.0
2019-04-15,24.19,24.27,24.17,24.2,5409.0
2019-04-16,24.28,24.51,24.28,24.45,3800.0
2019-04-17,24.5,24.5,24.3,24.47,1100.0
2019-04-18,24.35,24.53,24.2,24.3,831.0
2019-04-22,24.4,24.5,24.4,24.5,1772.0
2019-04-23,24.5,24.56,24.5,24.55,1115.0
2019-04-24,24.62,25.24,24.5,25.01,5750.0
2019-04-25,24.95,25.0,24.71,25.0,6600.0
2019-04-26,25.0,25.32,24.81,24.81,8871.0
2019-04-29,24.85,24.86,24.85,24.86,201.0
2019-04-30,24.8,24.8,24.5,24.7,1198.0
2019-05-01,23.98,24.74,23.98,24.55,2208.0
2019-05-02,23.98,25.2,23.98,24.86,5285.0
2019-05-03,25.0,25.55,25.0,25.36,3454.0
2019-05-06,25.2,25.4,25.15,25.26,3755.0
2019-05-07,25.25,25.61,25.25,25.61,1617.0
2019-05-08,25.45,26.33,25.45,26.1,1620.0
2019-05-09,26.09,26.33,26.04,26.04,6221.0
2019-05-10,26.08,26.88,26.08,26.66,6038.0
2019-05-13,26.51,26.94,26.17,26.41,1100.0
2019-05-14,26.41,26.93,26.26,26.5,10254.0
2019-05-15,26.51,27.0,26.5,26.79,4671.0
2019-05-16,26.75,27.52,26.75,27.0,7858.0
2019-05-17,27.02,27.78,26.75,27.0,15364.0
2019-05-21,29.32,29.32,27.0,27.25,8100.0
2019-05-22,27.25,27.74,27.17,27.41,1679.0
2019-05-23,27.0,27.26,27.0,27.01,5703.0
2019-05-24,27.01,27.25,26.78,27.01,6694.0
2019-05-27,27.0,27.54,27.0,27.06,7850.0
2019-05-28,27.24,28.5,27.24,28.0,8361.0
2019-05-29,27.25,28.0,27.25,27.96,8226.0
2019-05-30,27.76,27.9,27.25,27.69,13060.0
2019-05-31,27.62,27.75,27.58,27.74,33939.0
2019-06-03,27.75,27.94,27.64,27.94,9411.0
2019-06-04,27.98,28.17,27.7,27.825,6368.0
2019-06-05,27.85,28.16,27.64,27.82,16836.0
2019-06-06,28.0,28.0,27.7,27.72,9230.0
2019-06-07,27.64,27.64,26.98,27.0,9188.0
2019-06-10,26.95,27.29,26.95,27.29,1751.0
2019-06-11,27.34,27.5,27.24,27.5,4818.0
2019-06-12,27.49,27.74,27.35,27.51,5392.0
2019-06-13,27.5,27.75,27.5,27.75,10600.0
2019-06-14,27.51,27.74,27.5,27.7,4948.0
2019-06-17,27.8,27.8,27.44,27.7,2983.0
2019-06-18,27.51,27.7,27.5,27.7,1600.0
2019-06-19,27.51,27.7,26.82,26.93,8281.0
2019-06-20,26.9,27.5,26.9,27.5,10202.0
2019-06-21,27.7,28.25,27.5,28.25,4476.0
2019-06-24,28.44,28.44,27.25,27.3,4957.0
2019-06-25,27.41,27.55,27.25,27.25,2375.0
2019-06-26,27.25,27.48,27.25,27.25,2139.0
2019-06-27,27.6,27.6,27.25,27.26,2536.0
2019-06-28,27.26,27.26,27.25,27.25,9113.0
2019-07-02,27.25,27.39,27.25,27.25,1930.0
2019-07-03,27.47,27.53,27.3,27.32,1672.0
2019-07-04,27.4,27.45,27.25,27.25,1210.0
2019-07-05,27.5,27.61,27.25,27.47,3975.0
2019-07-08,27.36,27.77,27.35,27.7,16052.0
2019-07-09,27.7,27.7,27.5,27.7,2800.0
2019-07-10,27.5,27.93,27.25,27.93,6421.0
2019-07-11,27.8,27.8,27.25,27.35,9020.0
2019-07-12,27.26,27.26,26.5,26.72,6378.0
2019-07-15,26.81,27.5,26.58,27.5,5750.0
2019-07-16,27.49,27.5,27.26,27.27,1868.0
2019-07-17,27.19,27.19,27.01,27.04,1400.0
2019-07-18,26.52,27.18,26.52,27.0,5103.0
2019-07-19,26.94,26.95,26.5,26.93,1375.0
2019-07-22,27.02,27.7,27.0,27.6,69257.0
2019-07-23,27.55,27.6,27.29,27.4,2400.0
2019-07-24,27.0,27.65,27.0,27.65,268.0
2019-07-25,28.0,28.92,27.63,28.92,6400.0
2019-07-26,29.0,31.19,29.0,30.35,19957.0
2019-07-29,30.0,30.01,29.51,29.91,6562.0
2019-07-30,29.74,29.74,28.98,29.11,7300.0
2019-07-31,29.12,29.12,28.53,28.69,2130.0
2019-08-01,28.89,28.9,28.44,28.5,2224.0
2019-08-02,28.28,28.47,28.28,28.28,2203.0
2019-08-06,27.52,29.0,27.52,29.0,7569.0
2019-08-07,28.75,28.75,27.5,28.01,14641.0
2019-08-08,28.0,28.88,27.42,28.79,8140.0
2019-08-09,26.61,29.25,26.61,29.0,5441.0
2019-08-12,28.78,30.1,28.44,30.1,9959.0
2019-08-13,30.5,30.5,29.3,29.53,6353.0
2019-08-14,29.35,29.52,29.07,29.26,8635.0
2019-08-15,29.02,29.46,28.74,28.74,3383.0
2019-08-16,28.8,28.99,28.57,28.96,4664.0
2019-08-19,28.5,28.71,28.35,28.41,1558.0
2019-08-20,28.36,28.43,28.0,28.24,8600.0
2019-08-21,28.3,28.3,27.5,27.6,11585.0
2019-08-22,27.51,27.75,27.25,27.3,5225.0
2019-08-23,27.52,27.78,27.52,27.74,1400.0
2019-08-26,27.66,27.78,27.3,27.635,6259.0
2019-08-27,26.78,27.85,26.78,27.65,6828.0
2019-08-28,27.65,27.87,27.65,27.85,2800.0
2019-08-29,28.0,28.57,28.0,28.24,15534.0
2019-08-30,28.13,28.95,28.12,28.54,7465.0
2019-09-03,28.05,28.75,28.05,28.75,1807.0
2019-09-04,28.99,28.99,28.5,28.75,5230.0
2019-09-05,30.19,30.19,28.52,28.775,4855.0
2019-09-06,28.71,29.56,28.7,29.0,4952.0
2019-09-09,29.92,29.92,28.75,28.87,1555.0
2019-09-10,28.51,29.265,28.4,28.4,11908.0
2019-09-11,27.82,28.78,27.82,28.24,3156.0
2019-09-12,29.51,29.51,27.77,27.98,5105.0
2019-09-13,28.14,28.54,27.96,27.96,5194.0
2019-09-16,29.08,29.09,28.2,28.3,61419.0
2019-09-17,28.52,28.52,28.04,28.29,3458.0
2019-09-18,28.88,28.88,28.35,28.43,2177.0
2019-09-19,28.76,30.19,28.55,30.01,34535.0
2019-09-20,29.89,30.15,29.19,29.55,5198.0
2019-09-23,29.42,29.92,29.35,29.8,2260.0
2019-09-24,29.65,29.71,29.46,29.5,1600.0
2019-09-25,28.5,29.65,28.5,29.0,27347.0
2019-09-26,29.01,29.35,28.8,29.35,7200.0
2019-09-27,29.2,29.46,28.85,28.85,6197.0
2019-09-30,28.5,29.31,28.5,29.03,17230.0
2019-10-01,29.0,29.21,28.77,28.77,7728.0
2019-10-02,28.65,28.77,28.5,28.52,13281.0
2019-10-03,28.6,28.8,28.5,28.5,3747.0
2019-10-04,28.51,28.75,28.5,28.5,2690.0
2019-10-07,29.5,29.5,28.5,28.5,280.0
2019-10-08,28.5,29.08,28.5,29.08,7439.0
2019-10-09,28.8,28.8,28.5,28.75,2970.0
2019-10-10,28.85,29.065,28.75,28.75,4505.0
2019-10-11,28.76,28.8,28.52,28.52,2646.0
2019-10-15,28.6,28.77,28.6,28.77,1589.0
2019-10-16,28.7,29.25,28.7,28.92,2490.0
2019-10-17,28.91,28.91,28.8,28.8,300.0
2019-10-18,28.91,28.94,28.75,28.75,1447.0
2019-10-21,31.0,31.0,28.9,28.95,2656.0
2019-10-22,29.06,29.5,29.06,29.25,9460.0
2019-10-23,29.5,29.69,29.21,29.25,4827.0
2019-10-24,29.41,29.5,28.97,29.5,4878.0
2019-10-25,29.25,29.25,28.97,29.0,15505.0
2019-10-28,28.98,29.35,28.98,29.0,1627.0
2019-10-29,29.0,29.0,29.0,29.0,0.0
2019-10-30,29.24,29.26,28.98,28.98,970.0
2019-10-31,29.0,29.22,28.98,29.22,3400.0
2019-11-01,31.0,31.0,28.97,29.5,4897.0
2019-11-04,31.0,31.0,29.36,29.82,13652.0
2019-11-05,29.99,30.26,29.5,30.05,28168.0
2019-11-06,30.05,30.2,29.51,29.75,67742.0
2019-11-07,29.51,30.1,29.51,29.98,9498.0
2019-11-08,30.24,31.44,29.15,31.125,373240.0
2019-11-11,32.0,32.24,31.39,31.91,11885.0
2019-11-12,32.05,32.3,31.59,32.09,8693.0
2019-11-13,32.21,32.6,31.67,31.67,13142.0
2019-11-14,31.71,32.49,31.7,32.13,5557.0
2019-11-15,32.59,32.6,32.02,32.03,50050.0
2019-11-18,31.75,32.95,31.75,32.55,7734.0
2019-11-19,32.0,32.57,32.0,32.38,24487.0
2019-11-20,32.5,32.625,32.25,32.59,5200.0
2019-11-21,31.98,32.71,31.98,32.21,3320.0
2019-11-22,32.09,32.09,31.74,31.78,5210.0
2019-11-25,31.78,31.78,31.52,31.72,4290.0
2019-11-26,31.45,31.78,31.45,31.77,3721.0
2019-11-27,31.75,34.4,31.34,34.4,41447.0
2019-11-28,34.89,35.36,34.12,34.49,13183.0
2019-11-29,32.87,35.97,32.87,35.97,11075.0
2019-12-02,35.54,36.48,35.5,35.8,10843.0
2019-12-03,35.99,36.76,35.06,36.76,9827.0
2019-12-04,35.62,37.25,35.5,35.5,8962.0
2019-12-05,35.6,35.99,35.6,35.65,2018.0
2019-12-06,35.68,36.19,35.65,35.9,1445.0
2019-12-09,35.84,35.85,35.06,35.33,11341.0
2019-12-10,35.14,35.5,35.13,35.33,3752.0
2019-12-11,35.68,35.82,35.0,35.0,6662.0
2019-12-12,34.8,34.86,33.4,33.45,13565.0
2019-12-13,33.04,33.56,32.65,33.49,12207.0
2019-12-16,33.0,33.5,32.28,32.9,20054.0
2019-12-17,32.19,33.47,32.19,33.09,11767.0
2019-12-18,33.21,33.48,33.21,33.32,3925.0
2019-12-19,33.32,33.97,32.52,33.845,2271.0
2019-12-20,33.4,34.27,33.38,33.65,9800.0
2019-12-23,33.77,34.08,32.31,33.0,20440.0
2019-12-24,33.25,33.68,33.0,33.64,2950.0
2019-12-27,35.5,35.5,32.55,33.55,2284.0
2019-12-30,33.63,33.79,33.46,33.69,2250.0
2019-12-31,33.56,33.83,33.41,33.83,3565.0
2020-01-02,33.77,33.8,33.44,33.67,3775.0
2020-01-03,33.44,33.5,33.3,33.5,3347.0
2020-01-06,33.43,33.43,32.73,33.08,3325.0
2020-01-07,32.92,33.18,32.4,32.59,8070.0
2020-01-08,32.42,32.5,32.0,32.48,6395.0
2020-01-09,31.82,32.25,31.81,32.11,4811.0
2020-01-10,32.04,32.2,32.0,32.2,1921.0
2020-01-13,32.29,32.5,32.0,32.3,1088.0
2020-01-14,32.5,33.26,32.31,32.61,38470.0
2020-01-15,33.1,33.1,32.35,32.35,5319.0
2020-01-16,32.4,33.01,32.4,33.0,6375.0
2020-01-17,34.6,34.6,33.21,33.49,2979.0
2020-01-20,33.46,33.46,33.45,33.45,300.0
2020-01-21,34.01,34.01,33.4,33.67,3172.0
2020-01-22,33.27,33.68,33.27,33.565,5870.0
2020-01-23,33.5,34.51,33.45,34.26,4291.0
2020-01-24,34.26,35.0,34.26,34.92,7191.0
2020-01-27,34.92,35.0,34.1,34.1,66450.0
2020-01-28,34.22,34.22,33.49,33.49,1681.0
2020-01-29,34.35,34.5,33.4,34.5,27524.0
2020-01-30,34.45,34.45,33.69,33.69,697.0
2020-01-31,33.41,34.5,33.0,33.2,10015.0
2020-02-03,34.82,34.82,33.26,34.73,10062.0
2020-02-04,34.8,35.49,34.7,35.12,6289.0
2020-02-05,35.5,35.77,35.0,35.77,19336.0
2020-02-06,35.7,35.95,34.99,35.95,10760.0
2020-02-07,37.06,37.06,35.02,35.26,3972.0
2020-02-10,35.01,35.7,34.95,35.7,25242.0
2020-02-11,35.06,35.21,34.59,34.94,64489.0
2020-02-12,34.79,35.24,34.66,34.85,4223.0
2020-02-13,34.57,34.86,34.5,34.85,3027.0
2020-02-14,35.25,35.25,34.75,34.81,1928.0
2020-02-18,35.5,35.5,34.6,35.26,7584.0
2020-02-19,35.5,35.75,35.5,35.74,1717.0
2020-02-20,35.52,36.0,35.51,35.97,3772.0
2020-02-21,35.75,36.0,35.75,36.0,3200.0
2020-02-24,34.0,35.75,34.0,35.6,14475.0
2020-02-25,35.5,35.8,35.5,35.75,5286.0
2020-02-26,35.5,36.02,35.5,35.9,16994.0
2020-02-27,35.99,36.0,35.19,35.67,9938.0
2020-02-28,34.34,36.54,34.25,36.14,23206.0
2020-03-02,36.14,37.64,36.14,37.4,16907.0
2020-03-03,38.0,38.0,37.13,38.0,21840.0
2020-03-04,38.0,38.0,37.01,37.49,11278.0
2020-03-05,37.44,37.44,35.96,35.96,10746.0
2020-03-06,35.26,36.1,34.8,35.63,14747.0
2020-03-09,33.99,34.0,33.35,33.85,15712.0
2020-03-10,34.0,34.31,32.51,33.0,19249.0
2020-03-11,33.04,33.23,32.25,33.04,11930.0
2020-03-12,30.01,33.44,30.0,33.04,31563.0
2020-03-13,33.04,33.23,32.0,32.33,44500.0
2020-03-16,29.01,31.98,29.0,30.04,25531.0
2020-03-17,29.0,29.25,27.02,29.12,23778.0
2020-03-18,26.01,28.9,24.68,26.31,29491.0
2020-03-19,25.0,27.3,25.0,25.0,20902.0
2020-03-20,24.75,26.0,24.68,25.44,60572.0
2020-03-23,25.69,25.69,24.19,24.19,44784.0
2020-03-24,24.55,25.57,24.51,25.04,149823.0
2020-03-25,25.0,27.25,25.0,27.0,13680.0
2020-03-26,27.0,29.99,26.99,29.4,8384.0
2020-03-27,30.49,30.49,27.0,28.88,10304.0
2020-03-30,26.11,28.84,25.72,28.84,17094.0
2020-03-31,26.06,28.89,26.06,28.0,12349.0
2020-04-01,28.0,29.2,28.0,28.33,12711.0
2020-04-02,29.24,29.24,27.51,28.99,7537.0
2020-04-03,28.5,29.18,28.0,28.24,6337.0
2020-04-06,28.01,28.94,28.0,28.01,9324.0
2020-04-07,28.52,30.9,28.52,30.26,6461.0
2020-04-08,30.51,31.38,30.0,31.38,4564.0
2020-04-09,32.24,32.24,31.07,31.74,11772.0
2020-04-13,32.24,32.25,30.05,30.84,16865.0
2020-04-14,30.5,30.97,29.79,30.85,17398.0
2020-04-15,30.0,30.0,28.3,29.49,29726.0
2020-04-16,30.5,30.5,29.51,30.24,18459.0
2020-04-17,30.27,32.0,30.0,31.75,20551.0
2020-04-20,32.54,33.0,31.2,33.0,4044.0
2020-04-21,31.84,32.43,28.01,30.19,75943.0
2020-04-22,30.25,31.39,30.25,30.9,26092.0
2020-04-23,30.35,30.37,29.5,29.73,15044.0
2020-04-24,29.99,30.63,29.8,29.91,10943.0
2020-04-27,30.0,30.57,29.6,30.17,9223.0
2020-04-28,30.8,30.8,29.61,30.14,19771.0
2020-04-29,30.15,30.15,29.66,29.99,7968.0
2020-04-30,29.88,29.97,28.34,29.03,11532.0
2020-05-01,28.5,29.51,28.5,29.46,7173.0
2020-05-04,30.0,30.0,28.88,29.33,6888.0
2020-05-05,28.92,29.41,28.27,28.34,5521.0
2020-05-06,28.34,29.51,28.3,29.12,23590.0
2020-05-07,30.0,30.0,29.18,29.83,3099.0
2020-05-08,30.26,32.5,30.25,32.19,13712.0
2020-05-11,32.25,34.68,32.14,34.02,16978.0
2020-05-12,35.0,35.0,33.26,33.7,17734.0
2020-05-13,33.09,33.65,31.51,31.51,3564.0
2020-05-14,30.8,32.23,30.45,31.44,12252.0
2020-05-15,31.44,32.28,31.0,31.7,9748.0
2020-05-19,34.39,34.78,31.3,31.7,12888.0
2020-05-20,33.0,33.0,31.51,31.6,3678.0
2020-05-21,31.52,32.47,31.42,31.57,8030.0
2020-05-22,31.13,31.73,31.13,31.57,8360.0
2020-05-25,31.57,31.99,31.43,31.69,4151.0
2020-05-26,32.42,32.49,31.95,31.96,2357.0
2020-05-27,31.7,32.5,31.7,32.5,19451.0
2020-05-28,32.5,33.45,32.04,33.01,4145.0
2020-05-29,32.99,33.84,32.41,32.42,5500.0
2020-06-01,32.75,33.61,32.18,32.61,14321.0
2020-06-02,33.24,33.65,32.98,33.15,1620.0
2020-06-03,32.75,34.0,32.75,33.86,3387.0
2020-06-04,33.935,33.935,33.51,33.76,5524.0
2020-06-05,33.5,34.34,33.5,33.76,8019.0
2020-06-08,35.0,35.0,32.98,32.99,11743.0
2020-06-09,32.77,33.48,32.76,33.3,23049.0
2020-06-10,32.81,32.81,32.2,32.39,6087.0
2020-06-11,32.5,32.69,31.55,31.55,7371.0
2020-06-12,32.05,32.15,31.5,31.5,8748.0
2020-06-15,31.5,31.97,31.5,31.65,944.0
2020-06-16,31.97,31.97,31.5,31.5,5208.0
2020-06-17,31.5,32.23,31.5,31.625,3333.0
2020-06-18,31.97,32.5,31.5,32.075,3788.0
2020-06-19,32.5,32.98,32.0,32.65,7171.0
2020-06-22,35.95,35.95,32.23,32.5,2005.0
2020-06-23,32.66,32.66,32.15,32.54,1698.0
2020-06-24,32.25,32.48,32.01,32.04,6980.0
2020-06-25,32.2,32.5,32.01,32.01,2532.0
2020-06-26,32.0,33.85,32.0,32.13,6464.0
2020-06-29,32.5,32.67,32.0,32.49,1835.0
2020-06-30,32.48,32.49,31.47,32.49,19744.0
2020-07-02,32.3,32.3,30.5,31.27,13264.0
2020-07-03,30.51,31.08,30.5,30.75,17252.0
2020-07-06,30.83,31.23,30.34,30.73,17848.0
2020-07-07,30.86,30.99,30.1,30.11,40514.0
2020-07-08,30.2,30.86,30.1,30.85,23337.0
2020-07-09,30.1,30.96,29.66,29.96,8249.0
2020-07-10,29.75,30.24,28.76,29.22,11710.0
2020-07-13,29.39,30.53,28.14,30.0,7947.0
2020-07-14,30.5,30.5,30.0,30.0,423126.0
2020-07-15,30.0,31.11,30.0,31.11,10346.0
2020-07-16,33.0,33.0,30.22,30.22,3376.0
2020-07-17,30.05,30.35,29.55,29.91,8409.0
2020-07-20,30.15,30.37,29.15,30.01,11171.0
2020-07-21,29.81,30.405,29.79,29.79,11368.0
2020-07-22,29.78,29.92,29.42,29.76,4652.0
2020-07-23,29.5,29.76,28.0,29.71,10032.0
2020-07-24,29.33,29.59,28.35,29.11,13258.0
2020-07-27,29.01,31.01,29.01,30.49,6378.0
2020-07-28,31.02,31.49,29.75,30.48,3729.0
2020-07-29,30.1,30.18,29.63,29.99,50332.0
2020-07-30,29.68,30.53,29.68,30.2,4014.0
2020-07-31,30.35,30.38,30.0,30.38,4337.0
2020-08-04,30.34,30.36,29.92,30.11,30485.0
2020-08-05,30.39,33.47,30.39,32.02,11907.0
2020-08-06,32.02,32.54,31.57,31.7,4690.0
2020-08-07,35.98,35.99,33.1,35.275,48701.0
2020-08-10,35.97,36.0,34.66,36.0,17679.0
2020-08-11,35.99,38.01,35.99,37.74,21069.0
2020-08-12,37.66,37.66,37.0,37.35,7789.0
2020-08-13,37.405,37.95,37.36,37.85,7251.0
2020-08-14,37.75,37.97,37.65,37.96,2468.0
2020-08-17,37.84,37.98,37.26,37.67,14092.0
2020-08-18,38.0,38.0,37.35,37.495,12691.0
2020-08-19,37.49,37.99,37.41,37.8,17599.0
2020-08-20,37.38,37.88,37.38,37.87,3086.0
2020-08-21,38.0,38.24,37.6,38.0,14751.0
2020-08-24,37.99,38.16,37.77,38.05,7311.0
2020-08-25,38.05,38.05,37.55,37.99,4577.0
2020-08-26,37.79,38.42,37.79,37.82,16498.0
2020-08-27,37.71,39.39,37.6,38.52,7796.0
2020-08-28,38.33,38.6,37.81,37.82,1533.0
2020-08-31,39.94,39.94,37.58,38.01,5969.0
2020-09-01,37.25,38.51,37.25,38.0,5190.0
2020-09-02,38.26,38.5,38.03,38.35,3250.0
2020-09-03,38.0,38.53,38.0,38.01,6796.0
2020-09-04,38.02,38.44,37.26,37.26,12137.0
2020-09-08,39.0,39.0,36.9,38.0,5262.0
2020-09-09,38.0,39.69,37.82,39.26,9660.0
2020-09-10,38.61,39.47,38.57,39.0,184051.0
2020-09-11,38.5,39.48,38.42,39.0,10501.0
2020-09-14,39.45,39.45,36.85,37.72,37982.0
2020-09-15,37.6,38.21,37.1,37.99,2487.0
2020-09-16,37.52,38.75,37.52,38.25,6428.0
2020-09-17,38.0,38.25,38.0,38.24,3166.0
2020-09-18,38.04,38.4,37.74,38.4,12744.0
2020-09-21,37.0,38.0,37.0,37.93,5430.0
2020-09-22,37.81,38.4,37.8,38.35,4386.0
2020-09-23,38.44,38.45,37.8,38.1,4282.0
2020-09-24,38.0,38.0,36.0,36.51,10597.0
2020-09-25,35.83,36.55,35.0,35.82,13248.0
2020-09-28,37.0,37.48,35.95,37.01,5678.0
2020-09-29,37.0,37.75,36.07,36.33,4929.0
2020-09-30,36.93,37.66,36.66,37.27,7564.0
2020-10-01,37.47,37.47,35.58,36.26,1846.0
2020-10-02,35.62,37.01,34.93,37.0,35192.0
2020-10-05,36.96,37.45,36.04,36.15,32067.0
2020-10-06,36.52,37.0,36.52,36.95,8445.0
2020-10-07,36.0,36.92,36.0,36.7,7332.0
2020-10-08,36.7,37.0,36.5,36.87,3637.0
2020-10-09,38.37,38.37,36.51,37.78,6157.0
2020-10-13,36.81,38.19,36.81,37.53,2512.0
2020-10-14,37.33,38.19,37.19,37.94,5618.0
2020-10-15,37.68,38.5,37.04,38.33,3331.0
2020-10-16,39.0,39.0,37.5,37.5,12184.0
2020-10-19,38.0,38.46,37.57,38.15,19576.0
2020-10-20,38.01,38.37,37.98,38.37,20156.0
2020-10-21,38.3,38.42,37.5,37.73,20847.0
2020-10-22,37.98,38.26,37.26,37.85,4867.0
2020-10-23,39.0,39.0,37.26,38.29,1005.0
2020-10-26,37.92,37.92,36.75,36.75,3763.0
2020-10-27,36.75,37.48,36.75,37.06,6691.0
2020-10-28,37.7,37.7,36.5,37.29,8341.0
2020-10-29,36.66,37.4,36.65,36.65,6759.0
2020-10-30,36.65,37.07,36.54,36.72,5133.0
2020-11-02,36.5,36.54,34.85,35.61,8376.0
2020-11-03,35.02,36.0,35.02,35.83,11754.0
2020-11-04,35.99,36.0,35.82,35.82,6102.0
2020-11-05,36.04,36.52,35.5,36.52,14236.0
2020-11-06,36.25,38.0,36.01,37.46,7839.0
2020-11-09,38.0,38.0,35.75,37.5,10273.0
2020-11-10,36.95,37.49,36.45,36.51,6138.0
2020-11-11,37.4,40.4,37.4,39.97,26837.0
2020-11-12,40.54,40.68,38.93,39.57,18334.0
2020-11-13,39.99,40.25,39.45,39.91,20104.0
2020-11-16,40.55,43.67,40.29,41.02,41538.0
2020-11-17,41.92,41.92,39.89,40.49,10219.0
2020-11-18,41.99,41.99,41.0,41.77,16358.0
2020-11-19,41.79,41.79,40.67,41.23,14194.0
2020-11-20,41.25,41.57,40.6,41.02,11149.0
2020-11-23,41.5,42.0,41.18,41.49,22729.0
2020-11-24,41.36,42.5,41.34,42.5,30213.0
2020-11-25,42.78,45.25,41.55,44.76,30609.0
2020-11-26,46.5,46.5,43.41,44.9,11217.0
2020-11-27,46.49,46.49,44.3,46.25,25857.0
2020-11-30,46.48,47.5,44.08,46.25,62142.0
2020-12-01,45.34,46.72,45.02,46.2,41907.0
2020-12-02,46.19,46.5,45.73,46.25,39742.0
2020-12-03,46.25,46.49,43.96,44.33,25760.0
2020-12-04,43.46,43.52,42.55,42.81,14849.0
2020-12-07,42.46,43.49,41.01,42.55,13444.0
2020-12-08,42.34,42.94,42.34,42.5,3706.0
2020-12-09,42.9,43.0,42.25,42.47,9571.0
2020-12-10,42.5,45.74,42.11,44.02,14573.0
2020-12-11,44.02,44.39,42.37,43.5,4459.0
2020-12-14,43.99,44.24,42.98,43.91,10344.0
2020-12-15,42.59,43.68,42.31,42.8,8858.0
2020-12-16,43.06,43.29,41.75,42.18,3954.0
2020-12-17,42.18,42.18,41.11,42.14,8786.0
2020-12-18,41.51,43.49,41.5,43.49,8348.0
2020-12-21,44.23,44.23,41.55,42.96,12156.0
2020-12-22,44.56,44.56,41.85,42.0,12958.0
2020-12-23,41.7,42.47,41.64,42.17,9299.0
2020-12-24,41.94,42.45,41.73,42.45,6836.0
2020-12-29,42.46,43.01,41.91,42.92,7122.0
2020-12-30,43.95,43.95,41.75,43.63,18330.0
2020-12-31,43.86,44.47,43.0,44.47,6955.0
2021-01-04,45.65,45.65,42.9,43.62,12798.0
2021-01-05,43.0,43.96,43.0,43.5,3460.0
2021-01-06,42.17,46.0,42.16,45.9,12122.0
2021-01-07,44.5,47.5,44.5,46.23,19172.0
2021-01-08,47.46,47.46,45.55,45.55,21235.0
2021-01-11,46.49,46.5,45.52,45.96,8121.0
2021-01-12,46.5,46.5,45.16,45.66,5506.0
2021-01-13,45.26,45.75,45.01,45.49,64749.0
2021-01-14,45.69,45.72,45.1,45.2,14673.0
2021-01-15,45.49,45.49,44.72,44.72,7661.0
2021-01-18,45.75,45.75,43.43,43.43,6675.0
2021-01-19,43.95,44.69,43.7,44.57,10428.0
2021-01-20,45.0,45.0,44.37,44.75,22283.0
2021-01-21,44.99,45.0,44.03,44.03,7799.0
2021-01-22,44.65,44.65,43.0,43.07,21630.0
2021-01-25,44.88,44.88,43.01,43.65,8591.0
2021-01-26,44.0,44.02,43.25,43.26,5730.0
2021-01-27,43.78,44.59,42.5,43.0,8239.0
2021-01-28,43.03,44.41,43.0,43.92,4257.0
2021-01-29,45.35,45.35,42.26,42.6,16321.0
2021-02-01,42.25,44.65,42.25,44.09,10955.0
2021-02-02,43.46,44.89,43.45,44.89,2374.0
2021-02-03,44.89,44.89,44.0,44.0,10107.0
2021-02-04,44.37,44.37,42.75,43.27,9794.0
2021-02-05,42.8,43.42,42.75,43.41,15306.0
2021-02-08,44.5,44.5,42.77,43.88,5100.0
2021-02-09,43.51,43.84,43.3,43.5,5605.0
2021-02-10,43.51,44.31,43.5,44.11,4246.0
2021-02-11,43.75,43.9,43.75,43.76,6815.0
2021-02-12,43.81,44.5,43.81,44.29,8978.0
2021-02-16,44.02,44.5,44.0,44.02,4068.0
2021-02-17,44.02,44.27,43.75,43.75,24912.0
2021-02-18,44.49,44.49,42.74,42.74,12386.0
2021-02-19,42.94,42.94,41.5,41.5,14537.0
2021-02-22,42.15,43.0,41.6,41.66,21319.0
2021-02-23,41.65,42.75,40.58,42.75,13361.0
2021-02-24,41.94,44.07,41.94,43.6,8671.0
2021-02-25,44.89,45.45,43.39,43.98,4501.0
2021-02-26,43.75,44.38,43.28,43.4,4669.0
2021-03-01,43.5,45.26,43.5,44.65,13048.0
2021-03-02,45.5,46.2,44.65,45.75,10219.0
2021-03-03,46.69,48.6,46.02,47.44,30585.0
2021-03-04,47.99,48.38,46.85,47.71,33164.0
2021-03-05,46.4,49.67,46.4,49.5,33420.0
2021-03-08,48.6,50.18,48.51,49.2,80828.0
2021-03-09,49.98,49.98,49.07,49.42,22825.0
2021-03-10,49.45,49.45,48.92,49.25,23175.0
2021-03-11,49.25,49.99,49.0,49.35,44426.0
2021-03-12,49.45,49.45,48.87,49.0,12415.0
2021-03-15,47.5,50.5,47.07,50.13,26891.0
2021-03-16,55.1,55.1,50.16,51.57,28040.0
2021-03-17,50.39,52.77,50.01,50.69,43780.0
2021-03-18,50.25,51.0,49.94,49.94,9292.0
2021-03-19,50.04,52.62,49.9,52.62,15309.0
2021-03-22,52.17,52.18,49.55,50.34,22067.0
2021-03-23,51.15,51.69,50.63,51.02,5274.0
2021-03-24,51.0,52.4,50.78,51.15,27475.0
2021-03-25,51.55,51.55,50.33,50.44,13991.0
2021-03-26,49.93,51.955,49.93,51.71,7822.0
2021-03-29,51.77,53.4,51.62,51.62,11915.0
2021-03-30,52.5,52.5,50.8,51.75,42455.0
2021-03-31,51.74,52.96,51.43,52.83,11441.0
2021-04-01,52.48,52.48,51.58,52.0,3480.0
2021-04-05,52.4,52.4,50.0,51.79,84542.0
2021-04-06,51.52,51.52,50.31,50.81,6456.0
2021-04-07,50.51,50.93,49.65,50.34,56186.0
2021-04-08,50.0,53.39,50.0,53.22,16499.0
2021-04-09,54.06,56.02,54.06,54.91,49715.0
2021-04-12,55.87,57.75,54.9,55.71,9070.0
2021-04-13,55.71,56.97,55.29,56.53,8664.0
2021-04-14,55.87,58.89,55.78,58.89,23422.0
2021-04-15,57.97,59.77,57.97,58.4,16846.0
2021-04-16,57.43,58.49,56.72,57.8,5573.0
2021-04-19,57.8,58.5,56.85,56.85,2997.0
2021-04-20,57.15,57.15,55.97,56.17,4971.0
2021-04-21,55.35,55.75,53.76,54.43,16552.0
2021-04-22,54.33,54.4,53.59,53.59,3823.0
2021-04-23,54.25,56.08,53.82,55.69,18382.0
2021-04-26,55.69,56.0,53.15,55.66,14165.0
2021-04-27,55.31,55.75,55.14,55.14,3386.0
2021-04-28,55.51,56.69,55.51,56.28,6474.0
2021-04-29,57.21,57.32,56.47,57.0,6004.0
2021-04-30,57.85,57.85,57.16,57.75,9859.0
2021-05-03,57.99,58.0,56.81,56.81,4507.0
2021-05-04,56.74,56.75,55.47,55.93,5991.0
2021-05-05,56.99,56.99,55.24,55.89,3174.0
2021-05-06,56.24,56.25,54.75,55.08,4673.0
2021-05-07,57.75,57.75,54.27,54.43,12424.0
2021-05-10,56.0,56.0,53.4,54.37,6930.0
2021-05-11,54.02,54.5,53.15,53.15,4402.0
2021-05-12,53.15,54.1,51.32,52.02,12612.0
2021-05-13,52.4,52.4,50.64,51.27,12560.0
2021-05-14,51.95,52.17,51.69,51.69,6365.0
2021-05-17,52.0,52.46,50.63,52.39,9438.0
2021-05-18,52.6,52.6,51.23,51.23,2581.0
2021-05-19,51.3,52.35,49.91,50.75,4555.0
2021-05-20,50.43,50.43,49.25,49.25,15761.0
2021-05-21,51.88,51.88,49.05,49.05,6062.0
2021-05-25,50.62,50.62,48.97,49.48,30486.0
2021-05-26,49.36,49.86,49.17,49.86,6879.0
2021-05-27,50.0,50.0,47.97,48.3,14673.0
2021-05-28,48.49,49.51,45.24,48.26,26342.0
2021-05-31,49.3,50.72,48.37,49.5,6558.0
2021-06-01,50.73,51.86,50.5,51.21,8377.0
2021-06-02,51.22,51.89,49.88,50.81,19896.0
2021-06-03,50.99,51.56,50.5,51.56,21826.0
2021-06-04,51.9,51.92,50.7,51.92,15919.0
2021-06-07,52.72,53.38,51.76,53.27,7439.0
2021-06-08,54.29,54.3,51.75,51.75,20597.0
2021-06-09,52.58,52.59,51.04,51.09,22136.0
2021-06-10,52.49,52.49,51.06,51.68,5349.0
2021-06-11,51.31,52.98,51.3,52.71,6896.0
2021-06-14,53.0,53.0,51.22,52.02,13764.0
2021-06-15,53.0,53.0,51.5,51.95,3759.0
2021-06-16,52.98,52.98,51.17,51.25,8488.0
2021-06-17,51.3,52.64,51.3,52.63,5833.0
2021-06-18,52.95,53.0,51.55,52.54,8833.0
2021-06-21,52.99,53.0,51.0,51.0,6833.0
2021-06-22,52.9,52.9,51.06,51.24,9833.0
2021-06-23,52.99,52.99,50.9,50.9,2731.0
2021-06-24,52.18,52.18,50.61,50.61,10698.0
2021-06-25,53.0,53.0,51.02,51.58,19415.0
2021-06-28,52.0,52.7,51.61,51.7,14644.0
2021-06-29,52.0,52.44,51.58,51.83,16295.0
2021-06-30,51.83,51.99,51.33,51.33,7343.0
2021-07-02,52.5,55.81,52.5,54.24,43455.0
2021-07-05,54.51,55.0,54.24,55.0,16005.0
2021-07-06,55.49,56.5,55.49,56.0,12273.0
2021-07-07,56.5,56.5,55.0,55.51,19279.0
2021-07-08,55.57,56.74,54.52,55.2,10908.0
2021-07-09,55.19,55.91,55.0,55.42,12408.0
2021-07-12,55.85,56.74,55.73,56.66,17814.0
2021-07-13,57.0,57.0,56.73,56.9,8825.0
2021-07-14,56.93,57.0,56.75,56.95,10709.0
2021-07-15,57.0,58.49,56.76,58.31,10117.0
2021-07-16,59.09,59.95,58.5,59.11,16957.0
2021-07-19,58.53,60.0,58.5,59.5,22728.0
2021-07-20,60.0,60.0,58.55,58.75,16790.0
2021-07-21,59.16,59.17,57.73,58.29,28125.0
2021-07-22,58.83,59.0,58.39,58.54,4804.0
2021-07-23,58.99,58.99,57.7,57.7,3814.0
2021-07-26,59.4,59.4,57.16,57.16,4310.0
2021-07-27,58.98,59.0,56.25,56.26,6574.0
2021-07-28,57.48,57.69,56.98,57.6,6802.0
2021-07-29,58.65,58.65,57.6,58.21,7038.0
2021-07-30,58.51,58.51,56.51,57.6,12837.0
2021-08-03,59.76,59.76,56.47,56.47,12721.0
2021-08-04,58.95,58.95,55.54,56.11,16798.0
2021-08-05,56.95,56.95,55.27,55.75,19567.0
2021-08-06,56.99,56.99,54.5,55.52,23964.0
2021-08-09,55.53,57.42,55.38,56.69,12203.0
2021-08-10,58.49,58.5,56.3,56.69,39834.0
2021-08-11,56.86,58.0,55.5,57.2,57840.0
2021-08-12,56.8,56.8,55.1,55.1,24907.0
2021-08-13,56.16,56.16,54.8,56.14,52256.0
2021-08-16,56.24,56.65,55.4,55.88,7078.0
2021-08-17,56.35,56.35,55.2,55.53,8547.0
2021-08-18,55.0,55.97,55.0,55.56,11249.0
2021-08-19,55.59,56.13,54.5,55.37,8790.0
2021-08-20,55.37,56.35,54.8,55.58,10825.0
2021-08-23,56.15,57.4,55.62,56.42,8974.0
2021-08-24,56.54,58.87,56.5,56.6,10697.0
2021-08-25,56.6,56.88,55.62,56.78,8222.0
2021-08-26,56.5,56.68,55.72,55.94,5470.0
2021-08-27,56.62,56.63,55.0,55.21,24893.0
2021-08-30,56.0,56.07,55.01,55.66,14426.0
2021-08-31,56.4,57.23,56.2,56.9,12458.0
2021-09-01,57.25,58.84,57.0,58.46,27468.0
2021-09-02,58.46,58.5,57.5,58.39,7772.0
2021-09-03,57.99,58.48,57.21,58.01,84853.0
2021-09-07,58.01,58.4,56.01,56.5,16647.0
2021-09-08,56.24,56.99,55.0,55.5,15250.0
2021-09-09,55.96,56.42,54.74,55.33,43118.0
2021-09-10,55.33,56.22,54.73,55.55,48438.0
2021-09-13,56.45,57.6,55.6,56.0,31177.0
2021-09-14,56.15,57.39,55.0,56.15,24092.0
2021-09-15,56.4,57.47,56.3,56.97,16197.0
2021-09-16,57.5,57.5,56.4,56.9,16506.0
2021-09-17,57.99,57.99,56.04,57.09,16666.0
2021-09-20,56.81,57.25,56.24,56.89,19032.0
2021-09-21,57.1,57.4,56.5,56.59,10607.0
2021-09-22,56.54,57.02,54.95,55.04,18616.0
2021-09-23,55.98,56.64,55.59,56.28,3034.0
2021-09-24,56.07,56.62,56.0,56.02,5188.0
2021-09-27,56.04,56.99,55.0,55.23,19781.0
2021-09-28,55.0,55.68,54.54,55.39,11786.0
2021-09-29,55.01,55.48,54.55,55.0,17951.0
2021-09-30,55.0,55.2,54.35,54.6,18244.0
2021-10-01,54.6,55.0,52.7,54.56,51666.0
2021-10-04,54.56,55.43,52.03,52.9,13534.0
2021-10-05,52.32,56.15,52.31,55.63,21586.0
2021-10-06,55.21,56.69,54.79,55.3,19090.0
2021-10-07,56.99,56.99,55.31,56.25,7259.0
2021-10-08,56.26,57.0,55.54,55.9,7378.0
2021-10-12,55.22,55.6,53.69,53.69,6383.0
2021-10-13,53.73,54.72,53.3,54.25,7887.0
2021-10-14,54.25,56.2,54.25,55.82,17724.0
2021-10-15,57.0,57.0,54.3,54.73,9270.0
2021-10-18,54.32,54.63,53.31,54.53,3788.0
2021-10-19,55.4,55.4,54.0,55.0,8615.0
2021-10-20,56.43,56.97,53.36,53.36,11680.0
2021-10-21,54.36,54.36,52.62,52.72,9031.0
2021-10-22,53.1,54.35,52.81,53.39,8973.0
2021-10-25,53.63,54.51,52.91,53.64,6948.0
2021-10-26,55.95,55.96,53.26,53.55,10806.0
2021-10-27,52.77,53.5,51.7,51.83,48167.0
2021-10-28,53.0,53.0,51.5,52.19,7957.0
2021-10-29,52.31,52.47,51.82,52.21,7801.0
2021-11-01,52.4,52.95,51.76,52.84,15618.0
2021-11-02,52.8,53.32,51.51,52.15,19070.0
2021-11-03,52.31,53.0,51.75,52.61,12043.0
2021-11-04,52.46,54.63,52.46,53.34,12650.0
2021-11-05,54.34,54.82,53.5,54.76,10058.0
2021-11-08,55.01,55.68,53.5,53.5,8171.0
2021-11-09,54.0,55.6,53.5,53.53,5924.0
2021-11-10,54.0,54.95,53.5,53.5,11149.0
2021-11-11,53.5,53.5,51.7,51.96,34265.0
2021-11-12,51.78,52.6,51.23,51.44,18181.0
2021-11-15,52.31,52.33,48.16,48.45,94355.0
2021-11-16,48.51,48.51,46.64,47.56,47348.0
2021-11-17,47.02,47.45,45.5,46.0,82541.0
2021-11-18,45.99,46.75,43.75,44.41,52104.0
2021-11-19,45.84,45.84,44.15,44.98,56193.0
2021-11-22,45.06,45.7,44.29,44.99,24399.0
2021-11-23,45.16,45.51,44.31,44.91,38245.0
2021-11-24,45.2,46.74,44.0,45.79,146159.0
2021-11-25,46.8,46.8,45.34,45.55,12020.0
2021-11-26,45.05,47.03,44.72,46.31,27597.0
2021-11-29,46.52,49.02,46.52,49.0,59313.0
2021-11-30,49.31,50.55,47.21,47.59,55835.0
2021-12-01,48.14,50.36,48.14,49.14,74707.0
2021-12-02,49.29,51.28,49.25,50.65,35954.0
2021-12-03,51.37,51.6,49.2,50.18,41394.0
2021-12-06,50.73,51.53,49.62,50.85,51804.0
2021-12-07,51.47,52.67,50.25,50.25,29423.0
2021-12-08,51.58,51.58,49.8,50.68,16315.0
2021-12-09,50.46,51.49,50.1,51.04,14763.0
2021-12-10,50.01,52.35,50.01,50.91,31387.0
2021-12-13,51.5,52.16,50.095,51.34,15327.0
2021-12-14,50.57,51.25,48.7,48.88,29532.0
2021-12-15,48.86,51.52,48.75,50.46,21967.0
2021-12-16,50.72,50.97,49.47,49.91,16396.0
2021-12-17,49.72,51.99,49.72,51.31,24913.0
2021-12-20,51.0,51.39,50.15,51.06,20011.0
2021-12-21,51.4,52.85,51.1,51.9,26821.0
2021-12-22,51.53,51.94,51.03,51.59,13850.0
2021-12-23,51.58,52.74,51.31,51.82,21531.0
2021-12-24,52.75,52.75,51.51,52.28,6983.0
2021-12-29,53.0,53.0,52.11,52.91,24777.0
2021-12-30,53.0,54.0,52.83,53.24,19662.0
2021-12-31,53.48,54.8,52.92,53.81,18549.0
2022-01-04,54.83,56.08,52.0,55.51,41642.0
2022-01-05,55.91,57.9,55.06,55.5,44032.0
2022-01-06,56.01,56.99,54.06,55.6,16583.0
2022-01-07,55.61,56.58,54.785,55.97,14271.0
2022-01-10,55.9,55.91,53.62,54.71,25363.0
2022-01-11,53.51,58.0,53.51,54.66,15135.0
2022-01-12,54.31,56.25,54.31,55.98,14077.0
2022-01-13,56.5,57.0,55.6,56.54,18539.0
2022-01-14,55.97,56.82,55.585,56.0,14085.0
2022-01-17,56.99,57.68,55.5,55.71,18428.0
2022-01-18,55.7,56.0,54.5,55.23,11295.0
2022-01-19,55.23,55.9,54.22,54.9,12396.0
2022-01-20,55.0,55.97,54.85,55.26,8885.0
2022-01-21,54.99,55.45,54.0,54.31,15847.0
2022-01-24,54.0,55.5,53.0,55.08,27981.0
2022-01-25,54.5,55.5,53.47,55.5,20618.0
2022-01-26,55.49,56.43,55.015,55.31,48157.0
2022-01-27,55.76,56.58,54.72,54.72,16338.0
2022-01-28,54.75,55.31,54.75,55.15,20768.0
2022-01-31,55.15,56.47,54.8,55.5,18790.0
2022-02-01,55.5,57.72,54.56,56.83,43790.0
2022-02-02,57.0,59.42,56.04,59.23,87014.0
2022-02-03,59.25,59.25,57.09,58.0,24227.0
2022-02-04,57.51,58.99,56.8,56.88,29531.0
2022-02-07,56.99,57.96,55.86,56.28,12063.0
2022-02-08,55.91,56.64,55.42,55.48,17634.0
2022-02-09,56.56,57.63,55.99,57.28,21961.0
2022-02-10,57.68,58.9,55.31,57.76,19446.0
2022-02-11,57.41,58.71,57.22,58.6,17708.0
2022-02-14,58.0,58.45,56.55,56.65,10586.0
2022-02-15,56.61,58.49,56.61,57.85,10658.0
2022-02-16,57.85,57.85,56.81,57.01,8835.0
2022-02-17,56.75,57.49,55.76,56.35,15450.0
2022-02-18,56.5,56.5,55.31,55.85,15015.0
2022-02-22,55.6,55.89,54.76,55.64,18596.0
2022-02-23,55.03,55.94,55.0,55.5,10723.0
2022-02-24,52.01,56.2,52.0,55.89,23938.0
2022-02-25,56.04,57.35,55.76,57.0,10583.0
2022-02-28,57.0,57.0,54.13,56.49,7234.0
2022-03-01,56.35,56.91,55.5,56.0,15687.0
2022-03-02,53.34,55.7,53.34,54.55,47548.0
2022-03-03,54.5,57.44,54.5,56.02,54784.0
2022-03-04,56.02,56.02,52.77,54.15,118605.0
2022-03-07,53.73,54.99,53.02,53.25,31542.0
2022-03-08,52.5,54.56,51.5,54.29,49761.0
2022-03-09,54.29,54.99,53.73,54.58,18039.0
2022-03-10,54.99,55.96,52.66,55.11,7290.0
2022-03-11,55.73,55.74,53.28,53.28,2768.0
2022-03-14,52.88,53.94,50.75,50.75,8712.0
2022-03-15,52.32,53.25,51.36,52.52,9723.0
2022-03-16,52.64,55.85,52.64,55.49,12883.0
2022-03-17,55.99,56.75,54.85,54.975,16198.0
2022-03-18,54.75,55.19,53.5,55.11,14351.0
2022-03-21,55.51,55.69,53.37,54.0,16856.0
2022-03-22,52.14,54.0,52.13,52.64,19629.0
2022-03-23,52.26,53.51,52.26,53.51,11322.0
2022-03-24,54.0,54.0,51.5,52.24,14317.0
2022-03-25,51.61,52.48,50.68,52.27,24347.0
2022-03-28,51.5,52.62,50.7,52.39,15327.0
2022-03-29,51.45,53.76,51.45,53.72,8909.0
2022-03-30,52.82,53.99,52.76,53.52,8653.0
2022-03-31,53.0,54.0,53.0,54.0,16400.0
2022-04-01,53.5,54.45,53.4,54.45,9024.0
2022-04-04,54.5,54.5,52.33,52.545,14297.0
2022-04-05,52.4,52.4,50.44,51.41,26467.0
2022-04-06,51.92,51.92,50.0,51.17,10137.0
2022-04-07,51.92,51.92,50.31,50.31,8679.0
2022-04-08,50.6,51.22,50.03,50.72,16222.0
2022-04-11,50.76,52.19,49.25,49.74,17816.0
2022-04-12,49.78,50.44,49.21,49.51,4578.0
2022-04-13,49.22,49.79,48.74,48.9,9238.0
2022-04-14,51.0,51.0,47.75,48.58,20249.0
2022-04-18,47.26,48.49,47.25,47.81,19989.0
2022-04-19,47.75,48.75,47.75,47.87,26715.0
2022-04-20,48.65,48.74,47.5,47.5,28173.0
2022-04-21,47.51,48.53,47.28,47.74,48210.0
2022-04-22,48.1,48.1,46.37,46.72,18020.0
2022-04-25,45.9,46.0,44.71,44.71,22511.0
2022-04-26,44.74,45.49,43.65,44.25,34489.0
2022-04-27,45.33,45.48,44.09,44.54,23564.0
2022-04-28,44.5,46.0,44.39,45.26,18508.0
2022-04-29,44.77,45.15,43.02,43.34,17754.0
2022-05-02,43.74,44.37,43.0,43.37,22182.0
2022-05-03,43.56,44.63,43.28,43.44,13758.0
2022-05-04,43.44,44.47,42.01,44.11,18713.0
2022-05-05,44.49,44.5,43.04,44.35,23413.0
2022-05-06,44.5,44.75,44.07,44.47,7934.0
2022-05-09,44.25,45.06,42.23,42.4,24686.0
2022-05-10,42.71,44.93,42.56,44.67,23167.0
2022-05-11,47.1,47.1,43.5,43.88,40167.0
2022-05-12,43.49,43.49,41.0,42.18,87403.0
2022-05-13,42.16,44.19,41.8,43.49,52484.0
2022-05-16,43.4,45.28,42.13,44.69,9253.0
2022-05-17,46.58,46.58,44.78,45.3,10897.0
2022-05-18,45.25,46.04,44.38,45.27,19505.0
2022-05-19,43.9,45.03,43.9,44.73,6152.0
2022-05-20,43.01,45.5,43.01,44.52,12475.0
2022-05-24,44.92,44.92,42.69,43.35,13025.0
2022-05-25,42.96,44.58,42.96,43.24,6358.0
2022-05-26,42.75,44.92,42.75,44.02,3389.0
2022-05-27,45.91,45.92,43.78,45.0,4681.0
2022-05-30,45.0,46.06,44.96,45.82,3031.0
2022-05-31,44.0,45.94,44.0,45.54,7496.0
2022-06-01,45.99,45.99,44.685,44.96,9154.0
2022-06-02,45.0,48.75,45.0,48.42,6624.0
2022-06-03,47.0,48.49,47.0,48.08,12832.0
2022-06-06,47.23,48.99,47.23,48.0,6639.0
2022-06-07,48.68,49.1,47.75,48.84,40993.0
2022-06-08,49.83,49.88,48.07,48.5,9820.0
2022-06-09,48.89,50.38,48.48,50.38,52060.0
2022-06-10,51.0,51.0,47.95,48.48,25335.0
2022-06-13,50.24,50.24,46.05,46.53,17368.0
2022-06-14,46.9,47.88,46.71,47.13,14821.0
2022-06-15,47.52,48.29,46.54,47.38,34213.0
2022-06-16,45.28,46.59,43.59,44.3,17966.0
2022-06-17,45.0,46.0,44.13,44.75,10223.0
2022-06-20,45.01,45.21,44.0,44.97,9330.0
2022-06-21,45.0,45.0,43.37,43.92,5395.0
2022-06-22,45.0,45.0,42.56,42.6,9268.0
2022-06-23,43.11,44.86,42.6,44.32,39994.0
2022-06-24,43.12,45.0,43.12,44.53,5429.0
2022-06-27,43.92,44.98,43.46,43.46,16372.0
2022-06-28,43.64,44.6,43.5,44.55,17732.0
2022-06-29,44.1,45.37,43.87,45.32,20175.0
2022-06-30,44.0,46.18,44.0,45.66,9895.0
2022-07-04,45.17,47.72,45.16,46.51,27837.0
2022-07-05,47.02,47.06,46.25,46.87,31723.0
2022-07-06,46.85,47.01,45.25,45.6,20582.0
2022-07-07,46.0,46.25,45.65,45.99,12658.0
2022-07-08,46.25,47.92,45.91,47.65,49603.0
2022-07-11,45.62,47.83,45.36,46.21,20702.0
2022-07-12,46.6,46.6,44.62,45.06,19088.0
2022-07-13,45.0,45.85,44.0,45.85,12595.0
2022-07-14,46.13,46.13,44.69,45.0,17734.0
2022-07-15,45.48,45.63,44.9,45.51,10934.0
2022-07-18,46.02,46.79,45.34,46.11,7486.0
2022-07-19,45.75,46.8,45.55,46.62,7187.0
2022-07-20,47.5,47.5,45.55,46.85,8991.0
2022-07-21,45.55,48.21,45.55,47.41,7195.0
2022-07-22,48.74,48.75,46.49,46.5,6698.0
2022-07-25,47.64,47.64,46.39,46.75,6301.0
2022-07-26,47.44,48.0,47.0,47.58,7202.0
2022-07-27,45.55,48.47,45.55,48.02,7969.0
2022-07-28,48.0,48.66,47.39,48.66,5256.0
2022-07-29,49.1,50.19,48.4,50.01,8432.0
2022-08-02,48.77,50.83,48.51,49.67,12228.0
2022-08-03,49.9,50.16,49.25,49.79,3342.0
2022-08-04,48.58,50.34,48.58,49.86,5528.0
2022-08-05,50.0,51.37,50.0,51.33,9967.0
2022-08-08,52.0,52.0,49.5,49.91,19152.0
2022-08-09,50.0,50.55,49.25,50.48,22317.0
2022-08-10,50.5,50.5,49.42,50.05,33671.0
2022-08-11,50.01,51.05,49.41,49.97,5837.0
2022-08-12,49.25,50.88,49.25,50.25,3538.0
2022-08-15,50.99,51.0,49.94,50.43,5374.0
2022-08-16,49.3,51.0,49.3,50.41,7309.0
2022-08-17,50.01,50.01,48.81,49.49,4633.0
2022-08-18,49.26,49.48,48.96,49.11,1918.0
2022-08-19,48.88,48.88,46.57,47.0,8438.0
2022-08-22,47.0,47.86,46.01,47.0,11505.0
2022-08-23,48.0,48.1,46.26,47.0,40803.0
2022-08-24,45.15,48.3,45.15,47.0,13903.0
2022-08-25,48.47,48.47,47.0,47.98,14191.0
2022-08-26,47.4,47.4,45.85,46.71,9807.0
2022-08-29,46.21,46.3,45.19,45.97,4910.0
2022-08-30,46.04,46.37,45.04,46.02,8301.0
2022-08-31,47.95,47.95,45.9,46.56,5782.0
2022-09-01,46.35,47.0,45.76,46.57,5723.0
2022-09-02,46.32,47.59,46.32,46.75,7975.0
2022-09-06,46.75,46.89,46.25,46.46,7918.0
2022-09-07,46.25,46.4,45.82,46.22,1911.0
2022-09-08,46.55,46.79,46.32,46.79,2966.0
2022-09-09,46.89,47.64,46.42,47.0,2240.0
2022-09-12,47.0,47.0,46.45,47.0,3699.0
2022-09-13,47.0,47.0,44.37,44.68,7913.0
2022-09-14,44.53,44.91,44.0,44.83,5377.0
2022-09-15,44.5,45.0,44.25,44.65,5288.0
2022-09-16,47.0,47.0,44.28,44.48,6382.0
2022-09-19,43.9,44.98,43.9,44.75,5417.0
2022-09-20,45.03,45.18,43.91,45.16,7157.0
2022-09-21,44.93,45.97,44.93,45.0,4198.0
2022-09-22,45.0,45.34,44.02,45.34,6211.0
2022-09-23,44.96,45.4,44.69,45.04,4138.0
2022-09-26,45.0,45.05,43.42,43.84,7196.0
2022-09-27,43.87,43.95,43.0,43.36,5995.0
2022-09-28,43.26,44.17,43.215,44.01,2426.0
2022-09-29,44.4,44.4,42.2,42.65,3851.0
2022-09-30,43.78,43.79,42.65,42.75,15727.0
2022-10-03,41.51,44.01,41.51,43.6,18264.0
2022-10-04,44.09,45.13,44.09,44.76,33196.0
2022-10-05,45.0,45.34,43.29,44.9,15212.0
2022-10-06,42.84,45.17,42.84,45.0,66313.0
2022-10-07,44.78,45.13,44.0,44.72,12525.0
2022-10-11,43.69,45.4,43.68,45.13,3990.0
2022-10-12,44.81,45.8,44.81,45.5,6010.0
2022-10-13,43.0,46.2,43.0,45.9,17489.0
2022-10-14,47.0,47.0,45.5,46.0,7923.0
2022-10-17,45.79,46.7,44.83,45.29,3526.0
2022-10-18,46.0,47.0,45.96,46.2,16353.0
2022-10-19,44.28,46.12,44.28,45.55,5289.0
2022-10-20,45.94,45.94,44.69,45.0,5235.0
2022-10-21,45.43,45.49,45.01,45.01,5202.0
2022-10-24,45.0,45.28,44.75,45.0,24905.0
2022-10-25,44.61,45.81,44.61,45.5,11169.0
2022-10-26,45.11,45.92,45.0,45.0,10569.0
2022-10-27,45.23,46.16,45.23,45.69,2018.0
2022-10-28,47.0,47.29,45.0,46.85,5719.0
2022-10-31,47.0,47.1,46.27,46.82,6149.0
2022-11-01,47.2,47.2,45.3,46.92,16024.0
2022-11-02,46.06,47.0,45.5,45.87,16654.0
2022-11-03,45.56,47.0,45.56,46.43,10169.0
2022-11-04,47.0,47.25,46.75,47.0,4561.0
2022-11-07,47.07,49.91,47.07,49.91,6008.0
2022-11-08,49.91,50.5,48.35,49.25,20795.0
2022-11-09,47.07,48.64,47.07,47.2,2778.0
2022-11-10,46.5,49.2,46.5,48.89,5950.0
2022-11-11,49.25,50.0,47.95,49.63,4507.0
2022-11-14,50.09,50.86,50.06,50.18,10688.0
2022-11-15,50.99,50.99,49.4,49.52,6461.0
2022-11-16,50.4,50.4,49.5,49.51,1363.0
2022-11-17,49.5,49.99,49.5,49.74,2249.0
2022-11-18,50.45,50.45,49.5,50.08,5554.0
2022-11-21,50.94,50.94,48.64,49.15,6566.0
2022-11-22,47.5,49.77,47.5,49.65,3715.0
2022-11-23,50.0,50.0,48.5,49.16,1836.0
2022-11-24,48.84,48.84,48.26,48.5,2912.0
2022-11-25,48.77,48.97,48.22,48.3,4095.0
2022-11-28,48.0,48.13,47.5,48.13,4049.0
2022-11-29,47.6,48.13,46.69,47.08,3196.0
2022-11-30,47.63,48.04,45.0,47.41,8363.0
2022-12-01,47.4,47.81,46.54,47.11,9534.0
2022-12-02,47.82,47.83,46.19,47.15,5081.0
2022-12-05,45.0,46.71,45.0,46.0,4847.0
2022-12-06,46.0,46.2,45.5,45.5,11092.0
2022-12-07,46.13,46.13,45.01,45.05,7884.0
2022-12-08,45.05,46.49,44.8,46.49,9678.0
2022-12-09,45.06,46.94,45.06,46.07,3292.0
2022-12-12,45.64,46.275,45.6,45.81,8905.0
2022-12-13,46.32,47.0,45.6,46.47,21573.0
2022-12-14,46.48,47.57,45.97,46.46,5307.0
2022-12-15,46.86,46.86,45.43,46.14,12990.0
2022-12-16,46.53,47.57,45.3,46.76,19032.0
2022-12-19,47.16,47.16,45.49,45.75,7507.0
2022-12-20,45.47,45.99,44.22,44.3,13806.0
2022-12-21,45.44,45.44,44.6,45.18,20678.0
2022-12-22,45.92,45.92,44.5,44.87,6145.0
2022-12-23,44.51,45.4,44.51,45.25,1628.0
2022-12-28,45.25,45.67,45.2,45.6,16026.0
2022-12-29,45.26,45.99,45.25,45.46,5863.0
2022-12-30,45.27,46.54,45.27,45.5,36713.0
2023-01-03,45.5,46.04,44.5,44.5,7124.0
2023-01-04,44.51,45.26,44.32,44.93,8417.0
2023-01-05,45.31,46.0,44.75,45.91,3170.0
2023-01-06,45.9,46.6,45.23,46.6,8593.0
2023-01-09,46.0,46.84,46.0,46.04,5233.0
2023-01-10,46.42,46.5,45.65,46.0,9103.0
2023-01-11,46.5,46.5,45.85,46.01,11510.0
2023-01-12,46.1,46.5,46.0,46.5,10970.0
2023-01-13,46.3,46.7,46.0,46.27,12613.0
2023-01-16,46.4,46.605,46.25,46.605,5129.0
2023-01-17,46.5,46.5,45.6,45.6,18718.0
2023-01-18,46.39,46.5,45.8,46.35,19042.0
2023-01-19,46.5,46.5,45.2,45.465,7727.0
2023-01-20,45.4,46.74,45.4,46.7,21906.0
2023-01-23,47.0,47.0,46.4,46.53,10355.0
2023-01-24,45.0,46.74,45.0,46.21,5416.0
2023-01-25,45.48,46.75,45.48,46.75,9123.0
2023-01-26,46.75,46.75,45.56,45.93,9102.0
2023-01-27,45.99,46.37,45.34,46.37,6805.0
2023-01-30,46.0,46.5,45.89,46.13,13926.0
2023-01-31,46.15,46.63,46.06,46.49,10357.0
2023-02-01,46.06,47.75,45.56,47.31,128191.0
2023-02-02,47.96,49.3,47.75,49.0,25472.0
2023-02-03,49.0,50.0,48.46,49.74,24236.0
2023-02-06,49.87,49.99,49.1,49.78,3750.0
2023-02-07,50.0,50.0,49.3,49.56,5011.0
2023-02-08,49.69,49.69,49.16,49.37,3952.0
2023-02-09,49.78,49.78,49.11,49.44,8299.0
2023-02-10,49.23,49.64,48.6,49.0,5537.0
2023-02-13,49.6,50.0,48.07,49.7,1126.0
2023-02-14,49.12,49.75,48.83,49.51,3665.0
2023-02-15,49.95,49.95,48.35,48.4,3328.0
2023-02-16,48.43,48.44,47.2,47.2,9695.0
2023-02-17,47.0,47.97,46.8,47.67,6202.0
2023-02-21,48.07,48.07,47.03,47.41,1748.0
2023-02-22,47.3,47.3,46.25,46.97,5191.0
2023-02-23,46.49,47.07,46.03,46.45,2570.0
2023-02-24,48.0,48.0,45.26,45.26,5116.0
2023-02-27,45.15,46.5,45.15,45.5,5155.0
2023-02-28,46.07,48.33,45.35,46.92,13192.0
2023-03-01,47.6,47.95,46.51,46.92,9750.0
2023-03-02,47.0,48.0,46.5,47.96,10079.0
2023-03-03,48.01,48.01,46.7,47.0,7499.0
2023-03-06,46.5,47.35,46.5,46.85,28984.0
2023-03-07,48.1,48.1,45.5,45.92,6987.0
2023-03-08,45.92,45.92,45.0,45.54,10589.0
2023-03-09,45.27,47.7,45.25,45.76,13604.0
2023-03-10,45.8,48.06,45.05,45.3,7629.0
2023-03-13,45.05,45.88,44.0,44.97,14010.0
2023-03-14,44.0,45.25,44.0,45.1,2920.0
2023-03-15,44.5,44.53,44.25,44.25,4238.0
2023-03-16,44.25,46.64,44.25,46.36,4760.0
2023-03-17,47.0,47.0,44.0,44.0,17596.0
2023-03-20,46.1,46.1,43.75,44.37,7915.0
2023-03-21,46.05,46.05,43.75,44.5,6949.0
2023-03-22,45.88,45.88,43.37,43.61,8094.0
2023-03-23,43.0,44.12,42.76,42.76,17401.0
2023-03-24,41.87,43.5,41.87,43.5,9205.0
2023-03-27,43.0,44.82,43.0,44.35,8237.0
2023-03-28,44.01,45.18,43.0,43.36,8127.0
2023-03-29,43.18,44.01,43.02,43.5,4282.0
2023-03-30,44.4,44.6,43.5,43.5,4363.0
2023-03-31,44.13,44.87,43.64,44.23,5371.0
2023-04-03,46.1,46.1,43.91,44.88,13820.0
2023-04-04,44.88,45.0,43.8,43.97,9215.0
2023-04-05,43.8,44.01,43.5,43.81,10325.0
2023-04-06,43.15,43.8,43.15,43.49,7183.0
2023-04-10,43.5,44.25,43.0,44.0,10541.0
2023-04-11,44.0,44.38,43.71,44.3,18908.0
2023-04-12,44.4,44.41,43.56,43.75,4007.0
2023-04-13,43.75,43.93,43.01,43.93,7958.0
2023-04-14,43.89,44.49,43.21,44.21,8323.0
2023-04-17,44.17,45.01,44.0,45.0,4563.0
2023-04-18,45.0,45.65,44.83,45.23,6859.0
2023-04-19,45.0,45.33,44.4,45.1,11682.0
2023-04-20,46.1,46.1,44.2,44.94,2762.0
2023-04-21,44.83,45.27,43.8,43.8,11303.0
2023-04-24,44.48,44.49,43.47,44.29,9111.0
2023-04-25,42.81,44.28,42.81,44.04,2032.0
2023-04-26,44.92,44.92,43.5,44.0,8489.0
2023-04-27,44.11,44.11,43.5,44.0,4427.0
2023-04-28,44.98,44.98,43.61,44.02,5650.0
2023-05-01,43.6,44.4,43.6,44.25,27249.0
2023-05-02,43.61,45.3,43.6,45.01,11845.0
2023-05-03,44.7,46.32,44.69,45.6,4807.0
2023-05-04,45.25,45.8,45.25,45.68,16963.0
2023-05-05,45.34,45.6,45.34,45.52,121.0
2023-05-08,45.5,45.87,45.5,45.63,3034.0
2023-05-09,45.36,46.42,45.36,46.25,5501.0
2023-05-10,46.0,46.885,46.0,46.75,11402.0
2023-05-11,46.9,47.3,46.6,46.92,21401.0
2023-05-12,42.9,45.0,42.7,44.39,67002.0
2023-05-15,44.39,45.32,44.16,45.01,22391.0
2023-05-16,45.0,45.39,45.0,45.25,9685.0
2023-05-17,45.25,45.86,45.25,45.5,7317.0
2023-05-18,45.5,46.13,45.5,46.0,6800.0
2023-05-19,46.01,46.53,45.95,46.0,6035.0
2023-05-23,46.0,47.05,46.0,46.51,55834.0
2023-05-24,46.0,46.92,45.38,45.38,7417.0
2023-05-25,46.51,46.51,43.71,43.96,16410.0
2023-05-26,44.1,44.1,43.54,43.9,7593.0
2023-05-29,43.57,44.0,43.27,43.69,12396.0
2023-05-30,43.8,44.11,43.0,43.25,11342.0
2023-05-31,43.28,43.42,42.65,43.01,14229.0
2023-06-01,42.91,43.45,42.71,43.42,6155.0
2023-06-02,43.08,43.45,43.01,43.23,4307.0
2023-06-05,42.99,42.99,42.7,42.84,1872.0
2023-06-06,43.24,43.75,42.82,43.53,9601.0
2023-06-07,43.01,43.72,43.0,43.72,12091.0
2023-06-08,43.75,43.75,43.17,43.75,5522.0
2023-06-09,43.23,43.65,43.2,43.43,3294.0
2023-06-12,43.4,43.65,43.4,43.5,1791.0
2023-06-13,44.39,44.39,43.5,43.5,18042.0
2023-06-14,43.4,44.37,43.4,44.22,12940.0
2023-06-15,44.2,44.2,43.5,43.75,3180.0
2023-06-16,43.75,43.75,42.905,43.33,7320.0
2023-06-19,43.5,43.5,43.0,43.17,1220.0
2023-06-20,43.24,43.24,42.62,42.62,22956.0
2023-06-21,42.5,42.55,41.9,42.01,10078.0
2023-06-22,43.25,43.25,41.04,41.36,12040.0
2023-06-23,43.25,43.25,40.61,40.84,12166.0
2023-06-26,40.8,40.81,40.02,40.09,12683.0
2023-06-27,40.79,40.91,39.89,40.91,4562.0
2023-06-28,41.53,41.53,40.62,40.74,14232.0
2023-06-29,40.95,41.35,40.52,41.06,2958.0
2023-06-30,41.25,41.99,40.23,41.72,6127.0
2023-07-04,40.31,42.35,40.3,42.21,4100.0
2023-07-05,42.35,43.71,42.0,43.55,11357.0
2023-07-06,43.54,44.32,43.25,44.12,13526.0
2023-07-07,44.0,44.81,44.0,44.3,5163.0
2023-07-10,44.3,44.6,44.3,44.6,1816.0
2023-07-11,44.74,44.9,44.3,44.89,4911.0
2023-07-12,44.96,45.75,44.56,45.58,3570.0
2023-07-13,45.75,46.7,44.57,46.37,6332.0
2023-07-14,46.01,47.5,46.01,46.9,21523.0
2023-07-17,45.54,47.39,45.54,47.29,10092.0
2023-07-18,47.0,47.32,47.0,47.24,2159.0
2023-07-19,47.03,47.53,47.02,47.49,4436.0
2023-07-20,47.06,47.6,47.0,47.17,14393.0
2023-07-21,47.0,47.6,47.0,47.21,12741.0
2023-07-24,47.21,47.66,47.21,47.35,156857.0
2023-07-25,47.29,48.36,47.29,48.36,3522.0
2023-07-26,48.4,49.0,48.2,48.23,21241.0
2023-07-27,48.0,48.0,47.5,47.51,5438.0
2023-07-28,47.76,47.8,47.34,47.47,11845.0
2023-07-31,47.2,47.65,47.2,47.43,3036.0
2023-08-01,47.74,47.75,47.45,47.52,8344.0
2023-08-02,47.2,47.455,47.0,47.13,5488.0
2023-08-03,47.0,47.2,47.0,47.1,7972.0
2023-08-04,47.45,47.45,47.23,47.39,1585.0
2023-08-08,47.26,47.52,47.03,47.03,7236.0
2023-08-09,47.0,47.0,42.1,43.32,64759.0
2023-08-10,42.41,43.3,42.275,43.1,34612.0
2023-08-11,42.95,43.3,42.85,43.21,14432.0
2023-08-14,42.08,43.77,42.08,43.02,3261.0
2023-08-15,41.19,43.22,41.19,43.0,5205.0
2023-08-16,43.0,43.27,42.5,42.97,8802.0
2023-08-17,42.51,42.8,42.19,42.5,21301.0
2023-08-18,41.13,42.99,41.13,41.41,5785.0
2023-08-21,41.21,41.5,41.0,41.11,9787.0
2023-08-22,41.33,42.03,41.1,41.83,6642.0
2023-08-23,41.51,42.33,41.51,41.8,2265.0
2023-08-24,41.31,41.7,41.22,41.58,4858.0
2023-08-25,41.93,41.93,41.42,41.55,4325.0
2023-08-28,41.44,41.56,41.35,41.47,4596.0
2023-08-29,41.81,42.19,41.75,42.095,4943.0
2023-08-30,41.9,42.82,41.9,42.69,3236.0
2023-08-31,42.41,42.69,42.4,42.6,4406.0
2023-09-01,42.64,42.7,42.5,42.61,2790.0
2023-09-05,42.6,42.7,42.4,42.585,3744.0
2023-09-06,42.84,42.84,42.43,42.79,5378.0
2023-09-07,42.57,42.63,42.4,42.61,12535.0
2023-09-08,42.42,42.65,42.42,42.64,1525.0
2023-09-11,42.83,42.83,42.39,42.39,10459.0
2023-09-12,42.83,42.84,42.21,42.6,2022.0
2023-09-13,42.11,42.11,41.5,41.545,2480.0
2023-09-14,41.65,42.0,41.45,41.7,9713.0
2023-09-15,41.5,42.5,41.385,41.5,15785.0
2023-09-18,42.83,42.84,41.27,41.64,4123.0
2023-09-19,41.32,41.48,41.1,41.21,2464.0
2023-09-20,41.95,41.95,40.88,41.03,4939.0
2023-09-21,40.89,41.08,40.28,40.44,10247.0
2023-09-22,40.25,40.37,39.87,40.3,17710.0
2023-09-25,39.99,40.37,38.4,39.26,13459.0
2023-09-26,39.12,39.3,38.71,38.91,18677.0
2023-09-27,38.89,39.05,37.46,38.39,20919.0
2023-09-28,37.51,39.0,37.5,38.63,5824.0
2023-09-29,40.0,40.0,38.0,38.5,4351.0
2023-10-02,38.5,38.83,37.9,38.0,19059.0
2023-10-03,38.01,38.78,38.0,38.25,15571.0
2023-10-04,38.25,38.72,38.25,38.42,11753.0
2023-10-05,38.99,38.99,38.25,38.6,8044.0
2023-10-06,38.6,39.4,38.6,39.07,18053.0
2023-10-10,39.19,39.3,38.89,39.02,46643.0
2023-10-11,39.0,39.73,38.99,39.31,19879.0
2023-10-12,39.31,39.59,38.91,39.56,29020.0
2023-10-13,39.01,39.41,38.77,38.78,6827.0
2023-10-16,38.75,39.45,38.75,39.25,2579.0
2023-10-17,39.57,41.09,39.57,40.74,11031.0
2023-10-18,41.06,41.07,40.25,40.56,7276.0
2023-10-19,40.86,41.03,40.34,40.53,4075.0
2023-10-20,38.72,40.52,38.51,38.79,16346.0
2023-10-23,39.48,39.48,37.96,38.025,9920.0
2023-10-24,38.88,38.88,37.29,37.8,33758.0
2023-10-25,38.88,38.88,37.35,37.93,13932.0
2023-10-26,37.75,38.015,37.51,37.6,9035.0
2023-10-27,37.7,37.75,37.41,37.6,4947.0
2023-10-30,37.29,37.57,36.77,37.19,31226.0
2023-10-31,37.1,37.39,36.85,37.39,9146.0
2023-11-01,37.4,38.29,36.97,37.04,8174.0
2023-11-02,36.87,38.09,36.65,37.05,14636.0
2023-11-03,37.57,38.84,36.9,38.25,11867.0
2023-11-06,38.25,38.25,37.26,37.34,10485.0
2023-11-07,37.5,38.14,37.23,37.7,6666.0
2023-11-08,37.3,38.42,37.3,37.94,4450.0
2023-11-09,37.0,38.135,36.91,36.91,3932.0
2023-11-10,36.84,36.84,35.4,36.38,19960.0
2023-11-13,37.0,37.0,36.0,36.91,8330.0
2023-11-14,37.0,37.15,36.23,36.25,21018.0
2023-11-15,36.5,37.48,35.65,37.39,3659.0
2023-11-16,36.94,37.18,36.38,37.18,4577.0
2023-11-17,37.48,37.48,37.0,37.0,407.0
2023-11-20,37.48,37.48,37.0,37.085,7372.0
2023-11-21,37.22,37.22,36.03,36.33,4791.0
2023-11-22,36.33,36.5,35.97,36.25,4724.0
2023-11-23,36.31,36.47,36.19,36.28,1431.0
2023-11-24,36.2,36.68,36.2,36.68,3532.0
2023-11-27,36.31,36.49,36.07,36.2,3707.0
2023-11-28,36.36,36.36,36.02,36.11,6261.0
2023-11-29,36.4,36.4,35.74,36.01,7298.0
2023-11-30,35.71,35.86,35.22,35.67,3388.0
2023-12-01,35.5,36.4,35.5,35.59,3754.0
2023-12-04,35.59,36.0,35.25,35.48,4776.0
2023-12-05,35.5,35.5,35.17,35.31,5327.0
2023-12-06,35.4,35.74,35.38,35.63,1862.0
2023-12-07,36.0,37.48,35.73,37.0,8304.0
2023-12-08,37.48,37.48,36.75,36.88,498.0
2023-12-11,37.0,37.0,35.8,36.52,2560.0
2023-12-12,36.0,36.56,36.0,36.53,1507.0
2023-12-13,36.53,36.87,36.0,36.83,2740.0
2023-12-14,36.99,37.56,36.99,37.27,4766.0
2023-12-15,37.9,37.9,36.81,37.0,877.0
2023-12-18,37.0,37.1,36.25,36.25,3619.0
2023-12-19,36.5,37.05,36.0,36.87,6639.0
2023-12-20,37.0,37.22,36.7,36.92,6407.0
2023-12-21,36.6,36.7,36.3,36.55,3477.0
2023-12-22,36.02,36.91,36.01,36.69,3336.0
2023-12-27,37.14,37.14,36.43,36.8,5008.0
2023-12-28,37.15,37.15,36.01,36.35,4784.0
2023-12-29,36.5,36.89,36.41,36.58,6073.0
2024-01-02,36.72,36.9,36.65,36.69,4115.0
2024-01-03,36.9,36.9,36.27,36.4,3363.0
2024-01-04,36.4,36.56,36.12,36.56,1963.0
2024-01-05,36.73,36.9,36.5,36.8,4728.0
2024-01-08,37.0,37.0,36.75,36.9,8222.0
2024-01-09,36.75,37.04,36.67,36.67,15796.0
2024-01-10,37.03,37.03,36.25,36.52,7829.0
2024-01-11,36.67,37.02,36.5,37.02,3676.0
2024-01-12,37.05,37.835,37.05,37.57,4748.0
2024-01-15,37.89,37.95,37.36,37.95,3378.0
2024-01-16,37.62,37.77,37.06,37.35,3644.0
2024-01-17,37.25,37.65,37.0,37.65,3067.0
2024-01-18,37.65,37.75,37.19,37.75,1188.0
2024-01-19,37.75,37.75,37.3,37.34,4456.0
2024-01-22,37.3,37.48,37.11,37.2,1790.0
2024-01-23,37.3,37.4,37.2,37.31,1997.0
2024-01-24,37.31,37.45,37.05,37.05,3652.0
2024-01-25,37.3,37.45,37.0,37.1,5022.0
2024-01-26,37.01,37.5,36.54,37.07,8173.0
2024-01-29,37.1,37.5,36.96,37.06,5524.0
2024-01-30,36.9,37.31,36.66,36.96,4372.0
2024-01-31,37.01,37.03,37.0,37.0,4145.0
2024-02-01,37.01,38.6,36.88,38.59,53436.0
2024-02-02,38.0,38.65,37.63,38.56,6291.0
2024-02-05,37.62,38.95,37.62,38.55,6286.0
2024-02-06,38.86,39.2,38.27,38.51,7274.0
2024-02-07,38.5,38.51,38.02,38.2,10341.0
2024-02-08,38.2,38.4,38.15,38.2,2642.0
2024-02-09,38.18,38.4,38.15,38.25,2026.0
2024-02-12,38.26,38.45,38.25,38.35,4304.0
2024-02-13,38.28,38.59,38.25,38.28,10055.0
2024-02-14,38.25,38.39,38.25,38.33,5993.0
2024-02-15,38.25,39.05,38.25,38.69,4578.0
2024-02-16,38.7,38.8,38.48,38.7,1609.0
2024-02-20,38.82,38.85,38.26,38.5,1726.0
2024-02-21,38.5,38.75,38.5,38.5,2465.0
2024-02-22,38.51,39.17,38.26,38.65,8103.0
2024-02-23,38.84,39.35,38.84,39.33,4884.0
2024-02-26,39.47,39.48,38.72,39.01,6439.0
2024-02-27,39.025,39.85,39.01,39.85,12963.0
2024-02-28,39.57,40.09,38.97,39.35,12867.0
2024-02-29,38.99,38.99,36.4,36.9,19619.0
2024-03-01,36.75,38.1,36.0,38.1,23147.0
2024-03-04,38.01,38.12,37.42,37.75,30052.0
2024-03-05,37.5,38.36,37.5,37.92,9579.0
2024-03-06,37.83,37.83,37.0,37.17,15673.0
2024-03-07,37.21,37.53,37.15,37.5,25404.0
2024-03-08,37.5,37.96,37.5,37.86,20939.0
2024-03-11,37.51,37.9,37.5,37.7,6566.0
2024-03-12,37.52,38.24,37.52,38.08,13569.0
2024-03-13,38.19,38.4,37.93,38.3,3637.0
2024-03-14,38.2,38.89,38.2,38.64,69398.0
2024-03-15,38.5,38.87,38.5,38.5,5064.0
2024-03-18,38.5,38.78,38.4,38.76,5095.0
2024-03-19,38.95,38.95,38.25,38.66,3569.0
2024-03-20,38.5,38.95,38.5,38.95,3216.0
2024-03-21,38.95,39.23,38.85,39.0,7345.0
2024-03-22,39.0,39.11,38.5,38.7,17082.0
2024-03-25,38.7,39.17,38.7,38.9,3753.0
2024-03-26,38.7,39.32,38.7,39.25,105324.0
2024-03-27,39.21,39.45,39.08,39.37,4763.0
2024-03-28,39.1,39.37,39.05,39.21,23646.0
2024-04-01,38.94,39.12,38.93,39.0,3006.0
2024-04-02,39.0,39.09,38.97,38.97,2576.0
2024-04-03,39.04,39.7,38.88,39.7,8591.0
2024-04-04,39.7,40.12,39.5,39.5,16827.0
2024-04-05,39.71,39.71,38.95,39.59,4011.0
2024-04-08,39.61,39.69,39.5,39.51,2705.0
2024-04-09,39.61,39.61,39.4,39.43,951.0
2024-04-10,39.5,39.6,39.4,39.5,6283.0
2024-04-11,39.51,39.7,39.5,39.5,7576.0
2024-04-12,39.25,39.92,39.25,39.3,14618.0
2024-04-15,39.3,39.42,38.91,39.0,6835.0
2024-04-16,39.0,39.36,38.8,39.1,5307.0
2024-04-17,39.9,39.9,38.52,39.11,2053.0
2024-04-18,38.8,39.18,38.8,39.18,134784.0
2024-04-19,38.8,39.0,37.57,37.61,6376.0
2024-04-22,37.64,38.86,37.46,37.79,6332.0
2024-04-23,37.62,37.93,37.55,37.55,1955.0
2024-04-24,37.55,37.85,37.37,37.37,2720.0
2024-04-25,37.25,37.5,37.21,37.21,2917.0
2024-04-26,38.0,38.0,37.5,37.6,2276.0
2024-04-29,37.52,37.85,37.325,37.36,3429.0
2024-04-30,37.36,37.67,37.18,37.18,3962.0
2024-05-01,38.0,38.0,36.43,36.66,4653.0
2024-05-02,35.07,36.7,35.07,35.85,858.0
2024-05-03,36.2,36.72,36.16,36.62,3540.0
2024-05-06,36.49,36.63,35.17,35.5,2790.0
2024-05-07,35.27,35.76,35.27,35.5,5480.0
2024-05-08,35.53,37.1,35.53,37.1,4480.0
2024-05-09,36.27,37.17,36.25,37.14,19665.0
2024-05-10,36.45,37.18,36.33,37.18,7526.0
2024-05-13,36.4,36.9,36.4,36.6,6029.0
2024-05-14,36.78,36.78,35.01,35.45,31215.0
2024-05-15,35.6,35.76,35.165,35.76,11046.0
2024-05-16,35.37,35.82,35.1,35.56,4876.0
2024-05-17,36.25,36.25,34.39,34.39,3651.0
2024-05-21,34.79,34.8,33.5,34.55,14629.0
2024-05-22,34.68,34.68,33.3,33.6,31253.0
2024-05-23,33.69,33.69,31.95,31.99,11082.0
2024-05-24,30.9,32.5,30.89,32.0,16415.0
2024-05-27,32.25,32.35,31.82,32.12,229.0
2024-05-28,31.82,32.85,31.27,31.28,7800.0
2024-05-29,32.0,32.01,30.77,31.0,11319.0
2024-05-30,32.0,32.0,30.77,31.33,7144.0
2024-05-31,31.9,32.9,31.32,32.13,11309.0
2024-06-03,32.51,32.53,32.15,32.45,13239.0
2024-06-04,32.21,32.74,32.21,32.6,1119.0
2024-06-05,32.39,33.13,32.38,33.0,3845.0
2024-06-06,33.53,34.07,33.31,33.9,12558.0
2024-06-07,34.19,34.19,32.06,32.06,17900.0
2024-06-10,31.8,34.0,31.8,33.4,4470.0
2024-06-11,31.91,33.4,31.9,31.9,3557.0
2024-06-12,31.5,32.69,31.5,32.0,7142.0
2024-06-13,32.29,32.8,31.8,32.75,9304.0
2024-06-14,32.5,33.24,32.5,33.24,9895.0
2024-06-17,32.51,33.23,31.51,31.6,13167.0
2024-06-18,31.51,32.45,31.51,31.75,5915.0
2024-06-19,31.51,32.11,31.51,32.05,15351.0
2024-06-20,31.5,32.11,31.5,32.07,11632.0
2024-06-21,31.5,32.0,31.17,31.56,35197.0
2024-06-24,31.5,32.0,31.4,31.68,9360.0
2024-06-25,31.45,31.74,31.17,31.6,3122.0
2024-06-26,31.6,32.17,31.5,32.0,7565.0
2024-06-27,31.84,32.9,31.84,32.09,4074.0
2024-06-28,32.01,32.96,32.01,32.25,3387.0
2024-07-02,31.55,32.51,31.55,32.31,6313.0
2024-07-03,32.54,33.46,32.01,32.98,2400.0
2024-07-04,33.49,33.97,33.11,33.97,1400.0
2024-07-05,33.4,33.45,32.47,33.09,2810.0
2024-07-08,32.76,34.0,32.76,32.8,1109.0
2024-07-09,32.82,33.16,32.8,32.8,14578.0
2024-07-10,33.1,33.6,33.0,33.6,3380.0
2024-07-11,33.01,33.2,32.95,33.0,2123.0
2024-07-12,32.87,33.46,32.81,33.18,4002.0
2024-07-15,33.01,33.09,33.0,33.0,1933.0
2024-07-16,34.02,34.02,33.0,33.39,1883.0
2024-07-17,33.19,35.9,33.11,34.25,7685.0
2024-07-18,34.25,34.25,33.5,33.98,1554.0
2024-07-19,33.66,33.85,33.5,33.75,2209.0
2024-07-22,33.5,35.0,33.5,35.0,2932.0
2024-07-23,34.67,35.48,34.45,34.64,2292.0
2024-07-24,34.66,36.0,34.66,36.0,3976.0
2024-07-25,36.49,36.5,34.82,35.0,4207.0
2024-07-26,34.7,35.63,34.7,35.44,3266.0
2024-07-29,35.43,35.44,34.9,35.4,1242.0
2024-07-30,35.46,35.68,34.83,35.0,787.0
2024-07-31,35.02,35.44,34.64,34.64,15724.0
2024-08-01,34.62,35.95,34.62,35.95,66428.0
2024-08-02,35.36,35.71,34.0,34.96,2156.0
2024-08-06,33.72,35.25,33.72,34.2,12676.0
2024-08-07,34.5,35.48,33.71,35.48,4720.0
2024-08-08,34.25,35.41,34.25,34.75,11834.0
2024-08-09,34.75,34.94,33.75,33.75,10793.0
2024-08-12,34.135,34.26,33.76,34.26,993.0
2024-08-13,33.96,34.79,33.96,34.64,1184.0
2024-08-14,34.77,34.78,33.76,34.2,1643.0
2024-08-15,34.69,35.0,34.37,34.94,5018.0
2024-08-16,33.75,35.14,33.75,35.13,1035.0
2024-08-19,34.645,35.09,34.58,34.84,1646.0
2024-08-20,34.07,36.4,34.06,36.4,5522.0
2024-08-21,35.43,36.38,35.42,36.35,1910.0
2024-08-22,36.4,37.07,35.58,35.58,4678.0
2024-08-23,35.6,36.38,35.6,35.6,889.0
2024-08-26,36.75,36.75,35.77,35.77,524.0
2024-08-27,35.85,36.5,35.61,36.5,2603.0
2024-08-28,36.42,36.42,35.62,36.0,2037.0
2024-08-29,36.0,36.0,34.39,35.14,3469.0
2024-08-30,34.07,35.1,34.06,35.04,3039.0
2024-09-03,34.25,35.76,34.25,34.51,3003.0
2024-09-04,34.51,36.19,34.51,36.19,3684.0
2024-09-05,35.63,36.19,35.54,36.1,19228.0
2024-09-06,36.09,36.09,35.05,35.31,501.0
2024-09-09,35.15,36.1,35.15,35.65,2576.0
2024-09-10,35.64,35.99,35.51,35.64,1060.0
2024-09-11,35.8,36.1,35.8,35.85,491.0
2024-09-12,35.95,36.2,35.95,36.1,4430.0
2024-09-13,35.81,36.2,35.8,35.8,2473.0
2024-09-16,36.0,36.0,35.0,35.0,3405.0
2024-09-17,34.53,35.15,33.94,35.15,3495.0
2024-09-18,34.88,35.37,34.86,35.12,697.0
2024-09-19,34.96,35.0,34.6,34.6,616.0
2024-09-20,34.0,35.3,34.0,34.88,1128.0
2024-09-23,34.88,35.4,34.01,34.35,2217.0
2024-09-24,34.39,36.6,34.39,36.6,6219.0
2024-09-25,36.31,36.79,35.75,36.25,7341.0
2024-09-26,36.25,36.45,35.13,35.96,4149.0
2024-09-27,35.99,36.0,35.52,36.0,1987.0
2024-09-30,35.54,36.45,35.39,36.45,1259.0
2024-10-01,36.44,37.0,36.0,37.0,19812.0
2024-10-02,36.97,37.0,36.14,36.5,8141.0
2024-10-03,36.5,36.75,36.25,36.5,16700.0
2024-10-04,36.5,36.72,35.64,36.0,10642.0
2024-10-07,36.94,36.95,36.11,36.7,1725.0
2024-10-08,36.94,36.94,36.11,36.51,984.0
2024-10-09,36.12,36.73,35.36,36.73,3027.0
2024-10-10,34.55,36.3,34.55,35.68,726.0
2024-10-11,35.4,36.94,35.4,36.94,3114.0
2024-10-15,36.5,36.5,35.59,36.26,569.0
2024-10-16,35.4,36.24,35.4,35.57,1734.0
2024-10-17,35.4,35.48,34.77,35.23,5401.0
2024-10-18,35.0,36.15,35.0,36.15,3010.0
2024-10-21,36.43,36.45,34.87,36.45,4933.0
2024-10-22,35.94,36.0,34.87,35.64,5992.0
2024-10-23,35.01,35.74,35.0,35.72,5242.0
2024-10-24,35.07,35.5,34.32,34.32,5630.0
2024-10-25,33.25,34.68,33.25,34.5,176.0
2024-10-28,33.05,34.9,33.05,34.75,2040.0
2024-10-29,35.0,35.0,34.28,35.0,6504.0
2024-10-30,34.28,35.45,34.28,35.45,238.0
2024-10-31,35.22,36.63,35.04,36.63,2909.0
2024-11-01,36.9,36.98,35.31,36.89,6962.0
2024-11-04,36.09,36.7,35.01,36.7,809.0
2024-11-05,36.07,36.62,36.0,36.39,3112.0
2024-11-06,36.69,37.09,36.0,36.96,13720.0
2024-11-07,36.94,37.04,36.2,36.33,2610.0
2024-11-08,36.32,36.82,36.2,36.82,1181.0
2024-11-11,36.29,37.04,36.2,36.8,2877.0
2024-11-12,36.2,36.7,36.2,36.2,8717.0
2024-11-13,36.2,36.95,36.08,36.93,5194.0
2024-11-14,36.94,37.14,36.62,36.9,7800.0
2024-11-15,36.9,37.1,35.32,35.66,14396.0
2024-11-18,35.66,36.98,34.78,34.97,10202.0
2024-11-19,35.0,35.74,35.0,35.11,3299.0
2024-11-20,36.99,36.99,35.06,36.0,2735.0
2024-11-21,36.75,36.89,36.27,36.89,4322.0
2024-11-22,36.7,36.89,35.99,36.13,3407.0
2024-11-25,36.0,36.88,35.31,36.25,3459.0
2024-11-26,36.46,36.89,36.12,36.25,1269.0
2024-11-27,36.78,36.87,36.19,36.53,1965.0
2024-11-28,36.35,36.56,36.1,36.31,2370.0
2024-11-29,34.93,36.53,34.92,36.21,2525.0
2024-12-02,35.91,36.5,35.77,35.81,3081.0
2024-12-03,35.875,36.34,35.875,36.03,9533.0
2024-12-04,36.0,36.74,36.0,36.74,7126.0
2024-12-05,36.5,36.7,36.3,36.69,2846.0
2024-12-06,36.25,36.69,36.01,36.01,2233.0
2024-12-09,36.04,36.38,36.01,36.27,2049.0
2024-12-10,35.75,36.45,35.75,36.45,3568.0
2024-12-11,36.73,36.73,36.0,36.0,4079.0
2024-12-12,36.2,36.44,35.93,36.38,15314.0
2024-12-13,36.0,36.54,36.0,36.46,4699.0
2024-12-16,36.36,36.57,36.0,36.57,10258.0
2024-12-17,36.48,36.89,36.46,36.89,6735.0
2024-12-18,36.88,36.95,36.52,36.75,3159.0
2024-12-19,36.8,37.47,36.8,37.47,7029.0
2024-12-20,36.54,37.8,36.53,37.5,4109.0
2024-12-23,36.0,37.89,36.0,37.7,7011.0
2024-12-24,36.5,38.24,36.5,38.1,2487.0
2024-12-27,38.49,38.49,37.98,38.45,1789.0
2024-12-30,38.41,39.4,38.34,38.34,5993.0
2024-12-31,38.96,39.25,38.7,39.25,2302.0
2025-01-02,39.2,41.0,38.76,41.0,15607.0
2025-01-03,40.48,40.48,37.64,40.0,25368.0
2025-01-06,39.91,39.99,39.0,39.0,9663.0
2025-01-07,39.0,39.98,36.89,38.0,13604.0
2025-01-08,39.0,39.0,35.32,36.95,59907.0
2025-01-09,36.18,36.5,36.0,36.21,4124.0
2025-01-10,36.01,36.38,36.0,36.3,4382.0
2025-01-13,35.96,36.16,34.27,34.27,4492.0
2025-01-14,34.38,35.34,34.35,35.34,4159.0
2025-01-15,36.12,36.19,35.0,35.0,2267.0
2025-01-16,35.0,35.11,34.49,34.79,3159.0
2025-01-17,35.06,35.06,34.52,34.52,1300.0
2025-01-20,34.24,35.0,34.22,34.5,1270.0
2025-01-21,33.56,35.3,33.2,34.35,18332.0
2025-01-22,34.45,36.26,33.83,35.71,76177.0
2025-01-23,35.68,36.85,35.07,35.9,5751.0
2025-01-24,35.91,36.6,35.15,35.15,3783.0
2025-01-27,39.99,39.99,36.27,36.28,14231.0
2025-01-28,37.0,37.0,35.33,36.5,8058.0
2025-01-29,36.2,36.7,35.75,35.76,7248.0
2025-01-30,35.4,36.18,35.4,35.5,5376.0
2025-01-31,35.52,35.83,34.46,34.46,3388.0
2025-02-03,34.45,34.74,34.22,34.22,5405.0
2025-02-04,34.22,34.675,33.44,33.44,15373.0
2025-02-05,33.41,33.82,33.15,33.15,5830.0
2025-02-06,33.64,34.78,33.64,34.0,8950.0
2025-02-07,35.07,35.07,33.73,34.5,47507.0
2025-02-10,34.51,34.95,34.25,34.25,3418.0
2025-02-11,33.56,34.73,33.56,34.5,4672.0
2025-02-12,34.67,34.67,34.04,34.29,4581.0
2025-02-13,34.25,34.25,32.91,34.18,8863.0
2025-02-14,33.39,34.36,33.33,34.28,2222.0
2025-02-18,34.28,34.28,33.7,33.7,3591.0
2025-02-19,33.96,34.41,33.25,33.93,14223.0
2025-02-20,34.83,34.84,33.75,33.8,46921.0
2025-02-21,33.26,34.25,33.26,34.21,9469.0
2025-02-24,33.91,34.0,33.4,33.4,1223.0
2025-02-25,33.26,34.37,33.25,34.0,3027.0
2025-02-26,34.0,34.43,33.73,33.73,7008.0
2025-02-27,33.74,33.94,33.4,33.4,54353.0
2025-02-28,34.0,34.06,33.25,33.54,1428.0
2025-03-03,33.43,34.82,33.43,34.6,66427.0
2025-03-04,34.31,35.0,34.03,34.85,13183.0
2025-03-05,35.08,35.79,33.25,33.75,17380.0
2025-03-06,33.75,34.73,33.26,33.31,7271.0
2025-03-07,34.73,34.73,33.25,33.47,6452.0
2025-03-10,34.73,34.73,32.51,32.51,13715.0
2025-03-11,32.52,32.72,32.22,32.22,3206.0
2025-03-12,32.15,32.46,30.53,30.82,38582.0
2025-03-13,31.0,31.93,29.64,30.69,40190.0
2025-03-14,30.5,31.13,30.21,30.35,32110.0
2025-03-17,30.5,30.89,29.81,30.62,43313.0
2025-03-18,30.62,30.85,30.25,30.25,3554.0
2025-03-19,30.32,30.41,30.08,30.37,7114.0
2025-03-20,30.37,30.77,30.37,30.5,12652.0
2025-03-21,30.45,31.15,30.45,30.66,7919.0
2025-03-24,30.62,30.62,29.39,30.1,16935.0
2025-03-25,30.15,30.51,29.7,30.36,75546.0
2025-03-26,30.25,30.92,30.25,30.75,60481.0
2025-03-27,30.85,34.77,30.85,34.77,27974.0
2025-03-28,35.31,35.31,32.145,32.84,6907.0
2025-03-31,32.55,33.07,32.37,32.47,3722.0
2025-04-01,31.39,32.12,31.39,31.85,8076.0
2025-04-02,31.75,32.71,31.75,32.01,3994.0
2025-04-03,31.6,32.28,30.92,31.65,7592.0
2025-04-04,30.63,31.8,30.62,31.28,9228.0
2025-04-07,31.26,31.99,30.74,31.28,13255.0
2025-04-08,31.41,32.29,30.43,30.99,11949.0
2025-04-09,30.6,32.11,30.0,32.11,25735.0
2025-04-10,31.86,32.33,31.49,31.53,5983.0
2025-04-11,31.33,31.63,30.64,31.0,2158.0
2025-04-14,31.0,31.415,30.17,30.97,7296.0
2025-04-15,30.0,32.63,30.0,31.4,1588.0
2025-04-16,31.16,31.4,30.78,31.01,2376.0
2025-04-17,31.5,31.5,30.57,30.57,6258.0
2025-04-21,30.67,30.67,29.93,30.51,217.0
2025-04-22,30.51,30.51,29.75,30.34,5769.0
2025-04-23,30.54,31.15,30.54,31.15,8541.0
2025-04-24,31.31,31.5,31.0,31.0,3951.0
2025-04-25,30.8,31.46,30.8,31.0,2797.0
2025-04-28,31.0,31.75,30.94,31.0,13490.0
2025-04-29,31.15,31.15,30.28,30.28,10657.0
2025-04-30,31.05,31.52,30.99,31.41,4066.0
2025-05-01,31.1,32.05,31.0,32.03,10430.0
2025-05-02,32.0,32.0,31.18,31.85,6727.0
2025-05-05,32.3,32.3,31.01,32.0,15683.0
2025-05-06,32.3,32.99,32.0,32.76,8936.0
2025-05-07,33.27,33.27,32.5,32.87,2104.0
2025-05-08,32.51,33.27,32.5,32.5,8731.0
2025-05-09,32.5,33.0,31.685,32.7,28782.0
2025-05-12,32.99,33.85,32.25,33.5,8013.0
2025-05-13,34.1,34.35,33.35,33.8,4944.0
2025-05-14,33.8,34.41,33.5,34.03,4548.0
2025-05-15,33.81,34.5,33.81,34.5,2665.0
2025-05-16,34.14,36.02,34.14,35.37,4131.0
2025-05-20,35.99,35.99,33.95,34.5,27406.0
2025-05-21,34.01,34.43,31.65,33.28,25255.0
2025-05-22,32.21,33.39,32.21,32.48,12673.0
2025-05-23,32.46,34.085,32.46,32.9,1805.0
2025-05-26,32.46,33.18,32.46,32.7,359.0
2025-05-27,32.27,34.16,32.26,33.5,3479.0
2025-05-28,33.56,33.56,32.33,33.09,9050.0
2025-05-29,33.0,33.2,32.18,32.69,14396.0
2025-05-30,32.51,32.83,30.69,30.69,8361.0
2025-06-02,30.81,31.77,30.81,31.77,5137.0
2025-06-03,31.89,32.8,30.81,32.8,7550.0
2025-06-04,32.8,32.8,31.805,32.34,6697.0
2025-06-05,31.94,31.94,31.0,31.86,8075.0
2025-06-06,31.62,32.24,31.42,32.03,9335.0
2025-06-09,32.51,33.18,32.25,33.03,9472.0
2025-06-10,32.75,33.39,32.51,32.96,2100.0
2025-06-11,32.69,32.69,31.5,31.5,4419.0
2025-06-12,31.51,31.57,31.0,31.0,6299.0
2025-06-13,30.86,31.96,30.86,31.96,2853.0
2025-06-16,33.63,33.63,31.6,31.6,13699.0
2025-06-17,31.95,32.18,31.57,31.75,2468.0
2025-06-18,31.6,32.24,31.6,31.8,557.0
2025-06-19,32.17,32.17,31.75,31.75,3641.0
2025-06-20,33.49,33.49,30.45,31.25,6871.0
2025-06-23,31.0,31.69,31.0,31.31,618.0
2025-06-24,31.25,31.99,31.01,31.25,2264.0
2025-06-25,31.62,31.78,31.0,31.25,6069.0
2025-06-26,32.19,32.19,30.86,31.0,3347.0
2025-06-27,31.01,32.0,31.01,31.48,2874.0
2025-06-30,31.15,32.19,31.15,31.69,2715.0
2025-07-02,31.68,32.12,31.15,32.12,4339.0
2025-07-03,32.12,32.5,32.0,32.06,2298.0
2025-07-04,32.0,32.6,32.0,32.05,687.0
2025-07-07,32.0,32.47,32.0,32.0,4875.0
2025-07-08,32.25,32.53,32.25,32.25,823.0
2025-07-09,32.36,32.76,32.26,32.26,3736.0
2025-07-10,32.98,32.98,32.22,32.22,7108.0
2025-07-11,32.26,32.26,32.25,32.25,1000.0
2025-07-14,32.5,32.5,32.25,32.25,2136.0
2025-07-15,32.26,32.75,32.25,32.25,1011.0
2025-07-16,32.99,32.99,32.25,32.25,2316.0
2025-07-17,32.5,32.98,32.25,32.25,1073.0
2025-07-18,32.98,32.98,32.2,32.25,2868.0
2025-07-21,32.99,32.99,32.0,32.25,11575.0
2025-07-22,32.49,34.51,32.49,33.5,11492.0
2025-07-23,33.5,33.5,32.5,32.5,12529.0
2025-07-24,32.5,33.4,32.5,32.75,4129.0
2025-07-25,33.48,33.79,31.86,31.86,8440.0
2025-07-28,31.0,33.2,31.0,33.2,11407.0
2025-07-29,32.25,33.2,32.25,32.4,1466.0
2025-07-30,32.38,32.5,32.26,32.26,5031.0
2025-07-31,32.76,32.78,32.26,32.3,4462.0
2025-08-01,32.5,33.72,32.3,33.72,1812.0
2025-08-05,32.77,33.49,32.75,33.0,6160.0
2025-08-06,33.7,34.25,33.59,33.78,5998.0
2025-08-07,32.43,32.45,29.27,29.27,40694.0
2025-08-08,29.2,29.2,27.4,27.5,85359.0
2025-08-11,27.24,27.24,25.42,26.03,48005.0
2025-08-12,26.03,26.23,25.46,25.95,12627.0
2025-08-13,26.27,26.5,26.0,26.39,1913.0
2025-08-14,26.38,26.39,26.01,26.39,2319.0
2025-08-15,26.46,26.47,26.0,26.47,9233.0
2025-08-18,26.99,27.41,26.22,27.27,22609.0
2025-08-19,27.76,27.76,26.49,27.15,6079.0
2025-08-20,26.5,27.68,26.5,27.68,8170.0
2025-08-21,27.42,27.42,26.83,27.1,6597.0
2025-08-22,27.05,27.66,27.0,27.3,7213.0
2025-08-25,27.38,27.39,26.85,27.03,6405.0
2025-08-26,27.03,27.22,26.52,26.81,14297.0
2025-08-27,27.0,27.51,26.93,27.11,27684.0
2025-08-28,27.0,27.21,26.64,27.09,12089.0
2025-08-29,27.0,27.23,27.0,27.01,3572.0
2025-09-02,27.01,27.48,27.01,27.02,40956.0
2025-09-03,27.01,27.78,26.71,27.75,10220.0
2025-09-04,28.0,28.0,27.35,27.36,46700.0
2025-09-05,27.38,27.98,27.11,27.24,9030.0
2025-09-08,27.63,27.77,27.25,27.76,17295.0
2025-09-09,27.94,27.94,26.76,26.86,9530.0
2025-09-10,27.25,27.59,26.73,27.35,9203.0
2025-09-11,27.36,27.36,26.9,26.9,5085.0
2025-09-12,27.15,27.2,26.51,27.0,784.0
2025-09-15,27.95,27.95,26.55,27.2,9605.0
2025-09-16,27.43,27.43,26.52,26.52,3121.0
2025-09-17,26.9,27.0,26.55,27.0,3196.0
2025-09-18,27.0,27.26,26.52,27.1,5371.0
2025-09-19,27.38,28.0,27.0,27.59,14178.0
2025-09-22,27.42,28.1,27.03,27.99,24287.0
2025-09-23,27.99,28.1,27.83,27.88,10221.0
2025-09-24,27.88,28.05,27.88,28.05,21621.0
2025-09-25,28.0,28.05,27.88,27.88,8313.0
2025-09-26,28.1,28.31,27.88,28.25,30925.0
2025-09-29,27.84,28.08,27.83,27.83,5959.0
2025-09-30,28.05,28.05,27.59,27.59,46064.0
2025-10-01,27.62,27.9,27.59,27.79,671.0
2025-10-02,27.85,27.99,27.61,27.61,2096.0
2025-10-03,27.76,28.39,27.75,28.01,105824.0
2025-10-06,28.0,29.05,27.91,28.68,110969.0
2025-10-07,28.84,29.9,28.57,28.99,6552.0
2025-10-08,28.73,28.98,28.56,28.56,748.0
2025-10-09,28.56,28.86,28.18,28.28,10013.0
2025-10-10,28.54,28.54,27.44,27.44,3403.0
2025-10-14,27.44,28.0,27.44,27.59,11696.0
2025-10-15,27.88,28.43,27.85,28.43,3704.0
2025-10-16,28.17,28.32,27.8,28.32,18670.0
2025-10-17,28.3,28.32,27.69,28.06,1127.0
2025-10-20,28.26,28.97,27.87,28.52,5511.0
2025-10-21,28.15,28.17,27.91,27.92,1140.0
2025-10-22,28.17,28.19,27.8,28.0,843.0
2025-10-23,28.33,28.33,27.49,28.19,3072.0
2025-10-24,27.44,28.5,27.44,28.2,3464.0
2025-10-27,28.44,28.45,27.7,27.82,2890.0
2025-10-28,27.03,28.33,27.03,28.12,5177.0
2025-10-29,27.04,28.07,27.03,28.07,1729.0
2025-10-30,27.79,27.99,27.41,27.44,2643.0
2025-10-31,27.41,29.99,27.41,29.5,20911.0
2025-11-03,29.98,29.99,28.94,29.5,5329.0
2025-11-04,28.75,29.78,28.62,29.78,2751.0
2025-11-05,28.06,29.5,28.06,29.1,1925.0
2025-11-06,28.77,29.2,28.08,28.98,5339.0
2025-11-07,28.6,29.0,28.11,29.0,4931.0
2025-11-10,29.0,29.0,28.815,28.9,8939.0
2025-11-11,28.17,28.6,28.17,28.6,1459.0
2025-11-12,28.6,29.83,28.5,29.41,74704.0
2025-11-13,29.16,29.36,28.5,28.5,2712.0
2025-11-14,28.45,29.25,28.44,29.25,4915.0
2025-11-17,28.6,28.79,28.21,28.39,5050.0
2025-11-18,28.01,28.235,28.0,28.01,13707.0
2025-11-19,28.06,28.34,28.0,28.0,9880.0
2025-11-20,28.38,28.64,28.0,28.0,13737.0
2025-11-21,28.28,28.47,28.0,28.47,21650.0
2025-11-24,28.34,28.5,28.0,28.11,3039.0
2025-11-25,28.11,28.48,28.0,28.44,1980.0
2025-11-26,28.18,28.49,28.12,28.12,3008.0