Date,Open,High,Low,Close,Volume
2008-07-11,24.8,25.5,24.0,24.5,7949.2
2008-07-14,24.5,24.5,22.5,22.5,28548.0
2008-07-15,24.4,24.4,19.4,20.1,26985.0
2008-07-16,21.0,21.0,19.5,19.5,26980.2
2008-07-17,19.2,20.0,19.2,20.0,38545.0
2008-07-18,18.6,19.6,17.5,18.3,81222.9
2008-07-21,18.0,18.5,17.8,18.0,30819.8
2008-07-22,17.0,17.5,16.5,17.5,42693.9
2008-07-23,17.5,17.9,16.3,17.0,102421.0
2008-07-24,17.0,17.0,15.0,15.8,40493.2
2008-07-25,15.4,15.4,13.7,14.6,39120.1
2008-07-28,14.2,14.4,13.5,13.9,22022.6
2008-07-29,13.5,14.0,13.0,13.1,5333.0
2008-07-30,13.0,16.0,13.0,15.0,20521.8
2008-07-31,15.5,16.1,15.0,16.0,35787.3
2008-08-01,16.9,18.0,16.0,17.3,13954.0
2008-08-05,16.6,17.5,16.5,16.8,21132.5
2008-08-06,16.9,17.9,16.8,17.9,7561.5
2008-08-07,17.5,18.3,17.5,18.1,9958.4
2008-08-08,18.0,19.0,17.9,17.9,8755.8
2008-08-11,17.9,18.6,15.7,17.0,46394.3
2008-08-12,17.1,18.0,16.0,16.0,14294.9
2008-08-13,16.1,17.0,16.1,16.5,5584.9
2008-08-14,16.4,18.0,16.4,17.0,4946.0
2008-08-15,17.0,18.0,17.0,17.1,25861.7
2008-08-18,17.5,17.5,17.0,17.0,4735.0
2008-08-19,17.0,17.5,17.0,17.0,4110.2
2008-08-20,17.1,17.5,17.1,17.5,2322.4
2008-08-21,17.1,17.2,17.0,17.0,1914.0
2008-08-22,17.0,17.5,17.0,17.4,20466.0
2008-08-25,17.1,17.9,17.0,17.5,6002.4
2008-08-26,17.0,17.8,17.0,17.0,16891.3
2008-08-27,16.8,17.3,16.8,17.0,3886.0
2008-08-28,17.0,17.5,17.0,17.3,5799.0
2008-08-29,17.3,17.7,17.0,17.7,3607.4
2008-09-02,17.9,17.9,16.6,17.0,9056.1
2008-09-03,17.3,17.3,16.1,16.1,7505.7
2008-09-04,16.5,16.5,14.5,14.7,3617.5
2008-09-05,14.7,15.5,14.6,15.0,6235.5
2008-09-08,14.9,15.0,14.3,14.3,5000.2
2008-09-09,14.3,14.3,10.5,12.0,7484.5
2008-09-10,12.0,13.0,11.5,12.0,3400.3
2008-09-11,12.0,12.0,10.9,12.0,1870.4
2008-09-12,12.0,12.5,11.0,12.5,3738.7
2008-09-15,12.5,12.5,11.9,11.9,3205.6
2008-09-16,11.5,11.5,9.0,10.9,14521.0
2008-09-17,9.5,10.1,9.0,9.5,14278.2
2008-09-18,9.0,9.3,8.1,9.0,7025.0
2008-09-19,9.0,10.4,9.0,9.6,24361.3
2008-09-22,9.1,10.0,9.0,9.5,4285.8
2008-09-23,10.0,10.1,9.1,9.9,16551.6
2008-09-24,9.5,10.0,9.2,9.2,888.0
2008-09-25,9.2,9.6,9.2,9.4,17253.3
2008-09-26,9.3,9.3,8.8,8.8,1483.5
2008-09-29,8.8,8.8,6.8,7.0,4124.9
2008-09-30,7.1,7.5,6.9,6.9,5624.1
2008-10-01,6.8,7.4,6.2,6.4,2424.8
2008-10-02,6.1,6.5,5.5,6.5,12499.0
2008-10-03,5.7,6.0,5.0,5.5,37067.5
2008-10-06,5.2,5.2,2.9,3.6,25710.5
2008-10-07,3.6,4.0,3.4,3.4,130029.0
2008-10-08,3.3,3.5,2.8,3.0,37184.3
2008-10-09,3.0,3.5,2.8,2.8,28076.4
2008-10-10,2.8,3.3,2.8,2.8,5404.4
2008-10-14,3.1,3.6,3.0,3.35,37361.0
2008-10-15,3.5,3.6,3.1,3.4,10939.9
2008-10-16,3.4,3.6,3.2,3.4,3273.3
2008-10-17,3.2,3.8,3.1,3.8,9037.4
2008-10-20,5.5,5.5,3.5,4.1,5175.2
2008-10-21,4.2,4.6,4.1,4.5,5522.5
2008-10-22,4.9,4.9,3.8,3.9,5684.5
2008-10-23,4.1,4.5,4.1,4.5,4769.0
2008-10-24,4.2,4.5,3.8,3.9,4743.0
2008-10-27,4.6,4.6,4.1,4.45,22748.0
2008-10-28,4.4,4.5,4.0,4.0,111932.0
2008-10-29,4.3,4.8,4.3,4.6,1945.0
2008-10-30,4.6,4.6,4.0,4.05,10196.8
2008-10-31,4.4,4.4,4.1,4.2,6566.5
2008-11-03,4.2,4.3,3.7,3.7,1939.4
2008-11-04,4.0,4.4,3.7,4.4,13829.0
2008-11-05,4.0,4.5,4.0,4.4,2952.1
2008-11-06,3.7,4.1,3.7,3.9,284.0
2008-11-07,4.4,4.4,3.7,3.7,707.0
2008-11-10,4.3,4.45,3.8,4.45,4176.3
2008-11-11,3.4,3.5,3.4,3.5,275.4
2008-11-12,3.5,4.0,3.5,3.8,851.0
2008-11-13,3.5,3.5,3.1,3.5,2273.0
2008-11-14,3.5,3.8,3.1,3.1,1000.0
2008-11-17,3.1,3.1,1.5,1.5,8302.5
2008-11-18,2.3,3.4,2.3,3.0,3927.5
2008-11-19,2.9,2.9,1.6,1.75,16533.0
2008-11-20,1.8,1.8,1.1,1.25,59626.6
2008-11-21,1.4,1.6,1.3,1.35,10610.0
2008-11-24,1.4,1.9,1.4,1.65,80538.9
2008-11-25,1.8,2.0,1.7,1.7,21045.8
2008-11-26,1.7,1.7,1.4,1.4,3916.4
2008-11-27,1.6,1.6,1.4,1.4,3092.6
2008-11-28,1.4,1.8,1.4,1.45,1415.0
2008-12-01,1.4,1.6,1.35,1.35,7515.5
2008-12-02,1.4,1.4,1.3,1.35,1100.0
2008-12-03,1.4,1.6,1.3,1.3,9515.5
2008-12-04,1.3,1.7,1.2,1.3,156875.9
2008-12-05,1.1,1.45,1.0,1.45,37290.0
2008-12-08,1.0,1.2,1.0,1.2,634.0
2008-12-09,1.4,1.4,1.2,1.2,1322.5
2008-12-10,1.2,1.3,1.0,1.1,8468.0
2008-12-11,1.1,1.2,1.0,1.2,12192.0
2008-12-12,1.2,1.6,1.2,1.45,16420.5
2008-12-15,1.3,1.4,1.2,1.4,2127.9
2008-12-16,1.2,1.4,1.2,1.3,48958.0
2008-12-17,1.2,1.2,1.2,1.2,0.0
2008-12-18,1.2,1.2,1.1,1.15,11911.0
2008-12-19,1.2,1.2,0.9,0.9,240876.5
2008-12-22,1.0,1.0,0.7,0.7,268649.0
2008-12-23,0.8,1.4,0.7,1.0,377029.0
2008-12-24,1.0,1.4,1.0,1.4,6232.0
2008-12-29,1.6,1.6,1.0,1.15,16345.0
2008-12-30,1.4,1.4,1.1,1.35,2120.0
2008-12-31,1.4,1.4,1.1,1.2,1427.3
2009-01-02,1.4,1.4,1.35,1.35,1080.0
2009-01-05,1.7,2.5,1.3,1.7,19831.0
2009-01-06,2.1,2.3,1.8,2.0,4488.7
2009-01-07,1.9,2.0,1.7,1.7,2830.0
2009-01-08,1.7,2.0,1.2,1.5,90259.0
2009-01-09,1.8,1.8,1.6,1.6,560.0
2009-01-12,1.6,1.7,1.5,1.7,6696.0
2009-01-13,1.7,1.7,1.4,1.4,3302.8
2009-01-14,1.8,1.8,1.4,1.75,76264.0
2009-01-15,1.8,1.8,1.5,1.5,1650.0
2009-01-16,1.8,1.9,1.8,1.9,9660.2
2009-01-19,1.9,1.9,1.8,1.8,1675.0
2009-01-20,1.7,1.7,1.7,1.7,100.7
2009-01-21,1.7,1.7,1.7,1.7,115.0
2009-01-22,1.7,1.7,1.7,1.7,342.2
2009-01-23,1.7,1.7,1.5,1.55,71118.5
2009-01-26,1.6,1.8,1.6,1.8,766.0
2009-01-27,1.6,1.7,1.6,1.65,2665.0
2009-01-28,1.7,1.7,1.65,1.65,1437.2
2009-01-29,1.7,1.7,1.5,1.5,33223.0
2009-01-30,1.6,1.6,1.55,1.55,50.0
2009-02-02,1.6,1.7,1.6,1.6,7150.0
2009-02-03,1.5,1.5,1.5,1.5,8850.0
2009-02-04,1.4,1.5,1.3,1.3,8549.9
2009-02-05,1.3,1.4,1.25,1.25,16100.0
2009-02-06,1.3,1.3,1.0,1.15,19418.0
2009-02-09,1.2,1.6,1.2,1.5,3791.0
2009-02-10,1.5,1.5,1.3,1.3,13830.0
2009-02-11,1.4,1.5,1.4,1.4,2220.0
2009-02-12,1.4,1.4,1.4,1.4,1680.0
2009-02-13,1.7,1.8,1.3,1.8,13740.0
2009-02-17,1.7,1.8,1.6,1.6,30953.0
2009-02-18,1.6,1.6,1.6,1.6,5420.0
2009-02-19,1.7,1.7,1.6,1.6,26202.5
2009-02-20,1.6,1.6,1.4,1.5,94025.0
2009-02-23,1.6,1.6,1.4,1.5,14701.7
2009-02-24,1.4,1.5,1.4,1.5,6304.0
2009-02-25,1.4,1.6,1.4,1.45,12534.0
2009-02-26,1.4,1.6,1.4,1.45,3555.0
2009-02-27,1.5,1.6,1.4,1.6,23567.5
2009-03-02,1.4,1.6,1.4,1.4,71415.0
2009-03-03,1.5,1.5,1.25,1.25,10979.0
2009-03-04,1.4,1.4,1.3,1.35,12570.3
2009-03-05,1.3,1.4,1.3,1.3,960.1
2009-03-06,1.6,1.7,1.4,1.5,290864.3
2009-03-09,1.5,1.8,1.4,1.7,43380.0
2009-03-10,1.8,1.9,1.7,1.85,19355.2
2009-03-11,1.7,1.9,1.7,1.8,10789.0
2009-03-12,1.9,2.2,1.9,1.9,12348.2
2009-03-13,1.9,1.9,1.65,1.65,4272.0
2009-03-16,1.8,1.9,1.8,1.85,3320.0
2009-03-17,1.7,2.0,1.7,2.0,15611.0
2009-03-18,1.8,1.9,1.7,1.8,480.0
2009-03-19,1.8,2.0,1.8,1.8,9412.0
2009-03-20,1.9,1.9,1.8,1.8,6476.0
2009-03-23,1.8,2.0,1.8,1.9,6026.0
2009-03-24,2.0,2.0,1.8,1.8,6764.2
2009-03-25,1.7,1.7,1.65,1.65,2376.7
2009-03-26,1.8,1.9,1.6,1.75,17112.0
2009-03-27,1.7,1.8,1.7,1.8,6345.0
2009-03-30,1.8,2.0,1.7,2.0,4861.0
2009-03-31,2.0,2.0,1.85,1.85,20181.5
2009-04-01,1.9,1.95,1.7,1.95,730.0
2009-04-02,1.7,1.95,1.7,1.95,9468.0
2009-04-03,1.9,1.9,1.8,1.8,6503.9
2009-04-06,1.7,1.75,1.7,1.75,1927.0
2009-04-07,1.8,1.8,1.8,1.8,25804.1
2009-04-08,1.7,1.8,1.7,1.75,1560.5
2009-04-09,1.7,1.7,1.6,1.6,15733.0
2009-04-13,1.8,1.8,1.7,1.8,85.0
2009-04-14,1.6,1.7,1.6,1.7,839.0
2009-04-15,1.7,1.8,1.7,1.8,3812.4
2009-04-16,1.8,1.8,1.7,1.7,3420.4
2009-04-17,1.7,1.8,1.7,1.7,415.5
2009-04-20,1.7,1.7,1.7,1.7,1412.0
2009-04-21,1.8,1.8,1.7,1.7,3000.0
2009-04-22,1.7,1.7,1.5,1.55,29862.0
2009-04-23,1.5,1.6,1.5,1.6,29637.0
2009-04-24,1.7,1.7,1.6,1.65,46420.0
2009-04-27,1.7,1.7,1.4,1.55,54759.5
2009-04-28,1.5,1.6,1.5,1.55,1300.0
2009-04-29,1.5,1.6,1.5,1.55,6064.0
2009-04-30,1.4,1.5,1.4,1.5,1100.0
2009-05-01,1.5,1.5,1.3,1.4,11601.0
2009-05-04,1.4,1.4,1.4,1.4,32626.0
2009-05-05,1.5,1.6,1.4,1.5,16011.0
2009-05-06,1.6,2.7,1.5,2.45,48367.2
2009-05-07,2.5,2.6,1.9,1.95,79737.3
2009-05-08,2.2,2.3,2.0,2.3,36773.0
2009-05-11,2.4,2.6,2.3,2.5,17236.8
2009-05-12,2.6,2.7,2.3,2.55,58594.4
2009-05-13,2.5,2.5,2.2,2.2,5303.0
2009-05-14,2.2,2.4,2.2,2.4,29733.0
2009-05-15,2.4,2.4,2.3,2.35,1175.1
2009-05-19,2.2,2.7,2.2,2.6,25008.0
2009-05-20,2.7,3.0,2.6,3.0,21458.1
2009-05-21,2.9,2.9,2.6,2.8,11643.0
2009-05-22,2.8,3.0,2.7,2.95,13125.0
2009-05-25,3.0,3.8,3.0,3.35,44761.6
2009-05-26,3.3,3.3,3.0,3.2,16520.0
2009-05-27,3.2,3.2,3.0,3.05,9525.0
2009-05-28,3.0,3.4,3.0,3.4,7280.0
2009-05-29,3.5,3.9,3.3,3.8,78681.5
2009-06-01,3.9,3.9,3.5,3.7,13419.3
2009-06-02,3.8,3.9,3.7,3.7,16654.0
2009-06-03,3.7,3.8,3.1,3.2,20788.0
2009-06-04,3.4,3.7,3.2,3.7,31182.0
2009-06-05,3.7,3.8,3.5,3.65,11388.1
2009-06-08,3.5,3.7,3.3,3.7,6613.4
2009-06-09,3.6,4.5,3.6,4.5,18152.5
2009-06-10,4.7,4.8,4.1,4.6,19397.0
2009-06-11,4.7,4.7,4.5,4.5,7240.0
2009-06-12,4.5,4.5,4.2,4.4,7919.5
2009-06-15,4.5,4.6,4.4,4.5,10855.0
2009-06-16,4.6,4.9,4.5,4.8,12177.7
2009-06-17,4.8,4.8,4.3,4.5,27145.5
2009-06-18,4.4,4.5,4.25,4.25,33258.5
2009-06-19,4.4,4.5,4.3,4.45,2150.0
2009-06-22,4.4,4.4,3.6,3.8,24545.0
2009-06-23,3.9,3.9,3.5,3.6,8333.0
2009-06-24,3.7,4.0,3.7,4.0,3426.0
2009-06-25,3.9,4.0,3.9,3.9,805.0
2009-06-26,3.9,3.9,3.8,3.85,2488.0
2009-06-29,4.0,4.4,4.0,4.0,2006.0
2009-06-30,3.8,3.8,3.4,3.8,10217.0
2009-07-02,3.8,3.8,3.6,3.6,5600.7
2009-07-03,3.7,3.7,3.65,3.65,860.0
2009-07-06,3.7,3.7,3.3,3.3,8835.0
2009-07-07,3.4,3.6,3.4,3.4,1846.7
2009-07-08,3.4,3.4,2.8,3.2,22852.0
2009-07-09,3.5,3.5,2.8,3.3,2902.9
2009-07-10,3.4,3.4,3.2,3.4,1225.0
2009-07-13,3.0,3.8,3.0,3.0,197637.0
2009-07-14,3.2,3.7,3.2,3.7,1561.0
2009-07-15,3.8,4.0,3.3,3.9,18779.9
2009-07-16,4.0,4.2,3.9,3.9,3774.7
2009-07-17,3.8,4.0,3.8,4.0,3080.0
2009-07-20,4.2,4.3,3.8,4.3,357944.6
2009-07-21,4.2,4.7,4.1,4.7,11430.0
2009-07-22,4.6,5.1,4.5,5.0,16145.0
2009-07-23,5.0,5.4,4.6,5.0,13283.7
2009-07-24,4.9,5.4,4.9,5.4,6913.0
2009-07-27,5.4,6.9,5.4,6.3,39313.0
2009-07-28,6.3,6.3,5.6,5.9,5520.4
2009-07-29,5.5,6.4,5.5,5.7,2592.0
2009-07-30,6.0,6.6,5.8,6.5,13912.9
2009-07-31,6.6,7.4,6.5,7.4,30154.2
2009-08-04,7.4,7.4,7.0,7.2,4300.5
2009-08-05,7.5,7.6,7.1,7.2,9819.5
2009-08-06,7.4,7.5,7.0,7.0,8869.3
2009-08-07,7.0,7.0,6.8,6.9,5827.5
2009-08-10,6.8,7.0,6.7,6.7,2654.0
2009-08-11,7.0,7.0,6.7,6.8,2116.0
2009-08-12,6.8,7.0,6.8,7.0,7021.1
2009-08-13,7.0,7.2,6.8,7.2,42708.1
2009-08-14,7.2,7.5,6.9,7.2,9167.0
2009-08-17,6.9,7.1,6.8,7.1,54330.9
2009-08-18,7.0,7.4,7.0,7.2,18462.6
2009-08-19,7.1,8.1,7.1,8.0,52275.8
2009-08-20,8.0,8.1,7.5,7.6,15748.4
2009-08-21,7.8,7.8,7.2,7.6,11073.5
2009-08-24,7.6,7.6,7.1,7.2,26793.2
2009-08-25,7.2,7.2,6.7,7.0,30963.8
2009-08-26,6.9,7.1,6.8,6.8,9890.5
2009-08-27,6.8,7.1,6.8,7.0,12388.0
2009-08-28,7.0,7.1,6.7,6.8,18337.4
2009-08-31,6.9,7.3,6.7,6.9,21804.0
2009-09-01,6.8,7.3,6.8,7.1,191109.6
2009-09-02,7.1,8.4,7.1,8.3,30587.4
2009-09-03,8.4,9.2,8.1,8.5,31759.8
2009-09-04,8.7,9.2,8.6,9.2,59114.0
2009-09-08,9.2,9.2,8.7,9.0,45382.0
2009-09-09,9.0,9.0,8.8,9.0,16914.8
2009-09-10,9.1,9.5,8.9,9.4,29104.6
2009-09-11,9.5,10.0,9.4,9.7,112215.0
2009-09-14,9.6,9.8,9.0,9.4,26559.0
2009-09-15,9.5,9.5,9.2,9.3,25021.0
2009-09-16,9.3,9.3,9.1,9.1,31743.8
2009-09-17,9.2,9.4,8.9,9.0,29096.5
2009-09-18,9.0,9.0,8.6,8.7,12913.0
2009-09-21,8.6,8.6,7.9,8.0,23494.0
2009-09-22,8.3,9.2,8.2,8.9,271927.1
2009-09-23,8.8,9.6,8.7,9.6,44459.0
2009-09-24,9.6,9.6,9.2,9.4,10870.5
2009-09-25,9.5,10.3,9.5,10.0,29593.3
2009-09-28,10.3,11.0,10.3,10.5,13018.8
2009-09-29,10.8,10.8,10.2,10.2,28371.7
2009-09-30,10.2,10.5,9.9,10.2,7673.0
2009-10-01,10.2,11.4,10.2,10.4,16573.5
2009-10-02,10.6,10.8,10.4,10.5,5093.0
2009-10-05,10.6,10.7,10.2,10.2,14762.0
2009-10-06,10.5,11.4,10.4,10.4,21982.0
2009-10-07,10.5,11.4,10.5,10.9,24868.0
2009-10-08,11.3,13.0,11.1,13.0,81864.6
2009-10-09,13.4,15.5,13.0,15.0,87862.6
2009-10-13,17.2,17.5,15.0,16.5,77069.4
2009-10-14,16.5,17.3,16.0,16.2,61014.5
2009-10-15,14.5,15.3,14.0,14.4,20376.2
2009-10-16,14.0,14.6,13.0,14.5,33750.2
2009-10-19,14.4,15.5,14.4,14.7,27390.0
2009-10-20,14.7,14.7,13.4,14.0,18406.8
2009-10-21,13.2,13.3,12.7,12.8,87605.5
2009-10-22,12.8,13.3,12.5,12.9,14427.5
2009-10-23,13.0,13.0,12.6,12.6,26712.0
2009-10-26,12.9,12.9,12.4,12.4,43133.7
2009-10-27,12.4,12.7,12.4,12.7,30451.8
2009-10-28,12.6,13.6,12.4,12.4,26833.8
2009-10-29,12.5,12.7,12.4,12.5,28444.5
2009-10-30,12.8,13.6,12.6,13.2,39008.0
2009-11-02,13.7,13.7,10.5,12.5,66047.5
2009-11-03,12.4,12.8,12.4,12.5,50984.7
2009-11-04,12.5,12.7,12.3,12.5,36574.6
2009-11-05,12.5,12.7,12.4,12.5,89318.5
2009-11-06,12.6,12.8,12.4,12.5,75211.5
2009-11-09,12.5,12.5,12.4,12.4,85596.3
2009-11-10,12.4,12.5,11.9,12.1,81549.0
2009-11-11,12.1,12.3,11.8,12.0,35645.0
2009-11-12,11.8,11.8,11.1,11.5,7291.0
2009-11-13,12.0,12.1,11.1,11.2,29839.4
2009-11-16,11.6,11.6,11.1,11.5,9242.5
2009-11-17,11.6,12.4,11.4,11.9,35857.5
2009-11-18,11.7,11.7,11.4,11.4,29939.0
2009-11-19,11.5,11.9,11.2,11.9,17677.0
2009-11-20,11.5,11.8,11.5,11.8,88428.5
2009-11-23,12.0,12.1,11.8,11.8,52214.5
2009-11-24,11.8,11.8,11.5,11.7,11457.0
2009-11-25,11.4,11.9,11.0,11.0,16263.0
2009-11-26,10.8,11.2,10.6,11.2,41011.7
2009-11-27,10.7,11.5,10.6,11.0,10876.0
2009-11-30,10.8,11.0,10.6,10.6,29366.0
2009-12-01,10.7,11.1,10.6,11.1,9751.2
2009-12-02,11.2,11.2,10.7,11.2,11680.0
2009-12-03,11.2,11.3,11.0,11.0,10978.5
2009-12-04,11.2,11.2,10.8,10.8,28710.8
2009-12-07,10.8,11.0,10.7,10.8,38071.1
2009-12-08,10.8,10.8,9.9,10.0,26646.4
2009-12-09,10.0,10.6,9.5,10.5,19684.5
2009-12-10,10.7,10.7,10.0,10.3,28276.7
2009-12-11,10.0,10.1,9.7,9.7,49159.3
2009-12-14,9.7,11.0,9.7,11.0,6119.0
2009-12-15,10.9,11.0,10.1,10.5,22075.0
2009-12-16,10.5,10.7,10.1,10.3,4622.0
2009-12-17,10.0,10.8,10.0,10.8,19100.0
2009-12-18,10.5,12.2,10.2,12.0,36820.5
2009-12-21,12.0,12.0,10.8,11.0,14113.0
2009-12-22,10.8,10.8,10.0,10.3,20001.8
2009-12-23,10.4,10.5,10.3,10.3,9858.0
2009-12-24,10.3,10.7,10.3,10.7,6640.0
2009-12-29,10.7,11.0,10.5,10.6,24092.9
2009-12-30,10.5,11.2,10.5,11.0,5702.2
2009-12-31,11.2,12.0,11.2,11.8,6823.2
2010-01-04,12.0,13.2,12.0,12.7,27762.2
2010-01-05,13.0,13.8,12.8,13.4,42800.7
2010-01-06,13.5,13.7,13.2,13.5,18069.1
2010-01-07,13.6,14.0,13.6,13.7,8308.3
2010-01-08,13.5,14.8,13.5,14.5,41644.6
2010-01-11,15.0,15.9,14.6,15.2,54721.1
2010-01-12,15.4,15.4,13.8,14.4,32393.3
2010-01-13,14.4,14.9,13.8,14.8,46638.2
2010-01-14,14.1,15.1,14.1,15.1,24764.8
2010-01-15,15.1,15.1,14.5,14.8,9819.9
2010-01-18,14.9,14.9,14.4,14.9,9959.4
2010-01-19,14.8,15.2,14.7,15.0,41983.7
2010-01-20,15.0,15.1,14.5,14.8,66572.5
2010-01-21,14.6,14.6,13.9,14.1,38842.6
2010-01-22,14.1,15.2,14.1,15.0,54430.5
2010-01-25,15.3,15.3,14.6,15.1,10240.5
2010-01-26,15.1,15.6,15.0,15.4,41605.9
2010-01-27,15.5,15.8,15.3,15.6,18160.1
2010-01-28,15.6,16.2,15.5,16.1,14643.4
2010-01-29,15.9,16.8,15.9,16.5,19437.5
2010-02-01,16.8,16.8,15.9,16.2,54908.4
2010-02-02,16.0,16.9,16.0,16.6,15461.0
2010-02-03,16.8,18.3,16.5,18.2,33411.8
2010-02-04,18.1,18.1,16.5,17.8,30404.0
2010-02-05,17.5,17.5,16.5,17.3,20775.6
2010-02-08,16.6,17.5,16.5,17.2,12502.9
2010-02-09,17.2,17.6,17.0,17.5,38563.0
2010-02-10,17.4,19.3,17.2,19.3,22808.4
2010-02-11,19.6,22.4,19.4,21.8,65242.9
2010-02-12,23.3,23.3,20.7,21.1,26842.7
2010-02-16,20.8,22.0,20.8,21.2,22827.0
2010-02-17,21.1,21.4,20.5,20.9,16531.0
2010-02-18,20.7,20.9,20.2,20.5,10921.7
2010-02-19,20.4,20.4,19.5,20.2,15933.0
2010-02-22,19.9,20.2,19.0,19.8,12740.1
2010-02-23,19.8,20.9,19.8,20.6,23051.8
2010-02-24,19.8,20.5,19.6,19.8,7840.0
2010-02-25,19.5,19.9,19.2,19.9,5545.7
2010-02-26,19.3,20.0,19.3,20.0,4202.2
2010-03-01,19.7,21.2,19.7,21.2,18221.0
2010-03-02,21.6,22.0,21.2,22.0,25746.4
2010-03-03,21.9,23.4,20.3,23.0,46454.6
2010-03-04,23.0,24.5,22.9,23.8,20737.6
2010-03-05,24.2,26.7,24.2,26.7,46297.2
2010-03-08,27.4,28.8,26.7,27.3,49604.6
2010-03-09,26.6,28.2,23.6,27.7,22882.1
2010-03-10,27.5,27.6,26.5,26.6,16450.5
2010-03-11,26.0,26.8,26.0,26.8,8308.9
2010-03-12,26.5,27.0,26.5,26.7,15552.0
2010-03-15,26.3,27.0,26.2,26.8,4628.5
2010-03-16,26.9,27.4,26.5,26.5,19091.0
2010-03-17,26.5,28.8,26.5,28.8,37578.8
2010-03-18,28.8,31.0,28.7,31.0,63994.8
2010-03-19,31.0,31.0,28.6,29.7,26205.3
2010-03-22,30.0,30.0,27.2,28.1,48530.5
2010-03-23,27.8,28.5,27.1,28.0,37129.8
2010-03-24,28.5,30.1,28.1,29.1,42627.5
2010-03-25,30.0,30.0,28.2,28.9,17679.2
2010-03-26,28.5,29.3,27.5,27.5,43495.6
2010-03-29,27.7,28.7,26.1,26.4,39353.8
2010-03-30,26.4,26.4,25.3,26.0,32003.4
2010-03-31,25.6,26.5,24.3,25.3,25413.7
2010-04-01,24.5,26.3,24.5,25.8,8802.3
2010-04-05,27.5,28.5,26.0,27.5,19132.4
2010-04-06,27.0,28.5,26.6,28.4,25340.7
2010-04-07,28.5,28.5,27.4,27.6,18753.0
2010-04-08,27.2,28.0,26.5,27.1,9846.9
2010-04-09,27.9,28.0,27.1,27.9,10537.4
2010-04-12,27.9,28.4,27.4,27.4,11134.5
2010-04-13,27.4,27.7,26.5,27.0,6305.5
2010-04-14,27.2,28.2,26.0,28.0,21984.7
2010-04-15,28.2,28.2,25.3,27.0,36638.0
2010-04-16,26.6,27.3,26.1,27.2,12515.6
2010-04-19,26.5,27.3,26.3,26.7,4337.6
2010-04-20,27.4,27.4,26.5,26.6,10553.4
2010-04-21,26.8,27.2,26.4,26.4,4286.8
2010-04-22,26.0,26.7,25.6,26.5,5911.5
2010-04-23,26.8,27.0,26.5,26.5,11424.5
2010-04-26,27.5,28.5,27.5,28.5,40036.8
2010-04-27,28.6,28.6,28.3,28.3,38540.6
2010-04-28,28.5,28.6,28.4,28.4,19201.5
2010-04-29,28.4,28.6,27.9,28.0,10397.3
2010-04-30,27.6,28.4,27.6,28.4,4806.0
2010-05-03,27.8,28.4,27.8,28.4,5040.0
2010-05-04,28.0,28.0,26.8,27.0,24026.3
2010-05-05,26.0,26.7,23.7,24.9,30510.2
2010-05-06,24.1,26.3,24.0,24.3,56165.7
2010-05-07,25.3,25.3,24.1,25.1,22962.3
2010-05-10,25.8,27.5,25.8,26.7,9628.5
2010-05-11,26.7,27.0,26.0,26.0,5000.0
2010-05-12,26.0,26.3,25.6,25.8,3325.0
2010-05-13,25.8,26.4,25.5,25.6,8176.0
2010-05-14,25.6,25.6,25.4,25.4,7331.5
2010-05-17,25.0,25.4,25.0,25.0,26740.5
2010-05-18,25.0,26.3,25.0,25.5,29883.0
2010-05-19,25.1,25.1,23.6,24.5,44031.1
2010-05-20,23.6,23.8,21.1,22.5,35695.7
2010-05-21,21.0,23.4,20.5,22.6,14951.3
2010-05-25,21.4,22.0,20.1,22.0,29105.6
2010-05-26,22.2,24.7,22.2,23.8,31129.4
2010-05-27,24.4,24.9,23.9,24.2,10481.1
2010-05-28,24.2,24.4,24.2,24.4,7859.5
2010-05-31,24.8,24.8,24.2,24.2,31452.0
2010-06-01,24.0,24.5,23.1,23.1,14886.5
2010-06-02,22.8,24.5,22.8,24.5,23773.0
2010-06-03,24.2,24.5,23.5,23.5,42036.3
2010-06-04,23.2,23.3,22.6,22.6,29370.0
2010-06-07,22.3,22.3,20.1,20.8,20147.4
2010-06-08,21.0,21.5,20.3,20.4,10498.1
2010-06-09,20.6,21.6,20.4,20.6,24037.0
2010-06-10,21.0,21.0,18.1,19.1,32343.3
2010-06-11,18.7,20.8,17.7,20.3,75486.0
2010-06-14,21.2,21.2,18.5,20.0,86159.0
2010-06-15,20.1,21.0,20.1,20.8,13492.3
2010-06-16,20.8,21.0,20.1,20.5,102055.9
2010-06-17,20.4,20.4,20.0,20.4,9393.6
2010-06-18,20.3,20.4,20.1,20.2,16548.7
2010-06-21,20.4,21.0,19.9,20.0,17432.0
2010-06-22,20.0,20.1,19.0,19.0,5863.5
2010-06-23,19.0,19.9,18.2,19.3,3325.5
2010-06-24,18.9,19.1,18.7,19.0,3115.0
2010-06-25,20.0,20.0,18.8,19.2,1267.0
2010-06-28,19.4,19.6,18.7,18.9,57053.3
2010-06-29,18.9,19.0,17.6,18.1,6141.0
2010-06-30,18.4,18.9,17.9,18.5,5458.0
2010-07-02,18.5,18.5,17.7,18.0,6985.0
2010-07-05,18.0,18.0,16.5,16.9,10935.0
2010-07-06,16.5,17.5,16.5,17.0,7715.0
2010-07-07,16.8,18.0,16.5,17.9,6218.4
2010-07-08,18.2,18.2,17.8,17.8,4375.0
2010-07-09,18.0,18.3,17.8,18.0,20938.1
2010-07-12,17.6,17.9,17.2,17.7,3123.2
2010-07-13,17.9,18.5,17.5,17.5,6681.0
2010-07-14,17.5,18.0,17.5,17.5,26750.3
2010-07-15,17.9,17.9,16.2,16.4,10970.0
2010-07-16,16.0,17.2,16.0,16.2,6785.0
2010-07-19,16.0,16.0,14.7,15.0,8497.9
2010-07-20,14.8,16.0,14.1,15.9,5497.0
2010-07-21,15.7,17.0,15.7,17.0,5576.0
2010-07-22,17.0,17.1,16.5,16.9,2750.0
2010-07-23,16.9,16.9,16.5,16.5,2569.5
2010-07-26,16.5,17.3,16.5,17.3,10888.6
2010-07-27,17.3,17.3,16.5,17.2,7812.5
2010-07-28,17.2,19.1,17.0,18.4,14981.3
2010-07-29,18.1,18.8,18.1,18.8,2949.1
2010-07-30,18.0,20.5,18.0,20.5,8635.8
2010-08-03,21.0,21.5,20.7,20.8,35911.4
2010-08-04,20.8,21.0,20.5,20.9,2278.5
2010-08-05,20.3,20.8,19.9,20.3,7225.0
2010-08-06,19.7,20.2,19.7,20.2,303.0
2010-08-09,19.8,20.0,18.7,19.0,4045.1
2010-08-10,19.0,20.0,18.5,20.0,3233.5
2010-08-11,19.6,19.6,18.7,19.1,3000.0
2010-08-12,18.6,19.7,18.5,19.7,4610.0
2010-08-13,19.6,19.7,19.1,19.1,7907.0
2010-08-16,18.7,19.0,18.2,18.3,9940.0
2010-08-17,18.3,18.5,17.7,17.8,11709.5
2010-08-18,18.0,18.2,17.7,17.9,10499.5
2010-08-19,18.0,18.0,17.3,18.0,12030.0
2010-08-20,18.7,18.7,18.1,18.3,11365.0
2010-08-23,18.3,19.0,17.4,18.2,4402.0
2010-08-24,17.4,18.5,17.4,17.8,5790.5
2010-08-25,17.1,17.9,17.0,17.9,9199.5
2010-08-26,17.5,18.0,17.5,18.0,4560.5
2010-08-27,18.0,18.5,18.0,18.2,3736.3
2010-08-30,18.4,18.5,17.9,18.5,3067.0
2010-08-31,18.3,19.1,18.1,18.7,7371.7
2010-09-01,18.7,19.5,18.5,18.5,14536.5
2010-09-02,18.5,19.6,18.4,19.5,8875.0
2010-09-03,19.5,21.5,19.5,21.4,81851.6
2010-09-07,21.3,22.0,20.8,21.2,22119.0
2010-09-08,21.9,22.5,21.3,21.4,26011.0
2010-09-09,22.1,22.8,22.0,22.8,59806.7
2010-09-10,23.7,24.0,22.7,23.8,68579.5
2010-09-13,24.4,24.5,23.3,23.3,23000.0
2010-09-14,23.3,23.3,22.0,22.4,36123.6
2010-09-15,22.3,23.3,22.3,23.3,14744.8
2010-09-16,23.5,23.5,21.9,22.6,19735.5
2010-09-17,22.5,24.0,22.3,24.0,34707.7
2010-09-20,24.0,24.0,23.1,23.6,18634.3
2010-09-21,23.6,23.6,23.0,23.0,19715.9
2010-09-22,22.8,23.6,22.8,23.6,6544.5
2010-09-23,23.5,25.0,23.5,25.0,23107.9
2010-09-24,24.8,26.3,24.7,25.7,24528.5
2010-09-27,25.7,26.0,24.9,25.4,21799.9
2010-09-28,25.1,25.7,24.9,25.5,11032.8
2010-09-29,25.3,25.4,24.0,24.4,16448.7
2010-09-30,24.1,24.8,23.8,24.0,16169.0
2010-10-01,24.0,25.5,24.0,25.3,44720.1
2010-10-04,24.9,25.3,24.6,25.0,10672.5
2010-10-05,25.0,25.5,24.6,25.1,22357.2
2010-10-06,24.8,26.1,24.8,25.4,17726.5
2010-10-07,25.4,26.1,25.0,25.9,19267.1
2010-10-08,25.7,26.3,25.5,26.3,7991.0
2010-10-12,25.8,26.2,25.2,26.2,3179.6
2010-10-13,26.2,27.0,25.9,26.5,51581.3
2010-10-14,26.2,26.9,25.0,25.5,41438.8
2010-10-15,25.0,25.5,23.6,25.4,24290.5
2010-10-18,24.6,25.1,24.5,24.5,27589.7
2010-10-19,24.5,27.0,23.6,26.3,79915.9
2010-10-20,26.5,27.7,26.1,27.6,57256.8
2010-10-21,27.2,30.5,27.2,30.0,109303.4
2010-10-22,30.0,30.5,28.6,30.0,62104.0
2010-10-25,31.0,31.8,30.0,30.0,68529.2
2010-10-26,30.0,30.8,29.6,30.2,43890.7
2010-10-27,29.8,30.8,29.0,29.5,30722.5
2010-10-28,29.1,30.0,29.0,29.3,32711.0
2010-10-29,29.0,29.7,27.8,29.7,56061.7
2010-11-01,29.6,31.4,29.6,30.0,39234.3
2010-11-02,30.1,30.7,30.0,30.5,16406.3
2010-11-03,30.5,31.4,30.5,31.4,58255.2
2010-11-04,31.4,32.3,31.4,32.1,47540.1
2010-11-05,32.0,32.8,32.0,32.1,53622.1
2010-11-08,32.1,32.1,30.3,30.4,25193.1
2010-11-09,30.5,30.9,28.4,29.9,61113.0
2010-11-10,28.4,29.3,28.1,29.0,22156.5
2010-11-11,28.8,29.0,27.2,27.8,33796.0
2010-11-12,28.0,28.8,27.8,28.1,16282.9
2010-11-15,27.6,28.8,27.1,27.6,32484.0
2010-11-16,26.0,26.3,24.5,26.2,51888.5
2010-11-17,25.5,27.4,25.1,27.3,29342.6
2010-11-18,27.1,28.7,27.1,28.0,21947.0
2010-11-19,27.7,28.8,27.7,28.8,8643.0
2010-11-22,28.5,29.4,28.3,28.5,10265.0
2010-11-23,28.4,28.4,27.4,27.7,9784.5
2010-11-24,27.1,29.0,27.0,28.4,20177.0
2010-11-25,28.5,29.0,28.3,28.9,4622.0
2010-11-26,28.5,28.5,27.2,27.5,30746.5
2010-11-29,26.7,27.7,26.7,27.7,6696.1
2010-11-30,26.7,27.7,26.5,27.7,42069.6
2010-12-01,27.2,28.7,27.2,28.5,29620.0
2010-12-02,28.7,30.0,28.7,30.0,27694.6
2010-12-03,30.0,30.4,29.5,30.0,15219.0
2010-12-06,29.7,30.4,29.1,30.2,4977.7
2010-12-07,30.0,30.3,29.4,30.2,13934.5
2010-12-08,29.1,30.3,29.1,30.1,12480.1
2010-12-09,29.9,30.5,29.3,30.4,19703.7
2010-12-10,30.0,30.4,28.0,30.0,25178.6
2010-12-13,29.3,30.0,29.3,29.8,15130.7
2010-12-14,29.4,29.8,28.5,29.6,30698.2
2010-12-15,29.5,30.0,29.0,30.0,14419.5
2010-12-16,29.8,29.9,29.6,29.9,29011.2
2010-12-17,29.5,31.2,29.5,31.1,50453.6
2010-12-20,31.2,31.2,30.4,30.6,15563.9
2010-12-21,30.3,30.8,29.8,30.8,39560.7
2010-12-22,30.8,31.1,30.8,31.1,11475.8
2010-12-23,31.1,34.0,31.1,33.4,111531.8
2010-12-24,33.5,33.6,33.1,33.4,906.0
2010-12-29,33.2,33.7,30.9,33.5,13765.7
2010-12-30,33.4,34.2,32.3,33.5,13943.1
2010-12-31,33.5,34.0,33.5,34.0,25497.5
2011-01-04,33.8,33.8,32.0,32.9,40336.2
2011-01-05,32.7,34.1,30.9,33.9,51138.7
2011-01-06,33.5,39.6,33.5,39.6,129571.3
2011-01-07,38.6,43.7,38.4,42.1,128715.2
2011-01-10,42.0,42.5,40.6,40.6,16325.4
2011-01-11,39.6,44.3,39.6,44.2,57330.0
2011-01-12,44.1,51.8,43.5,51.8,237366.2
2011-01-13,48.6,50.9,48.5,50.0,101644.7
2011-01-14,49.0,53.0,48.0,52.9,74016.8
2011-01-17,52.9,53.1,51.5,52.0,10268.5
2011-01-18,51.7,53.1,51.7,53.1,34905.5
2011-01-19,52.9,53.2,52.7,53.1,137694.6
2011-01-20,52.6,53.4,52.0,53.4,69241.6
2011-01-21,53.3,56.0,52.6,53.2,56531.6
2011-01-24,53.0,55.0,52.2,53.2,37309.4
2011-01-25,53.2,53.2,47.3,49.3,145373.6
2011-01-26,48.9,50.5,48.1,50.4,53659.4
2011-01-27,48.9,50.4,45.1,49.5,75634.2
2011-01-28,48.1,49.7,48.1,49.7,72592.2
2011-01-31,48.8,49.0,48.2,48.4,35179.7
2011-02-01,48.0,48.0,45.9,47.8,41068.2
2011-02-02,46.8,47.4,44.6,46.8,46113.5
2011-02-03,46.5,46.6,44.7,45.5,49196.7
2011-02-04,45.0,45.5,44.2,44.5,42023.9
2011-02-07,44.1,44.6,42.2,44.6,77961.9
2011-02-08,43.9,44.9,43.4,44.9,17721.0
2011-02-09,45.0,47.5,45.0,47.2,38562.0
2011-02-10,47.8,47.8,46.2,46.5,29305.2
2011-02-11,46.5,46.5,45.1,46.0,6856.5
2011-02-14,47.2,47.2,46.0,46.8,16282.7
2011-02-15,46.5,46.7,46.0,46.5,9220.8
2011-02-16,50.0,54.0,48.2,54.0,245124.4
2011-02-17,54.3,54.4,52.5,52.9,78984.3
2011-02-18,53.0,53.7,52.9,53.2,21181.5
2011-02-22,54.1,56.6,53.6,54.5,37548.7
2011-02-23,54.7,55.4,54.0,54.4,38244.0
2011-02-24,54.5,56.1,54.5,55.0,33074.7
2011-02-25,56.0,56.0,55.0,55.3,13981.7
2011-02-28,54.7,55.0,51.0,53.7,13474.8
2011-03-01,53.3,53.5,51.2,51.5,15633.5
2011-03-02,51.2,52.2,51.0,51.9,15246.4
2011-03-03,52.2,53.9,51.4,53.8,15239.2
2011-03-04,53.4,54.0,53.3,53.9,5618.2
2011-03-07,53.7,54.0,51.4,52.2,15111.8
2011-03-08,51.6,51.8,50.6,51.4,22332.3
2011-03-09,47.2,47.2,47.2,47.2,0.0
2011-03-10,47.3,47.3,41.9,44.0,53154.8
2011-03-11,42.6,43.9,41.7,43.0,64987.6
2011-03-14,42.7,42.7,40.0,41.0,20068.0
2011-03-15,40.0,45.0,37.0,44.4,40978.1
2011-03-16,46.8,47.9,44.3,45.0,17631.8
2011-03-17,45.1,46.5,45.1,45.9,8181.7
2011-03-18,46.5,48.9,45.7,48.9,21541.0
2011-03-21,48.8,51.5,47.4,47.7,13856.9
2011-03-22,47.6,48.4,47.1,47.3,4393.0
2011-03-23,47.8,47.8,46.1,47.2,4781.3
2011-03-24,46.7,47.7,45.2,47.6,16695.0
2011-03-25,47.8,47.8,45.5,46.0,17230.2
2011-03-28,46.0,46.0,44.8,45.7,10353.1
2011-03-29,46.0,47.2,46.0,47.2,9719.7
2011-03-30,47.5,47.5,46.0,46.0,29093.9
2011-03-31,46.5,47.8,46.3,47.0,14632.9
2011-04-01,47.0,49.0,47.0,49.0,39226.5
2011-04-04,49.0,50.0,48.5,49.2,11578.6
2011-04-05,49.7,50.9,49.5,50.0,218868.5
2011-04-06,50.5,50.5,49.5,49.9,51423.1
2011-04-07,49.3,52.9,49.2,52.5,273652.3
2011-04-08,52.3,57.7,52.3,57.4,116201.6
2011-04-11,58.2,68.6,57.5,60.5,152978.2
2011-04-12,61.5,62.7,59.4,60.5,92126.6
2011-04-13,59.9,60.3,57.0,57.1,93111.4
2011-04-14,56.0,58.7,56.0,58.4,25786.3
2011-04-15,57.5,62.4,57.4,60.7,22912.5
2011-04-18,60.7,60.7,58.1,59.2,39576.1
2011-04-19,58.9,58.9,56.6,57.7,37196.6
2011-04-20,58.0,61.0,58.0,60.0,27048.9
2011-04-21,60.0,60.3,59.3,59.9,222033.2
2011-04-25,60.2,60.8,59.6,60.6,6109.0
2011-04-26,61.5,61.5,59.7,61.1,18635.8
2011-04-27,60.3,61.0,59.4,60.6,19051.9
2011-04-28,59.9,60.9,58.6,59.4,9385.3
2011-04-29,59.7,60.5,58.6,60.5,26554.2
2011-05-02,58.8,60.3,58.5,59.7,25193.1
2011-05-03,58.6,58.7,54.0,55.9,32782.1
2011-05-04,55.4,55.4,53.4,54.1,38213.6
2011-05-05,53.1,53.2,51.3,51.9,29883.6
2011-05-06,53.5,53.6,52.0,52.5,12876.3
2011-05-09,52.3,54.0,52.3,53.0,33592.9
2011-05-10,53.5,54.0,52.8,53.0,15642.0
2011-05-11,53.5,53.5,49.0,49.5,33761.5
2011-05-12,49.5,49.5,47.0,47.7,25532.0
2011-05-13,49.0,49.1,46.8,47.6,16853.5
2011-05-16,47.0,47.3,45.0,45.0,11324.5
2011-05-17,45.2,45.6,42.4,42.8,24698.1
2011-05-18,43.8,44.0,43.0,43.5,29087.0
2011-05-19,43.5,43.5,42.3,42.5,17038.6
2011-05-20,42.5,43.0,40.2,42.8,21503.3
2011-05-24,43.4,45.8,42.5,45.2,47909.6
2011-05-25,46.3,50.6,45.5,49.8,98265.9
2011-05-26,50.0,54.2,49.4,53.3,49421.1
2011-05-27,54.1,54.3,51.5,54.2,23754.0
2011-05-30,53.4,56.6,53.4,56.0,12683.4
2011-05-31,56.5,60.4,56.4,58.3,169419.5
2011-06-01,58.9,58.9,55.4,55.8,29648.6
2011-06-02,55.5,56.2,55.5,55.6,24209.4
2011-06-03,54.0,54.5,52.0,53.3,32835.0
2011-06-06,54.0,54.0,51.3,52.4,6113.8
2011-06-07,51.9,52.2,50.3,50.3,3537.9
2011-06-08,50.1,50.3,48.2,49.3,59048.0
2011-06-09,49.5,51.0,48.8,50.8,13417.4
2011-06-10,50.8,50.8,48.9,50.0,15258.7
2011-06-13,50.0,50.7,48.1,48.2,17693.3
2011-06-14,48.2,50.0,48.2,49.6,16443.7
2011-06-15,48.6,49.0,47.8,48.8,22933.9
2011-06-16,49.3,49.3,45.2,45.7,52279.4
2011-06-17,45.3,45.9,42.2,43.5,34496.4
2011-06-20,41.9,42.6,40.9,41.7,23088.1
2011-06-21,41.7,45.0,41.5,44.1,38811.9
2011-06-22,44.9,47.5,44.5,46.5,38921.0
2011-06-23,43.8,45.8,43.5,45.1,21319.8
2011-06-24,45.0,45.0,43.5,44.0,2831.3
2011-06-27,43.5,44.1,42.8,42.8,23220.9
2011-06-28,43.0,44.4,42.5,44.3,7516.5
2011-06-29,44.9,46.0,44.3,45.3,16758.1
2011-06-30,44.5,47.2,44.5,46.2,26396.4
2011-07-04,44.5,47.0,42.9,46.9,12531.2
2011-07-05,46.6,46.9,43.7,46.5,15097.4
2011-07-06,46.9,46.9,44.8,45.5,5501.3
2011-07-07,45.7,46.5,45.7,46.3,14728.6
2011-07-08,46.1,46.1,45.1,45.6,6236.2
2011-07-11,44.8,45.1,43.2,43.6,21114.6
2011-07-12,42.8,43.5,42.5,43.2,13918.6
2011-07-13,42.2,43.1,42.1,43.0,20519.4
2011-07-14,43.0,43.5,42.5,43.3,19579.7
2011-07-15,43.3,43.3,42.8,43.0,24287.4
2011-07-18,42.5,42.7,40.6,42.5,8200.4
2011-07-19,41.8,42.5,41.2,41.8,4305.1
2011-07-20,42.1,44.6,41.2,44.5,13263.8
2011-07-21,44.4,49.7,44.4,49.2,51490.7
2011-07-22,49.0,49.4,48.2,48.9,26850.0
2011-07-25,48.0,48.7,46.1,48.5,3975.2
2011-07-26,47.2,48.5,47.2,47.5,4610.2
2011-07-27,46.2,46.2,43.5,44.5,9972.6
2011-07-28,43.4,44.4,42.5,43.0,36193.6
2011-07-29,43.0,43.1,40.7,43.1,24005.9
2011-08-02,43.7,46.6,42.7,43.9,14427.5
2011-08-03,43.4,43.6,40.9,41.5,11533.9
2011-08-04,40.8,41.0,35.2,35.3,220300.0
2011-08-05,38.2,38.2,31.2,32.0,92080.7
2011-08-08,28.6,30.6,28.2,29.0,33133.0
2011-08-09,29.0,30.5,28.9,29.8,28404.2
2011-08-10,29.9,31.6,29.5,30.0,79286.9
2011-08-11,31.0,31.0,29.5,29.6,44592.7
2011-08-12,31.0,31.0,26.9,28.5,114875.2
2011-08-15,29.0,29.3,28.0,28.5,57142.9
2011-08-16,27.6,28.1,26.4,26.5,49688.8
2011-08-17,27.0,27.0,24.0,25.9,74935.5
2011-08-18,24.5,26.7,23.3,26.1,42214.3
2011-08-19,25.6,26.7,25.0,25.5,45339.0
2011-08-22,25.9,26.7,25.4,25.8,15521.2
2011-08-23,25.9,26.8,24.7,26.4,40614.1
2011-08-24,26.8,28.5,26.4,28.0,36569.1
2011-08-25,28.4,30.2,28.1,29.9,59133.9
2011-08-26,30.0,30.2,29.1,29.6,11805.4
2011-08-29,30.4,30.4,28.2,28.5,19188.2
2011-08-30,28.5,31.5,28.5,30.7,27759.1
2011-08-31,31.0,33.5,30.4,32.0,26991.7
2011-09-01,32.0,32.3,30.7,32.0,11273.2
2011-09-02,30.8,32.0,30.5,31.0,19268.6
2011-09-06,31.2,31.2,29.7,29.8,23414.2
2011-09-07,30.1,31.4,29.9,31.3,41248.4
2011-09-08,31.2,36.0,30.7,34.6,26768.4
2011-09-09,34.6,36.0,34.3,35.4,17239.9
2011-09-12,35.2,39.8,34.0,37.1,42988.2
2011-09-13,38.0,38.0,34.3,34.5,21747.6
2011-09-14,34.2,34.7,33.1,33.5,28316.6
2011-09-15,34.1,34.8,34.0,34.5,31094.3
2011-09-16,34.7,35.0,32.9,34.8,44945.6
2011-09-19,34.2,34.5,32.4,34.4,11327.7
2011-09-20,34.0,34.0,32.6,33.8,29534.0
2011-09-21,33.4,33.4,32.3,32.6,6339.5
2011-09-22,31.4,32.2,28.6,29.9,30507.6
2011-09-23,29.9,30.1,29.0,30.0,25715.7
2011-09-26,30.0,30.7,27.9,30.5,48535.3
2011-09-27,31.0,31.0,28.9,29.1,37772.2
2011-09-28,28.8,29.0,25.0,26.5,22057.3
2011-09-29,26.7,26.7,24.7,25.0,23592.4
2011-09-30,24.1,26.0,24.1,25.6,22702.7
2011-10-03,26.9,26.9,23.2,24.0,25631.3
2011-10-04,23.2,23.4,22.4,22.9,23848.6
2011-10-05,22.8,23.7,22.3,23.0,57835.9
2011-10-06,23.6,25.4,22.3,25.0,37928.9
2011-10-07,26.0,26.9,24.6,25.0,26109.3
2011-10-11,26.4,28.0,25.1,27.0,47505.0
2011-10-12,27.0,27.8,26.3,27.0,67999.5
2011-10-13,26.5,26.5,25.6,26.2,7617.7
2011-10-14,27.0,28.9,26.9,28.1,19012.9
2011-10-17,29.0,29.0,26.2,26.5,6086.5
2011-10-18,27.0,28.1,25.5,28.1,10197.5
2011-10-19,28.1,29.8,27.4,29.5,22135.2
2011-10-20,28.9,30.9,28.6,30.7,23289.5
2011-10-21,30.5,30.8,29.9,30.7,19225.3
2011-10-24,30.6,32.2,30.1,32.1,16295.0
2011-10-25,31.8,31.8,28.8,29.8,17878.4
2011-10-26,28.2,29.5,28.2,29.0,5840.9
2011-10-27,29.5,29.8,27.5,27.9,72374.1
2011-10-28,28.1,29.0,27.5,27.7,9629.5
2011-10-31,25.0,25.0,19.0,20.6,214262.0
2011-11-01,20.0,22.5,19.2,22.3,111249.3
2011-11-02,23.3,24.5,22.1,24.5,34532.4
2011-11-03,25.3,25.8,24.2,24.9,21342.4
2011-11-04,25.5,25.5,24.0,24.4,10541.5
2011-11-07,24.8,24.8,23.1,23.4,7607.6
2011-11-08,24.2,24.5,22.6,23.2,8903.9
2011-11-09,22.9,23.3,21.8,22.0,13820.2
2011-11-10,22.3,23.5,22.3,22.6,23382.9
2011-11-11,22.9,23.5,22.9,23.2,19668.8
2011-11-14,23.6,23.7,22.8,23.0,24219.3
2011-11-15,23.6,23.6,22.1,22.1,17936.3
2011-11-16,21.0,21.0,17.7,18.1,179207.5
2011-11-17,18.5,19.4,18.2,18.2,55673.6
2011-11-18,18.6,18.8,17.2,17.8,22433.7
2011-11-21,17.3,17.6,17.0,17.1,19244.5
2011-11-22,17.5,17.5,16.0,16.1,22172.0
2011-11-23,15.8,15.8,14.6,15.0,25962.5
2011-11-24,15.7,15.7,15.1,15.5,26413.1
2011-11-25,15.2,15.4,15.0,15.4,7753.7
2011-11-28,16.0,16.0,14.2,14.8,32352.4
2011-11-29,15.0,15.2,14.6,14.8,52675.8
2011-11-30,15.1,15.7,14.8,15.5,26084.4
2011-12-01,15.9,15.9,14.8,14.9,10135.3
2011-12-02,14.9,15.2,14.6,14.7,6804.3
2011-12-05,14.9,15.6,14.8,14.9,16859.3
2011-12-06,15.0,18.1,14.9,15.5,62669.8
2011-12-07,16.0,17.2,15.5,15.8,58420.8
2011-12-08,15.9,16.2,15.0,15.1,34608.4
2011-12-09,15.3,16.2,15.3,16.2,12736.0
2011-12-12,16.5,16.8,15.1,15.8,14471.7
2011-12-13,15.8,15.8,14.8,15.1,19071.3
2011-12-14,15.2,15.3,14.4,14.4,30215.5
2011-12-15,14.9,15.0,13.8,13.9,17786.2
2011-12-16,13.9,14.8,13.9,14.4,29641.3
2011-12-19,14.7,15.0,14.2,15.0,15567.7
2011-12-20,14.9,15.5,14.8,15.2,44368.8
2011-12-21,15.4,15.5,15.1,15.5,9228.8
2011-12-22,15.4,15.7,14.1,14.9,79688.8
2011-12-23,14.8,15.5,14.8,15.5,28218.7
2011-12-28,15.5,15.7,15.2,15.5,14660.1
2011-12-29,15.4,16.4,15.4,15.9,23649.9
2011-12-30,16.0,16.0,15.5,15.5,13976.9
2012-01-03,15.8,16.0,15.0,15.0,22879.6
2012-01-04,15.1,15.3,14.5,15.0,8412.7
2012-01-05,15.2,15.3,14.7,15.3,9598.4
2012-01-06,15.5,15.6,15.0,15.1,53481.2
2012-01-09,15.4,15.7,15.3,15.5,39365.7
2012-01-10,16.0,18.6,15.9,17.7,41022.0
2012-01-11,18.0,19.8,16.4,19.1,237027.7
2012-01-12,19.8,19.8,18.7,18.8,26428.4
2012-01-13,18.2,19.2,16.9,18.7,15695.1
2012-01-16,18.6,19.3,18.6,18.6,6786.2
2012-01-17,19.2,19.3,18.7,18.7,7930.6
2012-01-18,19.1,19.4,18.7,19.1,10367.6
2012-01-19,19.8,22.5,19.4,21.6,61595.3
2012-01-20,21.3,21.4,20.3,21.2,19748.5
2012-01-23,21.0,21.5,20.8,21.0,9834.2
2012-01-24,20.9,20.9,20.3,20.5,16942.4
2012-01-25,20.4,20.5,19.7,20.2,16471.6
2012-01-26,20.2,20.2,18.7,19.0,17140.5
2012-01-27,18.5,18.9,17.2,17.9,31087.5
2012-01-30,17.9,18.2,17.4,18.2,12222.8
2012-01-31,18.7,18.7,17.8,17.8,10520.3
2012-02-01,18.3,18.3,17.6,18.1,10434.9
2012-02-02,17.6,18.5,17.5,18.5,13307.5
2012-02-03,18.5,18.5,16.9,17.1,85775.8
2012-02-06,17.1,17.5,16.9,17.2,11363.3
2012-02-07,17.1,17.8,16.9,17.5,15895.7
2012-02-08,17.4,17.9,17.4,17.5,8761.6
2012-02-09,17.3,17.5,16.9,17.2,10140.2
2012-02-10,17.0,17.3,16.8,17.0,4391.5
2012-02-13,17.2,17.5,16.3,16.3,10785.3
2012-02-14,15.7,15.9,15.0,15.3,14557.3
2012-02-15,15.3,16.0,15.1,15.4,16382.6
2012-02-16,15.4,15.4,14.8,14.9,9826.7
2012-02-17,15.2,15.4,14.8,15.4,9174.3
2012-02-21,15.2,17.3,15.2,17.3,28182.9
2012-02-22,16.9,18.2,16.6,18.0,21610.1
2012-02-23,18.2,18.2,17.5,17.8,14067.1
2012-02-24,17.5,17.7,17.0,17.5,16931.9
2012-02-27,17.5,18.0,17.2,18.0,15650.0
2012-02-28,18.0,18.1,17.5,18.1,13691.9
2012-02-29,18.6,18.6,18.0,18.3,10385.2
2012-03-01,17.6,17.9,17.0,17.0,10232.3
2012-03-02,17.1,17.7,17.1,17.3,6222.7
2012-03-05,17.4,17.9,17.3,17.9,16211.6
2012-03-06,17.3,18.2,17.3,17.8,23324.7
2012-03-07,18.3,18.6,17.9,18.4,14373.2
2012-03-08,18.5,19.4,18.5,19.2,113418.1
2012-03-09,19.6,20.5,18.8,18.8,17937.6
2012-03-12,18.3,18.8,18.0,18.1,7951.3
2012-03-13,18.1,18.3,17.5,17.6,7813.2
2012-03-14,17.5,17.5,16.5,16.6,7990.6
2012-03-15,16.8,17.8,16.6,16.9,16842.5
2012-03-16,17.2,17.7,16.8,17.0,10223.3
2012-03-19,16.9,17.9,16.9,17.9,7404.2
2012-03-20,17.5,17.8,17.2,17.8,6014.3
2012-03-21,17.5,17.8,16.8,17.1,6187.3
2012-03-22,16.8,17.2,16.7,16.9,4590.9
2012-03-23,16.9,16.9,16.6,16.7,3705.2
2012-03-26,16.6,17.0,16.0,16.1,14826.8
2012-03-27,16.4,16.4,15.5,15.7,8611.1
2012-03-28,15.7,16.1,15.3,16.1,15833.5
2012-03-29,15.5,16.1,15.4,16.1,8524.5
2012-03-30,16.5,16.7,16.2,16.4,7137.4
2012-04-02,16.1,16.3,15.5,15.5,10601.3
2012-04-03,15.9,15.9,15.0,15.3,11010.4
2012-04-04,15.3,15.4,14.1,14.1,12092.9
2012-04-05,14.3,15.2,14.3,14.9,1596.3
2012-04-09,14.7,14.7,14.3,14.6,1747.4
2012-04-10,14.4,14.5,12.3,12.5,33440.9
2012-04-11,12.7,12.9,11.7,11.9,33807.3
2012-04-12,11.5,13.1,11.3,12.9,21361.8
2012-04-13,12.3,12.7,12.0,12.4,5721.8
2012-04-16,13.2,13.2,12.7,12.9,5651.3
2012-04-17,12.7,12.7,12.0,12.0,6661.8
2012-04-18,12.1,12.5,12.0,12.4,4885.7
2012-04-19,12.8,12.8,12.4,12.6,3891.5
2012-04-20,12.7,14.1,12.7,13.8,21334.4
2012-04-23,13.6,13.6,12.1,12.6,15575.6
2012-04-24,12.6,12.7,12.2,12.2,2054.1
2012-04-25,12.6,12.9,12.5,12.8,4859.2
2012-04-26,12.8,13.5,12.3,12.4,11452.5
2012-04-27,12.2,13.0,12.2,12.6,2852.4
2012-04-30,12.1,12.6,12.1,12.3,4084.6
2012-05-01,12.7,12.7,12.2,12.3,4752.4
2012-05-02,12.2,12.8,12.0,12.8,3358.9
2012-05-03,12.6,12.6,11.9,12.0,9068.7
2012-05-04,12.1,12.1,11.1,11.3,10612.2
2012-05-07,11.7,11.7,10.1,10.4,8339.6
2012-05-08,10.4,10.4,9.0,9.6,11665.7
2012-05-09,9.3,10.0,9.1,9.6,7817.3
2012-05-10,10.0,10.0,9.1,9.3,12289.1
2012-05-11,9.2,9.5,8.0,9.3,24662.0
2012-05-14,9.0,9.0,8.4,8.6,9217.3
2012-05-15,8.5,8.5,7.8,8.5,9139.9
2012-05-16,8.5,8.5,7.7,7.8,12865.9
2012-05-17,7.8,8.5,7.3,8.5,11942.1
2012-05-18,8.0,8.5,8.0,8.2,8682.2
2012-05-22,8.2,8.4,8.0,8.3,4448.6
2012-05-23,8.2,8.9,8.2,8.9,3048.2
2012-05-24,9.0,9.0,8.6,8.6,8781.6
2012-05-25,8.8,8.8,8.4,8.4,9586.0
2012-05-28,8.4,8.4,8.2,8.2,100.0
2012-05-29,8.1,8.5,7.9,8.3,26881.2
2012-05-30,8.2,8.3,7.8,7.9,10494.4
2012-05-31,7.8,7.9,6.8,7.0,10716.4
2012-06-01,6.8,7.6,6.8,7.0,2809.4
2012-06-04,6.9,7.3,6.5,6.8,13104.7
2012-06-05,7.0,7.5,6.6,7.2,46960.2
2012-06-06,7.1,7.2,6.9,7.2,11454.5
2012-06-07,7.1,7.1,6.4,6.6,60141.7
2012-06-08,6.5,6.8,5.5,6.6,74230.4
2012-06-11,6.3,7.0,6.2,6.3,37127.6
2012-06-12,6.5,6.5,6.3,6.3,7441.6
2012-06-13,6.3,6.4,6.1,6.2,15860.2
2012-06-14,6.4,6.7,6.3,6.6,26850.2
2012-06-15,6.5,6.7,6.5,6.6,14229.1
2012-06-18,6.1,6.5,5.9,6.1,23644.8
2012-06-19,5.9,6.1,5.5,5.8,63314.0
2012-06-20,5.9,6.2,5.9,6.2,29370.6
2012-06-21,6.2,6.4,6.2,6.3,33913.1
2012-06-22,6.6,6.6,6.3,6.6,22337.0
2012-06-25,6.6,6.6,6.4,6.4,37585.2
2012-06-26,6.3,6.5,6.3,6.4,6007.6
2012-06-27,6.5,6.5,6.3,6.4,4424.0
2012-06-28,6.4,6.5,6.1,6.3,15495.2
2012-06-29,6.4,6.9,6.1,6.7,10475.6
2012-07-03,6.4,7.5,6.3,7.3,6294.0
2012-07-04,7.5,8.5,7.5,8.5,17356.5
2012-07-05,8.5,8.8,8.2,8.7,32632.5
2012-07-06,8.8,9.2,8.7,9.0,44190.4
2012-07-09,9.0,9.9,9.0,9.1,23246.4
2012-07-10,9.3,9.5,9.0,9.1,13501.0
2012-07-11,9.4,9.5,9.2,9.5,14208.4
2012-07-12,9.3,9.4,9.2,9.3,12910.0
2012-07-13,9.5,9.5,8.9,9.0,10914.2
2012-07-16,8.6,8.9,8.6,8.6,1856.2
2012-07-17,8.6,8.6,8.4,8.5,6647.1
2012-07-18,8.5,8.5,7.6,7.7,23272.0
2012-07-19,7.9,8.0,7.0,7.5,27477.2
2012-07-20,7.5,7.5,7.1,7.5,3782.7
2012-07-23,7.3,7.5,7.3,7.4,3253.0
2012-07-24,7.7,7.7,7.3,7.4,6371.9
2012-07-25,7.5,7.5,7.1,7.5,6340.0
2012-07-26,7.5,7.5,7.2,7.3,39092.5
2012-07-27,7.3,8.0,7.3,7.3,31860.8
2012-07-30,7.7,7.7,7.4,7.6,15872.5
2012-07-31,7.5,7.5,7.3,7.5,2622.5
2012-08-01,7.2,7.4,7.2,7.2,1800.7
2012-08-02,7.3,7.5,7.2,7.2,17789.1
2012-08-03,7.5,7.5,7.2,7.2,3486.3
2012-08-07,7.5,8.4,7.5,8.4,61734.6
2012-08-08,8.5,9.0,8.4,8.4,13929.7
2012-08-09,8.4,9.4,8.4,9.3,41813.8
2012-08-10,9.2,10.1,9.0,10.1,21827.0
2012-08-13,10.4,11.1,10.0,10.6,27961.3
2012-08-14,10.6,11.4,10.6,11.0,43469.0
2012-08-15,10.8,11.0,10.1,10.5,24963.6
2012-08-16,10.4,10.7,9.6,9.6,19064.6
2012-08-17,10.1,10.1,9.6,9.7,9685.0
2012-08-20,10.0,10.4,9.6,10.1,4605.0
2012-08-21,10.2,10.8,9.8,10.2,12118.4
2012-08-22,10.0,10.7,9.9,10.7,13404.7
2012-08-23,10.3,10.5,10.3,10.3,3906.5
2012-08-24,10.0,10.6,10.0,10.4,9057.9
2012-08-27,10.4,10.4,10.1,10.2,6052.0
2012-08-28,10.2,10.3,9.5,9.5,18362.8
2012-08-29,9.8,9.8,9.2,9.6,13106.4
2012-08-30,9.6,9.7,9.2,9.4,6101.7
2012-08-31,9.7,9.7,9.3,9.7,3208.1
2012-09-04,9.7,9.7,9.4,9.4,2908.6
2012-09-05,9.6,9.6,9.0,9.0,7593.6
2012-09-06,9.0,9.4,9.0,9.2,3448.9
2012-09-07,9.2,9.7,9.2,9.3,9649.7
2012-09-10,9.2,9.5,9.2,9.5,9581.1
2012-09-11,9.5,9.5,9.2,9.4,8250.0
2012-09-12,9.2,9.5,9.0,9.0,5010.3
2012-09-13,8.8,9.2,8.4,9.2,8902.3
2012-09-14,9.3,9.4,8.8,9.0,6665.2
2012-09-17,8.8,8.8,7.4,7.5,28833.5
2012-09-18,7.6,7.8,7.5,7.5,16413.4
2012-09-19,7.9,8.4,7.2,8.3,68304.9
2012-09-20,8.3,8.3,8.0,8.1,10508.8
2012-09-21,8.2,8.2,7.5,7.5,12649.0
2012-09-24,7.5,7.9,7.5,7.5,2613.8
2012-09-25,7.4,7.9,7.4,7.7,4585.0
2012-09-26,7.9,7.9,7.0,7.2,7368.9
2012-09-27,7.0,7.2,6.9,7.1,8443.0
2012-09-28,7.1,7.2,7.0,7.2,3183.0
2012-10-01,7.5,7.5,6.9,7.1,2767.5
2012-10-02,7.0,7.0,6.8,6.8,2575.0
2012-10-03,7.0,7.0,6.8,7.0,1714.0
2012-10-04,7.0,7.0,6.8,7.0,3561.0
2012-10-05,6.8,7.0,6.8,6.9,1140.0
2012-10-09,7.0,7.0,6.8,7.0,4060.4
2012-10-10,7.0,7.0,6.8,7.0,3309.7
2012-10-11,7.0,7.2,6.8,6.8,20405.7
2012-10-12,7.1,7.1,6.7,7.1,4987.6
2012-10-15,7.1,7.2,6.8,7.2,2880.0
2012-10-16,7.2,7.2,7.0,7.0,2955.0
2012-10-17,7.0,7.3,6.9,7.3,5638.0
2012-10-18,7.3,7.4,7.1,7.2,7217.0
2012-10-19,7.1,7.1,6.9,6.9,4436.0
2012-10-22,6.9,7.1,6.8,6.8,1956.5
2012-10-23,7.1,7.1,6.5,6.9,12342.2
2012-10-24,6.9,6.9,6.7,6.9,1426.0
2012-10-25,6.8,6.8,6.5,6.7,4731.1
2012-10-26,6.5,6.9,6.3,6.8,16230.4
2012-10-29,6.9,6.9,6.9,6.9,250.0
2012-10-30,6.8,6.8,6.7,6.8,370.0
2012-10-31,6.8,6.8,6.5,6.5,4183.8
2012-11-01,6.6,6.8,6.6,6.6,1172.2
2012-11-02,6.5,6.7,6.3,6.5,3335.0
2012-11-05,6.6,6.7,6.3,6.3,1661.7
2012-11-06,6.3,6.6,6.3,6.3,7288.0
2012-11-07,6.2,6.4,5.9,6.1,11493.7
2012-11-08,6.0,6.2,5.7,6.1,6083.8
2012-11-09,5.7,6.0,5.7,5.9,3689.2
2012-11-12,5.9,6.2,5.8,5.8,10874.7
2012-11-13,5.8,5.8,5.3,5.4,9024.0
2012-11-14,5.7,5.7,5.4,5.5,1301.8
2012-11-15,5.6,5.6,5.1,5.3,8897.8
2012-11-16,5.3,5.6,5.3,5.6,3790.6
2012-11-19,5.5,5.5,5.2,5.2,5095.0
2012-11-20,5.2,5.5,5.1,5.2,21956.8
2012-11-21,5.2,5.2,4.7,4.7,18650.2
2012-11-22,4.9,5.1,4.7,4.95,11460.0
2012-11-23,5.3,5.3,4.9,4.95,6878.6
2012-11-26,4.9,5.0,4.4,4.6,9724.2
2012-11-27,4.8,4.85,4.1,4.2,14211.0
2012-11-28,4.2,4.7,4.2,4.7,24584.2
2012-11-29,4.65,4.65,4.3,4.3,15655.1
2012-11-30,4.2,4.65,3.65,3.8,92146.1
2012-12-03,3.8,4.1,3.65,3.9,74434.5
2012-12-04,4.0,4.85,3.95,4.75,69188.2
2012-12-05,4.85,6.2,4.85,5.7,54810.8
2012-12-06,5.5,5.6,5.0,5.2,17560.5
2012-12-07,5.2,5.3,5.0,5.0,14812.1
2012-12-10,5.0,5.0,4.85,4.85,2405.0
2012-12-11,4.9,5.4,4.9,5.3,39118.9
2012-12-12,5.2,5.8,5.0,5.1,23155.2
2012-12-13,5.0,5.2,4.9,5.0,40037.7
2012-12-14,5.1,5.1,4.7,4.7,31523.5
2012-12-17,4.9,5.0,4.7,5.0,14023.0
2012-12-18,4.7,5.1,4.7,5.0,24658.0
2012-12-19,5.0,5.1,4.9,5.0,16134.0
2012-12-20,5.0,5.2,5.0,5.1,18166.5
2012-12-21,5.0,5.0,4.8,4.85,11933.0
2012-12-24,4.85,4.85,4.85,4.85,5631.6
2012-12-27,4.85,5.1,4.85,4.9,14068.0
2012-12-28,4.85,5.0,4.85,4.85,1815.0
2012-12-31,4.85,5.1,4.85,5.0,2676.2
2013-01-02,5.3,5.4,4.95,5.1,15858.0
2013-01-03,5.1,5.1,4.85,5.0,5728.3
2013-01-04,5.0,5.0,4.9,5.0,3363.2
2013-01-07,5.2,6.1,4.9,5.0,103215.0
2013-01-08,5.0,5.5,5.0,5.1,63553.4
2013-01-09,5.1,5.2,5.0,5.1,38765.0
2013-01-10,5.0,5.4,5.0,5.2,19657.0
2013-01-11,5.4,5.4,5.2,5.3,28847.5
2013-01-14,5.4,6.1,5.4,5.9,26794.3
2013-01-15,5.8,6.3,5.7,6.3,40699.5
2013-01-16,6.2,6.2,5.6,5.8,114917.0
2013-01-17,5.7,5.9,5.3,5.6,32388.0
2013-01-18,5.5,5.6,5.3,5.5,15023.5
2013-01-21,5.6,5.6,5.3,5.4,3274.7
2013-01-22,5.5,5.7,5.2,5.3,25025.0
2013-01-23,5.2,5.5,4.95,5.1,34495.5
2013-01-24,5.1,5.3,5.0,5.1,49778.5
2013-01-25,5.2,5.2,4.8,4.9,28899.7
2013-01-28,4.9,4.9,4.5,4.8,5504.0
2013-01-29,4.6,4.7,4.6,4.6,3588.0
2013-01-30,5.3,5.5,4.85,4.9,110888.6
2013-01-31,4.9,5.3,4.8,4.9,41312.0
2013-02-01,5.0,5.4,4.9,5.3,913746.8
2013-02-04,5.2,5.3,4.95,4.95,12565.0
2013-02-05,5.1,5.2,4.95,5.0,6021.4
2013-02-06,5.1,5.1,4.8,5.0,39044.0
2013-02-07,5.0,5.0,4.9,5.0,19393.3
2013-02-08,5.0,5.2,4.85,5.1,42688.4
2013-02-11,5.1,5.1,5.0,5.1,33745.0
2013-02-12,5.0,5.1,5.0,5.1,20389.5
2013-02-13,5.1,5.8,5.0,5.6,107594.0
2013-02-14,5.6,5.7,5.2,5.5,31378.2
2013-02-15,5.6,6.1,5.6,6.1,26173.6
2013-02-19,6.1,7.1,6.0,6.3,127564.6
2013-02-20,6.4,7.2,6.2,7.0,47709.0
2013-02-21,6.9,7.0,6.6,6.6,32151.6
2013-02-22,6.7,7.1,6.6,6.6,24193.0
2013-02-25,7.0,7.0,6.4,6.8,21337.4
2013-02-26,6.8,7.1,6.7,6.7,9061.7
2013-02-27,6.7,6.7,6.5,6.5,7553.0
2013-02-28,6.6,6.7,6.4,6.4,4533.0
2013-03-01,6.7,6.7,6.3,6.5,2829.4
2013-03-04,6.5,6.6,6.0,6.1,24989.3
2013-03-05,6.1,6.6,6.1,6.2,11849.5
2013-03-06,6.2,6.5,6.2,6.2,2576.0
2013-03-07,6.3,6.4,6.3,6.3,48890.0
2013-03-08,6.3,6.7,6.3,6.3,15710.0
2013-03-11,6.3,6.3,6.1,6.3,5784.0
2013-03-12,6.2,6.3,5.6,5.8,38901.6
2013-03-13,5.9,6.2,5.8,5.8,6661.0
2013-03-14,6.0,6.0,5.8,5.8,1914.0
2013-03-15,6.3,6.3,5.5,5.6,6785.0
2013-03-18,7.1,8.2,7.1,8.0,300158.1
2013-03-19,7.9,8.4,7.5,8.2,108338.6
2013-03-20,8.4,8.4,7.6,7.7,36306.7
2013-03-21,8.0,8.2,7.8,8.0,22450.6
2013-03-22,8.0,8.0,7.8,8.0,11395.0
2013-03-25,7.9,7.9,7.6,7.7,7892.5
2013-03-26,7.7,7.7,7.6,7.7,15418.6
2013-03-27,7.6,7.8,7.6,7.6,10430.0
2013-03-28,7.6,7.8,7.6,7.8,33969.0
2013-04-01,7.9,8.1,7.9,8.0,8222.5
2013-04-02,8.1,9.2,8.1,9.2,30698.9
2013-04-03,9.0,9.0,8.5,8.7,26049.2
2013-04-04,8.6,8.7,8.4,8.6,20006.0
2013-04-05,8.5,8.8,8.3,8.5,20620.0
2013-04-08,8.5,8.8,8.5,8.5,10530.0
2013-04-09,8.6,8.6,8.5,8.5,1145.7
2013-04-10,8.5,8.8,8.4,8.5,71179.5
2013-04-11,8.2,8.5,8.1,8.2,11469.0
2013-04-12,8.2,8.7,8.0,8.2,22495.9
2013-04-15,8.1,8.3,7.6,7.7,10745.0
2013-04-16,7.6,8.2,7.6,8.2,17178.0
2013-04-17,8.0,8.0,7.6,7.7,15800.4
2013-04-18,7.7,8.2,7.7,8.1,6059.0
2013-04-19,8.1,8.1,7.9,7.9,1830.0
2013-04-22,8.0,8.1,7.9,8.0,6389.0
2013-04-23,8.0,8.0,7.7,7.8,3831.0
2013-04-24,7.7,7.8,7.7,7.7,3762.5
2013-04-25,7.7,7.9,7.6,7.6,50162.0
2013-04-26,7.7,7.7,7.1,7.5,13673.5
2013-04-29,7.3,7.7,7.0,7.6,53855.0
2013-04-30,7.2,7.9,7.2,7.5,2792.9
2013-05-01,7.3,7.4,7.3,7.3,14511.0
2013-05-02,7.2,7.5,7.1,7.5,5152.3
2013-05-03,7.5,8.3,7.5,8.3,36850.0
2013-05-06,8.1,8.9,8.0,8.5,10810.0
2013-05-07,8.6,8.6,8.1,8.1,1560.0
2013-05-08,8.5,8.5,8.2,8.5,20553.5
2013-05-09,8.5,8.8,8.2,8.5,9918.0
2013-05-10,8.2,8.6,8.2,8.4,24632.0
2013-05-13,8.3,8.8,8.3,8.6,22521.0
2013-05-14,8.7,8.8,8.7,8.7,4110.4
2013-05-15,8.8,8.8,8.2,8.4,14846.4
2013-05-16,8.3,8.5,8.2,8.3,8970.0
2013-05-17,8.2,8.5,8.2,8.5,466.5
2013-05-21,8.8,8.8,8.3,8.4,4176.6
2013-05-22,8.2,8.5,8.2,8.2,4309.5
2013-05-23,8.2,8.2,8.1,8.2,4676.4
2013-05-24,8.3,8.4,7.9,8.1,10404.2
2013-05-27,8.0,8.5,8.0,8.2,2500.6
2013-05-28,8.1,8.3,8.1,8.3,3552.1
2013-05-29,8.1,8.4,8.1,8.4,8521.5
2013-05-30,8.4,8.5,8.1,8.5,5700.5
2013-05-31,8.3,8.5,8.3,8.5,5261.5
2013-06-03,8.3,8.4,8.2,8.4,12256.0
2013-06-04,8.3,8.4,8.1,8.1,4730.1
2013-06-05,8.1,8.2,8.1,8.1,21697.9
2013-06-06,8.1,8.2,8.0,8.2,22924.7
2013-06-07,8.1,8.2,8.1,8.2,3240.0
2013-06-10,8.0,8.3,8.0,8.3,1675.5
2013-06-11,8.0,8.3,8.0,8.3,2390.5
2013-06-12,8.3,8.3,7.6,7.7,18645.0
2013-06-13,7.7,7.8,7.6,7.6,4152.5
2013-06-14,7.6,7.7,7.6,7.6,2879.0
2013-06-17,7.6,7.9,7.6,7.6,11471.9
2013-06-18,7.5,8.0,7.1,7.7,26348.0
2013-06-19,7.6,8.2,7.6,8.2,15664.0
2013-06-20,7.7,8.1,7.6,7.6,13189.8
2013-06-21,7.6,8.1,7.4,8.1,9133.2
2013-06-24,7.6,8.1,7.6,8.1,8043.3
2013-06-25,8.0,8.2,7.8,8.2,22882.9
2013-06-26,8.1,8.2,8.0,8.2,46446.0
2013-06-27,8.0,8.3,8.0,8.3,8228.7
2013-06-28,8.0,8.5,7.9,8.5,13278.9
2013-07-02,8.2,8.5,8.2,8.5,215.8
2013-07-03,8.5,9.0,8.1,9.0,11297.7
2013-07-04,8.8,8.9,8.8,8.8,7269.6
2013-07-05,8.7,8.8,8.7,8.8,3128.5
2013-07-08,9.0,9.1,8.8,9.1,5122.8
2013-07-09,9.2,9.3,8.6,9.0,7163.9
2013-07-10,8.8,9.0,8.8,9.0,6520.6
2013-07-11,9.0,9.0,8.8,8.8,4980.0
2013-07-12,8.7,9.0,8.6,9.0,15300.0
2013-07-15,8.7,8.7,8.6,8.6,14286.0
2013-07-16,8.6,8.8,8.6,8.8,475.0
2013-07-17,8.6,8.6,8.5,8.5,21280.0
2013-07-18,8.5,8.8,8.4,8.8,31452.5
2013-07-19,8.8,8.9,8.5,8.7,8004.5
2013-07-22,8.9,9.4,8.5,9.4,18554.2
2013-07-23,9.2,9.2,9.0,9.0,7596.5
2013-07-24,9.0,9.2,9.0,9.2,14670.0
2013-07-25,9.0,9.2,8.8,9.0,9150.0
2013-07-26,8.9,8.9,8.5,8.5,7953.7
2013-07-29,8.5,8.8,8.3,8.3,9743.0
2013-07-30,8.3,8.4,8.0,8.3,3910.0
2013-07-31,8.0,8.3,7.9,8.3,17454.9
2013-08-01,8.1,8.3,7.8,8.1,27217.0
2013-08-02,8.0,8.4,8.0,8.3,5345.0
2013-08-06,8.4,8.5,8.3,8.3,16506.8
2013-08-07,8.3,8.5,7.9,8.1,16160.0
2013-08-08,8.4,8.5,8.1,8.5,7154.0
2013-08-09,8.5,12.5,8.5,12.5,235436.7
2013-08-12,11.9,12.85,11.3,12.1,102970.3
2013-08-13,12.3,13.5,12.3,13.1,40571.2
2013-08-14,13.3,15.3,12.9,14.8,77271.3
2013-08-15,14.8,14.8,13.7,14.2,34217.0
2013-08-16,14.0,14.1,13.1,13.7,65139.2
2013-08-19,13.9,14.1,13.3,14.0,52371.6
2013-08-20,14.0,14.1,13.2,13.3,23263.7
2013-08-21,13.3,13.3,12.7,12.9,47948.3
2013-08-22,13.0,13.4,12.7,13.1,28625.0
2013-08-23,13.1,14.0,13.0,13.6,27768.6
2013-08-26,13.9,13.9,13.4,13.4,8453.0
2013-08-27,13.4,13.4,12.6,13.0,16229.0
2013-08-28,13.0,13.1,12.6,12.7,7532.0
2013-08-29,13.0,13.2,12.7,13.0,23957.0
2013-08-30,12.8,13.3,12.7,13.1,13067.0
2013-09-03,13.4,13.5,13.1,13.2,18656.3
2013-09-04,13.4,13.4,12.1,12.9,37376.9
2013-09-05,12.7,13.0,12.4,12.5,3260.0
2013-09-06,12.5,13.0,12.4,12.9,10861.0
2013-09-09,13.0,13.0,12.4,12.5,12670.0
2013-09-10,12.2,12.5,11.3,11.4,73147.2
2013-09-11,11.1,11.6,11.1,11.5,38652.8
2013-09-12,11.5,11.8,11.4,11.8,33048.4
2013-09-13,11.7,12.5,11.7,12.4,15914.0
2013-09-16,12.7,13.2,12.6,12.9,11718.5
2013-09-17,12.9,13.0,11.7,12.7,13465.5
2013-09-18,12.7,12.8,12.5,12.8,13044.0
2013-09-19,12.7,12.9,12.5,12.9,5949.1
2013-09-20,12.7,13.3,12.5,13.3,21761.5
2013-09-23,13.3,13.4,12.9,13.4,10134.6
2013-09-24,13.2,13.3,12.9,12.9,22885.6
2013-09-25,12.6,12.8,12.3,12.8,28031.2
2013-09-26,12.5,12.9,12.5,12.6,30427.4
2013-09-27,12.6,13.0,12.6,12.9,18980.3
2013-09-30,12.5,12.7,12.1,12.2,41224.0
2013-10-01,12.3,12.3,11.6,12.1,37451.0
2013-10-02,12.0,12.7,11.5,12.2,78295.7
2013-10-03,14.5,15.8,14.5,14.9,309295.5
2013-10-04,14.8,14.9,14.5,14.8,114107.9
2013-10-07,14.8,15.0,14.6,14.6,107047.0
2013-10-08,14.5,16.3,14.5,15.7,282159.4
2013-10-09,16.0,17.2,16.0,16.9,99685.2
2013-10-10,16.9,17.7,16.7,17.3,24957.3
2013-10-11,17.6,17.7,16.4,16.8,28977.0
2013-10-15,17.0,17.3,16.7,16.8,21040.3
2013-10-16,16.8,17.0,16.8,16.9,25762.1
2013-10-17,16.9,17.1,16.6,16.7,28106.1
2013-10-18,16.9,19.2,16.8,18.7,147289.4
2013-10-21,19.5,19.5,18.5,18.6,48695.6
2013-10-22,19.0,19.8,18.8,19.1,122412.7
2013-10-23,19.0,19.0,17.8,18.4,75004.9
2013-10-24,18.3,18.5,17.4,17.9,78288.9
2013-10-25,17.6,17.7,16.9,16.9,89547.8
2013-10-28,17.0,17.1,16.2,17.1,115928.8
2013-10-29,17.0,17.4,16.8,17.2,50659.6
2013-10-30,17.5,17.5,16.9,17.1,22872.5
2013-10-31,17.0,17.0,15.7,16.2,176575.0
2013-11-01,16.1,16.2,15.7,16.2,34389.1
2013-11-04,16.1,16.1,15.3,15.9,96782.5
2013-11-05,15.8,15.8,14.9,15.6,43567.2
2013-11-06,15.9,18.1,15.7,18.0,301549.8
2013-11-07,18.0,18.0,17.0,17.0,27027.1
2013-11-08,17.1,17.9,17.0,17.9,15910.0
2013-11-11,17.7,18.0,17.6,17.9,17830.6
2013-11-12,17.7,17.9,15.8,16.5,30701.8
2013-11-13,16.3,16.7,15.9,16.7,17321.4
2013-11-14,16.7,16.7,16.1,16.2,64936.2
2013-11-15,16.6,16.6,15.8,15.9,15198.8
2013-11-18,16.0,16.0,14.8,15.0,81474.7
2013-11-19,15.0,16.2,14.2,15.4,168314.0
2013-11-20,15.4,15.5,14.8,15.2,44322.8
2013-11-21,15.5,16.4,15.4,16.4,92849.3
2013-11-22,16.5,17.2,16.5,17.0,76729.4
2013-11-25,16.9,17.0,16.0,16.1,15010.3
2013-11-26,15.7,16.1,15.5,15.7,57174.5
2013-11-27,15.6,16.6,15.6,16.5,40660.6
2013-11-28,16.9,18.2,16.9,18.0,55628.7
2013-11-29,18.3,18.7,17.5,18.5,68676.9
2013-12-02,18.6,18.9,18.4,18.4,26104.4
2013-12-03,18.1,18.3,17.8,18.0,12304.4
2013-12-04,18.2,18.2,17.4,17.5,71711.6
2013-12-05,18.0,18.0,17.2,17.9,13204.5
2013-12-06,17.6,18.0,17.5,17.5,8095.5
2013-12-09,17.8,17.8,16.4,16.7,40578.5
2013-12-10,17.0,17.7,16.7,17.4,33928.8
2013-12-11,17.2,17.2,16.0,16.2,36128.7
2013-12-12,16.0,16.6,15.6,15.9,56108.5
2013-12-13,15.6,15.9,15.3,15.8,52566.7
2013-12-16,15.9,16.0,15.5,15.9,42795.6
2013-12-17,15.7,15.9,15.3,15.6,28966.8
2013-12-18,15.6,16.6,15.6,16.4,60897.5
2013-12-19,16.4,16.5,15.9,15.9,15740.9
2013-12-20,15.8,16.3,15.5,15.8,22510.4
2013-12-23,15.9,16.0,15.6,15.9,6414.1
2013-12-24,15.9,15.9,15.3,15.8,8415.7
2013-12-27,15.8,16.2,15.5,16.2,18403.8
2013-12-30,15.9,16.2,15.8,16.2,11818.1
2013-12-31,16.3,17.2,16.0,17.0,20565.9
2014-01-02,17.3,17.3,16.3,16.7,6947.0
2014-01-03,16.5,16.6,16.0,16.6,16392.5
2014-01-06,16.5,16.5,16.0,16.1,8965.6
2014-01-07,16.3,16.9,16.3,16.6,12698.4
2014-01-08,16.6,16.6,16.3,16.4,6978.9
2014-01-09,16.6,16.7,16.2,16.3,13216.9
2014-01-10,16.4,16.8,16.0,16.7,25705.3
2014-01-13,16.7,16.8,15.5,15.5,17731.0
2014-01-14,16.0,16.1,15.4,16.1,17180.0
2014-01-15,16.5,16.5,15.6,15.7,43154.3
2014-01-16,16.1,16.2,15.5,15.7,19619.2
2014-01-17,15.5,15.9,15.5,15.6,26588.6
2014-01-20,15.5,15.5,14.3,15.2,27691.7
2014-01-21,15.6,16.8,15.6,16.8,57281.8
2014-01-22,16.6,17.0,16.5,17.0,19746.9
2014-01-23,17.0,17.5,16.3,16.4,25003.0
2014-01-24,16.8,16.8,15.9,16.1,18636.0
2014-01-27,15.6,16.1,15.2,15.4,39948.8
2014-01-28,15.4,15.7,15.2,15.4,9748.0
2014-01-29,15.3,15.6,14.9,15.1,70826.5
2014-01-30,15.3,16.0,15.3,15.8,59061.6
2014-01-31,15.7,15.9,15.6,15.7,4692.2
2014-02-03,15.6,15.6,15.1,15.3,12121.1
2014-02-04,15.3,15.9,15.0,15.9,17937.1
2014-02-05,15.5,16.7,15.5,16.3,30979.1
2014-02-06,16.2,16.7,15.9,16.7,19982.5
2014-02-07,16.5,17.6,16.4,17.3,61427.1
2014-02-10,17.4,17.6,17.0,17.5,70792.8
2014-02-11,17.5,17.7,16.8,17.7,42184.6
2014-02-12,17.7,17.7,17.2,17.5,29433.5
2014-02-13,17.6,17.6,16.9,17.2,4195.3
2014-02-14,17.4,17.4,16.4,17.2,10647.6
2014-02-18,17.1,17.2,16.2,16.7,6773.9
2014-02-19,16.7,17.0,16.5,16.6,1580.0
2014-02-20,16.7,16.9,15.8,16.9,26551.6
2014-02-21,17.0,17.4,16.7,17.4,13543.6
2014-02-24,17.4,17.9,17.0,17.7,18940.7
2014-02-25,17.5,18.6,16.4,18.5,103792.8
2014-02-26,18.7,20.8,18.6,20.0,104991.8
2014-02-27,20.3,22.2,20.0,22.2,41397.7
2014-02-28,22.0,23.0,21.4,21.7,49995.9
2014-03-03,22.1,22.1,20.6,21.8,18500.3
2014-03-04,23.0,23.4,22.6,23.2,43789.8
2014-03-05,22.5,22.5,21.7,22.1,73071.6
2014-03-06,22.0,22.0,21.3,21.8,19540.7
2014-03-07,21.5,21.8,21.0,21.8,53045.5
2014-03-10,21.4,21.9,21.4,21.4,75858.6
2014-03-11,21.1,21.4,20.7,20.8,21620.1
2014-03-12,20.9,21.5,20.9,21.5,6447.8
2014-03-13,21.5,21.5,21.1,21.4,27212.7
2014-03-14,21.2,21.6,21.2,21.6,9239.8
2014-03-17,21.6,21.6,20.6,20.7,27648.0
2014-03-18,21.0,21.5,20.5,21.0,14709.8
2014-03-19,20.7,21.0,20.6,20.7,60163.2
2014-03-20,20.5,20.8,20.5,20.7,10812.7
2014-03-21,20.7,20.9,20.2,20.4,11170.1
2014-03-24,20.5,20.7,19.7,20.4,49882.6
2014-03-25,20.4,20.7,20.4,20.6,11671.7
2014-03-26,20.6,20.7,19.6,20.0,29619.5
2014-03-27,19.8,20.4,19.7,20.1,7018.6
2014-03-28,20.1,20.55,20.1,20.3,13937.5
2014-03-31,20.5,20.8,20.1,20.4,17248.7
2014-04-01,20.5,20.9,20.4,20.4,12703.2
2014-04-02,20.4,20.7,20.1,20.7,14906.7
2014-04-03,20.8,21.0,20.5,20.5,20267.9
2014-04-04,20.6,20.9,20.5,20.9,15851.1
2014-04-07,20.6,20.9,20.0,20.1,53095.8
2014-04-08,20.1,20.2,20.0,20.0,16186.1
2014-04-09,20.3,20.8,19.7,20.8,23301.4
2014-04-10,20.8,21.4,20.5,20.5,42803.8
2014-04-11,20.5,20.7,20.4,20.4,4638.0
2014-04-14,20.5,20.5,20.0,20.0,9928.9
2014-04-15,20.2,20.3,20.0,20.2,16857.5
2014-04-16,20.3,20.3,20.0,20.3,8164.0
2014-04-17,20.1,23.0,20.1,23.0,56181.0
2014-04-21,23.0,23.5,21.5,21.6,49448.3
2014-04-22,22.3,23.6,21.5,22.6,137170.9
2014-04-23,23.0,23.3,21.9,21.9,22873.0
2014-04-24,22.2,23.0,21.7,21.9,46881.9
2014-04-25,22.0,22.0,20.55,20.8,22152.2
2014-04-28,21.0,21.0,20.3,20.8,42333.7
2014-04-29,20.8,21.2,20.5,20.9,51061.6
2014-04-30,20.9,20.9,20.4,20.9,31421.9
2014-05-01,20.8,21.2,20.4,21.1,25774.2
2014-05-02,21.1,21.9,21.0,21.4,34124.2
2014-05-05,21.3,21.6,20.8,21.6,31233.7
2014-05-06,21.2,22.1,21.2,21.8,9213.2
2014-05-07,21.9,22.6,21.6,21.7,23001.5
2014-05-08,21.7,22.0,20.4,21.1,42097.1
2014-05-09,21.2,21.6,18.3,20.4,54350.3
2014-05-12,20.1,20.25,19.6,19.8,26881.8
2014-05-13,19.9,20.5,19.7,19.7,38430.0
2014-05-14,20.2,20.3,19.5,19.7,11683.3
2014-05-15,19.5,19.5,18.5,19.3,20132.8
2014-05-16,18.8,19.8,18.8,19.1,10938.9
2014-05-20,18.7,19.0,17.0,18.0,35681.4
2014-05-21,18.3,18.5,17.0,18.0,147645.8
2014-05-22,18.1,20.1,18.1,19.8,98823.9
2014-05-23,19.7,19.7,18.9,19.1,16619.8
2014-05-26,18.8,19.3,18.7,19.1,3462.4
2014-05-27,18.9,18.9,18.5,18.7,7499.4
2014-05-28,18.5,18.9,18.4,18.7,18948.0
2014-05-29,18.2,19.1,18.1,18.2,48782.8
2014-05-30,18.2,19.3,18.2,19.0,95282.1
2014-06-02,18.8,19.3,18.7,18.8,9045.0
2014-06-03,18.7,18.8,18.5,18.5,9114.5
2014-06-04,18.4,19.0,18.4,18.5,5955.0
2014-06-05,18.6,19.0,18.5,18.5,4099.1
2014-06-06,18.4,18.5,16.8,17.3,66006.3
2014-06-09,17.4,17.5,16.3,16.7,29712.4
2014-06-10,16.5,16.5,15.7,16.2,36232.3
2014-06-11,16.2,16.7,15.4,16.7,31413.1
2014-06-12,16.8,17.3,16.2,17.2,31460.7
2014-06-13,16.9,17.2,16.8,17.2,16215.6
2014-06-16,17.0,17.3,16.2,16.2,16193.0
2014-06-17,16.7,17.2,16.4,17.0,14039.3
2014-06-18,16.7,17.0,16.4,16.7,12127.3
2014-06-19,16.8,16.8,16.5,16.6,5616.6
2014-06-20,16.5,16.6,16.0,16.5,11738.1
2014-06-23,16.4,16.5,16.2,16.2,4912.9
2014-06-24,16.2,16.2,15.2,15.7,38033.1
2014-06-25,15.4,15.6,15.4,15.4,19888.6
2014-06-26,15.4,15.5,15.1,15.3,5416.0
2014-06-27,15.3,16.0,15.3,15.8,13021.0
2014-06-30,16.0,16.4,15.6,16.4,8847.7
2014-07-02,16.5,16.5,16.0,16.0,3674.4
2014-07-03,15.9,16.2,15.5,15.8,9875.3
2014-07-04,15.8,15.9,15.3,15.7,7423.5
2014-07-07,15.7,16.0,15.2,15.2,8481.0
2014-07-08,15.1,15.1,14.1,14.2,39431.4
2014-07-09,14.2,14.5,13.8,14.0,12828.4
2014-07-10,13.9,14.5,13.9,14.5,5530.0
2014-07-11,14.5,14.8,13.9,14.5,19999.7
2014-07-14,14.8,14.8,14.0,14.1,15165.5
2014-07-15,14.1,14.7,14.0,14.4,11393.7
2014-07-16,14.7,14.8,14.0,14.7,11245.4
2014-07-17,14.8,14.8,14.4,14.7,6710.0
2014-07-18,14.6,14.6,14.3,14.6,3709.3
2014-07-21,14.9,14.9,14.3,14.4,10355.0
2014-07-22,14.5,14.5,14.1,14.5,12950.2
2014-07-23,14.5,14.5,14.1,14.1,6285.0
2014-07-24,14.1,14.5,14.0,14.4,5130.0
2014-07-25,14.5,14.5,14.1,14.3,3580.6
2014-07-28,14.1,14.2,14.0,14.1,3690.0
2014-07-29,14.0,14.1,12.6,12.8,117142.6
2014-07-30,13.0,13.0,10.8,11.6,28209.3
2014-07-31,12.1,13.1,12.1,13.0,28633.0
2014-08-01,13.0,13.0,12.2,12.2,15088.7
2014-08-05,13.0,13.0,11.3,11.5,16275.6
2014-08-06,11.8,12.0,11.4,11.8,34025.1
2014-08-07,11.8,11.8,9.9,10.9,46593.0
2014-08-08,10.6,12.4,10.6,11.9,24861.1
2014-08-11,11.7,12.2,11.1,12.0,149858.3
2014-08-12,11.8,12.0,11.3,11.7,36855.5
2014-08-13,11.5,11.6,11.3,11.4,33276.0
2014-08-14,11.4,11.5,11.3,11.3,22184.9
2014-08-15,11.5,11.5,10.9,11.2,47955.2
2014-08-18,10.9,11.2,10.5,10.8,138055.6
2014-08-19,10.7,11.0,10.7,10.8,45047.0
2014-08-20,10.7,11.2,10.7,11.0,20004.8
2014-08-21,11.2,11.2,10.8,10.8,10820.5
2014-08-22,10.8,11.2,10.7,11.1,24642.9
2014-08-25,11.0,11.2,10.7,10.9,170088.2
2014-08-26,11.0,11.1,10.8,10.9,10078.8
2014-08-27,11.0,11.0,10.8,10.8,18409.4
2014-08-28,10.7,12.2,10.7,11.8,183119.3
2014-08-29,12.2,12.2,11.6,11.9,14828.7
2014-09-02,12.0,12.7,11.7,12.2,29596.1
2014-09-03,11.7,12.6,11.3,11.7,60147.2
2014-09-04,11.7,11.85,11.0,11.2,242957.5
2014-09-05,11.5,11.6,11.2,11.5,21400.0
2014-09-08,11.6,11.6,11.3,11.3,20287.6
2014-09-09,11.1,11.4,11.0,11.0,40339.6
2014-09-10,11.2,11.5,11.1,11.2,16381.6
2014-09-11,11.2,11.5,11.1,11.5,16855.3
2014-09-12,11.5,12.7,11.4,12.5,48610.5
2014-09-15,12.6,12.6,11.3,11.4,85103.6
2014-09-16,11.5,11.5,11.2,11.4,19261.4
2014-09-17,11.5,11.6,11.1,11.2,78806.4
2014-09-18,11.4,11.4,11.2,11.4,22524.4
2014-09-19,11.3,11.3,10.0,10.0,44705.6
2014-09-22,10.6,11.2,9.9,9.9,41359.3
2014-09-23,10.1,10.1,8.8,9.2,57354.1
2014-09-24,9.4,9.6,8.5,9.0,147867.4
2014-09-25,9.0,9.4,8.4,8.7,86865.4
2014-09-26,8.7,8.9,8.6,8.9,7073.2
2014-09-29,9.0,9.0,8.5,8.7,19083.2
2014-09-30,8.9,9.5,8.9,9.3,42069.0
2014-10-01,9.1,9.15,8.7,8.8,12045.2
2014-10-02,8.7,8.7,7.7,8.0,78843.1
2014-10-03,7.8,8.2,6.7,7.5,110270.3
2014-10-06,7.9,8.0,7.4,7.4,50591.8
2014-10-07,7.4,7.6,7.0,7.4,36221.0
2014-10-08,7.0,7.5,7.0,7.3,10990.5
2014-10-09,7.5,7.5,7.0,7.0,11305.0
2014-10-10,6.8,7.0,6.5,6.8,21515.9
2014-10-14,6.3,7.0,6.3,6.3,11997.1
2014-10-15,6.2,6.3,5.5,6.1,24574.9
2014-10-16,5.8,6.8,5.8,6.8,22369.6
2014-10-17,7.0,7.3,6.8,7.2,51476.9
2014-10-20,7.2,7.2,6.8,6.9,31506.2
2014-10-21,7.0,7.0,6.3,6.9,57094.5
2014-10-22,7.0,7.2,6.5,6.8,35949.5
2014-10-23,6.4,6.9,6.4,6.7,7752.5
2014-10-24,6.4,6.5,6.4,6.4,1933.0
2014-10-27,6.7,6.7,5.4,5.8,215063.9
2014-10-28,5.9,5.9,5.4,5.4,19385.1
2014-10-29,5.5,5.7,5.3,5.4,31792.6
2014-10-30,5.2,5.4,5.1,5.3,9130.6
2014-10-31,5.4,5.6,5.2,5.3,20870.0
2014-11-03,5.4,5.6,4.8,4.8,22871.4
2014-11-04,4.8,4.8,3.95,4.2,201771.0
2014-11-05,4.0,4.3,3.9,4.05,200426.7
2014-11-06,4.0,4.7,3.95,4.7,83765.0
2014-11-07,5.1,5.7,5.1,5.5,75313.5
2014-11-10,5.8,6.0,4.35,5.0,67234.5
2014-11-11,5.0,5.0,4.5,4.7,29909.2
2014-11-12,4.7,5.3,4.7,5.2,36836.7
2014-11-13,5.0,5.1,4.55,4.6,29901.8
2014-11-14,4.75,5.2,4.45,4.7,40497.0
2014-11-17,4.75,4.75,4.3,4.45,27633.1
2014-11-18,4.45,4.6,4.3,4.5,34335.9
2014-11-19,4.5,4.7,4.4,4.55,14937.4
2014-11-20,4.5,4.7,4.3,4.55,26521.0
2014-11-21,4.9,5.0,4.8,4.9,21815.1
2014-11-24,4.75,4.85,4.4,4.65,20834.4
2014-11-25,4.5,4.7,4.4,4.45,11510.0
2014-11-26,4.5,4.6,4.3,4.45,21085.5
2014-11-27,4.5,4.5,3.6,3.9,57434.1
2014-11-28,3.8,4.15,3.7,4.0,23229.9
2014-12-01,3.9,4.0,3.7,3.9,13266.2
2014-12-02,3.9,4.2,3.8,3.95,5239.0
2014-12-03,3.75,4.0,3.75,3.95,6022.0
2014-12-04,4.0,4.0,3.6,3.7,11463.4
2014-12-05,3.7,3.7,3.3,3.4,38863.9
2014-12-08,3.5,3.6,2.85,2.85,50417.5
2014-12-09,3.0,3.3,2.95,3.3,10947.8
2014-12-10,3.2,3.4,3.15,3.4,20676.0
2014-12-11,3.2,3.35,3.2,3.3,6365.0
2014-12-12,3.2,3.5,2.95,2.95,28852.7
2014-12-15,2.9,3.2,2.9,3.1,5503.4
2014-12-16,2.95,3.2,2.9,2.95,25491.0
2014-12-17,3.0,3.25,3.0,3.1,35298.1
2014-12-18,3.3,3.5,3.1,3.3,45901.4
2014-12-19,3.3,4.0,3.15,3.8,46060.6
2014-12-22,4.0,4.2,3.75,3.85,17366.8
2014-12-23,3.85,4.2,3.75,4.15,9254.5
2014-12-24,4.0,4.15,3.95,4.05,7074.0
2014-12-29,4.1,4.3,4.0,4.25,12561.1
2014-12-30,4.0,4.5,4.0,4.45,10160.0
2014-12-31,4.0,4.15,3.8,4.15,47730.0
2015-01-02,4.0,4.2,3.9,4.2,13985.0
2015-01-05,4.15,4.15,3.75,3.75,15961.9
2015-01-06,3.85,4.0,3.5,3.7,9020.3
2015-01-07,3.6,3.95,3.6,3.9,4979.5
2015-01-08,4.0,4.0,3.6,3.6,9117.5
2015-01-09,3.95,3.95,3.7,3.75,3285.0
2015-01-12,3.85,3.85,3.5,3.5,8496.7
2015-01-13,3.65,3.7,3.5,3.5,4500.3
2015-01-14,3.6,3.7,3.5,3.6,5408.6
2015-01-15,3.55,3.55,3.5,3.55,5190.0
2015-01-16,3.5,3.6,3.35,3.6,6069.1
2015-01-19,3.5,3.7,3.5,3.55,2615.0
2015-01-20,3.5,3.6,3.4,3.5,18883.1
2015-01-21,3.5,3.5,3.1,3.2,11354.0
2015-01-22,3.25,3.25,3.0,3.15,21984.9
2015-01-23,3.1,3.2,3.0,3.2,3396.0
2015-01-26,3.1,3.15,2.9,3.15,6420.0
2015-01-27,3.15,3.15,3.0,3.1,8540.5
2015-01-28,3.0,3.1,2.9,2.95,8791.6
2015-01-29,2.95,3.0,2.6,2.75,17765.0
2015-01-30,2.7,2.9,2.65,2.85,28485.2
2015-02-02,2.85,2.85,2.75,2.75,27922.6
2015-02-03,2.95,3.6,2.95,3.45,54815.5
2015-02-04,3.3,3.4,3.15,3.25,18817.6
2015-02-05,3.4,3.7,3.35,3.4,24586.2
2015-02-06,3.55,3.65,3.4,3.4,62760.0
2015-02-09,3.4,3.55,3.4,3.55,3630.8
2015-02-10,3.6,3.95,3.45,3.55,22001.3
2015-02-11,3.6,3.65,3.5,3.55,10837.5
2015-02-12,3.7,3.7,3.5,3.55,10200.0
2015-02-13,3.7,3.7,3.6,3.6,7242.2
2015-02-17,3.65,3.7,3.6,3.7,6099.3
2015-02-18,3.6,3.7,3.4,3.5,14224.0
2015-02-19,3.5,3.6,3.45,3.5,3764.0
2015-02-20,3.6,3.6,3.55,3.6,5364.7
2015-02-23,3.5,3.55,3.45,3.5,2871.0
2015-02-24,3.6,3.7,3.5,3.5,5261.3
2015-02-25,3.5,3.6,3.4,3.5,15998.2
2015-02-26,3.5,3.6,3.5,3.5,11341.4
2015-02-27,3.55,3.6,3.45,3.5,11174.5
2015-03-02,3.5,3.6,3.4,3.6,8765.0
2015-03-03,3.6,3.75,3.55,3.65,21207.4
2015-03-04,3.7,4.2,3.7,4.1,24170.0
2015-03-05,4.05,4.7,4.0,4.15,111574.6
2015-03-06,4.4,5.7,4.25,5.6,95609.3
2015-03-09,6.2,7.9,5.5,6.5,197864.9
2015-03-10,6.3,6.5,4.7,5.7,118949.5
2015-03-11,5.7,6.3,5.0,5.6,61217.8
2015-03-12,5.6,6.7,5.6,6.2,52224.9
2015-03-13,5.7,6.1,5.3,5.5,24113.6
2015-03-16,5.0,5.3,4.9,5.0,29394.9
2015-03-17,5.0,5.3,4.95,5.1,4075.0
2015-03-18,4.9,4.95,4.7,4.8,16009.8
2015-03-19,4.85,5.2,4.8,5.1,5236.4
2015-03-20,5.2,5.6,5.2,5.5,25563.8
2015-03-23,5.6,6.1,5.5,6.0,34446.2
2015-03-24,6.0,6.2,5.3,5.5,26730.0
2015-03-25,5.8,6.3,5.5,6.1,39757.8
2015-03-26,6.1,6.1,5.8,5.8,23818.0
2015-03-27,6.0,6.0,5.6,5.7,2510.0
2015-03-30,5.6,5.8,5.6,5.7,1979.5
2015-03-31,5.8,5.8,5.6,5.6,2526.0
2015-04-01,5.5,5.6,5.5,5.5,5510.0
2015-04-02,5.6,5.7,5.3,5.3,5602.5
2015-04-06,5.2,5.5,5.1,5.3,2673.6
2015-04-07,5.5,5.6,5.0,5.5,11241.6
2015-04-08,5.5,5.5,5.0,5.4,12556.0
2015-04-09,5.4,5.5,5.1,5.3,5078.6
2015-04-10,5.1,5.2,5.0,5.0,5375.0
2015-04-13,5.0,5.2,5.0,5.0,4189.2
2015-04-14,5.2,5.2,4.9,5.2,11544.5
2015-04-15,5.0,5.6,4.95,5.4,33548.0
2015-04-16,5.2,6.1,5.2,6.1,55143.8
2015-04-17,5.9,6.5,5.9,6.1,18394.5
2015-04-20,6.1,6.3,6.0,6.1,10385.0
2015-04-21,6.0,6.2,5.5,5.7,14047.2
2015-04-22,6.1,6.1,5.5,5.5,9150.7
2015-04-23,5.4,5.4,5.2,5.2,16168.9
2015-04-24,5.3,5.5,5.2,5.3,13397.8
2015-04-27,5.2,6.2,5.1,5.9,51874.8
2015-04-28,5.7,6.1,5.6,6.0,118035.0
2015-04-29,6.0,6.8,6.0,6.8,49680.1
2015-04-30,6.9,7.0,6.6,7.0,23380.8
2015-05-01,7.0,9.5,6.8,7.6,74342.0
2015-05-04,8.0,8.2,7.8,7.9,13062.1
2015-05-05,7.9,8.2,7.6,7.6,29375.0
2015-05-06,7.9,8.5,7.6,8.4,80967.0
2015-05-07,8.2,8.2,7.7,7.7,22596.9
2015-05-08,7.8,8.8,7.7,8.8,97965.6
2015-05-11,8.5,9.7,8.5,9.5,123944.8
2015-05-12,9.3,9.6,8.8,9.5,86012.8
2015-05-13,9.3,9.3,8.9,9.0,17367.0
2015-05-14,9.0,9.2,8.4,8.5,33650.5
2015-05-15,8.3,8.5,7.7,8.2,25033.1
2015-05-19,8.4,8.8,7.5,8.6,67044.9
2015-05-20,8.4,9.1,8.2,9.1,32142.4
2015-05-21,9.0,9.5,8.9,9.0,42190.5
2015-05-22,8.9,9.0,8.6,8.7,5390.8
2015-05-25,8.6,8.8,8.1,8.4,30206.5
2015-05-26,8.3,8.5,7.9,8.1,22853.5
2015-05-27,8.0,8.4,7.8,8.0,13619.1
2015-05-28,7.9,8.0,7.5,7.5,23883.5
2015-05-29,7.5,8.0,7.2,8.0,42044.3
2015-06-01,7.8,7.9,7.6,7.7,2582.5
2015-06-02,7.7,8.2,7.7,8.0,13373.1
2015-06-03,8.0,8.0,7.7,7.9,4560.0
2015-06-04,7.9,7.9,7.4,7.6,9290.0
2015-06-05,7.4,7.8,7.4,7.8,3842.1
2015-06-08,7.5,7.9,7.2,7.9,7926.9
2015-06-09,7.9,8.3,7.6,8.2,25522.8
2015-06-10,8.0,8.2,8.0,8.1,2118.3
2015-06-11,8.0,8.2,7.8,8.0,4474.9
2015-06-12,7.8,7.8,7.4,7.7,19205.0
2015-06-15,7.3,7.7,7.2,7.4,7131.5
2015-06-16,7.3,7.5,7.0,7.0,14398.2
2015-06-17,7.0,7.2,6.8,6.9,24853.6
2015-06-18,6.7,7.1,6.7,7.0,16211.1
2015-06-19,6.7,6.8,6.6,6.8,17542.4
2015-06-22,6.6,6.6,6.2,6.2,31100.9
2015-06-23,6.1,6.8,6.1,6.5,95340.0
2015-06-24,6.4,6.7,6.2,6.2,4860.0
2015-06-25,6.1,6.2,5.8,6.0,33512.8
2015-06-26,5.9,6.0,5.7,5.7,7420.9
2015-06-29,5.7,5.7,5.0,5.2,17314.8
2015-06-30,5.2,5.7,5.0,5.2,17422.8
2015-07-02,5.2,5.7,5.2,5.7,7360.0
2015-07-03,5.5,5.5,5.5,5.5,1765.0
2015-07-06,5.3,5.3,4.8,5.1,3180.0
2015-07-07,5.0,5.8,4.8,5.8,16280.0
2015-07-08,5.8,5.8,5.2,5.3,3980.0
2015-07-09,5.4,5.6,5.0,5.0,5993.8
2015-07-10,5.1,5.5,5.0,5.1,4946.0
2015-07-13,5.3,5.3,4.8,4.8,8090.0
2015-07-14,4.6,4.95,4.5,4.7,8715.2
2015-07-15,4.6,4.8,4.6,4.7,2000.5
2015-07-16,4.6,5.5,4.5,4.75,113988.9
2015-07-17,4.85,5.0,4.7,4.75,4098.8
2015-07-20,4.95,4.95,4.7,4.75,2035.0
2015-07-21,4.9,5.1,4.9,5.0,20570.5
2015-07-22,5.1,5.1,4.7,4.7,22371.4
2015-07-23,4.7,4.7,4.3,4.3,3860.0
2015-07-24,4.2,4.35,3.9,4.35,34130.0
2015-07-27,4.4,4.4,4.2,4.2,6320.0
2015-07-28,4.25,4.65,4.25,4.65,4330.0
2015-07-29,4.4,5.2,4.4,5.0,15382.9
2015-07-30,5.0,5.0,4.8,5.0,11550.0
2015-07-31,5.0,5.0,4.75,5.0,10105.0
2015-08-04,5.0,5.0,5.0,5.0,22420.0
2015-08-05,5.0,5.0,4.7,4.85,2962.0
2015-08-06,4.6,4.95,4.6,4.85,2223.0
2015-08-07,4.85,5.1,4.6,4.65,16640.0
2015-08-10,5.0,5.2,4.8,5.0,31708.0
2015-08-11,4.75,4.85,4.75,4.85,1620.0
2015-08-12,4.6,4.85,4.6,4.8,4380.0
2015-08-13,4.7,4.7,4.5,4.55,2583.6
2015-08-14,4.3,4.7,4.3,4.7,16430.0
2015-08-17,4.9,4.9,4.7,4.7,625.0
2015-08-18,4.55,5.1,4.55,4.9,43088.6
2015-08-19,4.9,5.2,4.7,4.8,21388.6
2015-08-20,4.9,4.9,4.9,4.9,100.0
2015-08-21,4.45,4.5,4.3,4.4,6298.7
2015-08-24,4.15,4.5,3.75,4.5,15899.7
2015-08-25,4.5,4.55,4.4,4.55,2710.2
2015-08-26,4.4,4.6,4.4,4.6,51515.0
2015-08-27,4.5,4.8,4.35,4.75,14726.9
2015-08-28,4.7,5.5,4.7,5.4,37880.3
2015-08-31,5.3,5.5,5.0,5.4,16209.7
2015-09-01,5.3,5.4,4.8,4.9,7318.6
2015-09-02,5.1,5.2,4.7,5.2,1775.0
2015-09-03,5.1,5.1,4.7,4.7,4297.0
2015-09-04,5.0,5.0,4.8,5.0,1132.5
2015-09-08,4.8,4.9,4.8,4.85,1504.5
2015-09-09,4.8,4.9,4.5,4.9,9751.6
2015-09-10,4.6,4.95,4.6,4.95,2110.0
2015-09-11,4.6,5.0,4.6,5.0,19826.9
2015-09-14,4.65,4.75,4.6,4.6,6740.0
2015-09-15,4.55,4.8,4.55,4.7,10885.0
2015-09-16,4.7,5.0,4.6,4.6,20825.8
2015-09-17,4.85,4.85,4.5,4.5,2809.5
2015-09-18,4.55,4.6,4.1,4.4,23644.9
2015-09-21,4.45,4.65,4.4,4.65,1392.9
2015-09-22,4.5,4.5,4.3,4.35,654.4
2015-09-23,4.4,4.4,4.1,4.4,3680.0
2015-09-24,4.2,4.2,4.0,4.0,10140.0
2015-09-25,4.0,4.1,3.85,3.85,3029.0
2015-09-28,3.85,4.0,3.65,3.7,6820.0
2015-09-29,3.65,3.9,3.45,3.5,12198.0
2015-09-30,3.65,3.85,3.55,3.8,5277.6
2015-10-01,3.85,4.6,3.8,4.4,31279.9
2015-10-02,4.3,4.35,4.1,4.1,5528.0
2015-10-05,4.0,4.2,4.0,4.0,4620.0
2015-10-06,3.8,4.5,3.8,4.2,13614.0
2015-10-07,4.4,4.4,4.1,4.1,4247.0
2015-10-08,4.15,4.5,4.15,4.5,9501.0
2015-10-09,4.5,4.6,4.3,4.5,9850.0
2015-10-13,4.4,4.4,4.2,4.3,2780.0
2015-10-14,4.25,4.35,4.0,4.1,13947.0
2015-10-15,4.1,4.1,4.0,4.0,3383.5
2015-10-16,4.0,4.25,3.9,4.25,6572.5
2015-10-19,4.0,4.0,3.9,4.0,1030.0
2015-10-20,4.0,4.2,3.8,4.2,4697.0
2015-10-21,4.0,4.0,4.0,4.0,2667.0
2015-10-22,4.2,4.2,4.0,4.15,950.1
2015-10-23,4.0,4.0,3.7,3.85,5599.1
2015-10-26,4.0,4.0,3.8,3.8,2040.0
2015-10-27,3.7,4.0,3.7,3.95,1192.9
2015-10-28,3.9,4.2,3.8,3.8,10520.0
2015-10-29,3.85,3.9,3.8,3.8,1810.0
2015-10-30,3.85,3.9,3.7,3.9,2870.0
2015-11-02,3.7,3.85,3.7,3.7,1290.0
2015-11-03,3.7,3.9,3.6,3.9,11389.2
2015-11-04,3.65,3.65,3.4,3.55,9780.0
2015-11-05,3.4,3.5,3.35,3.35,3564.9
2015-11-06,3.35,3.8,3.3,3.6,12210.0
2015-11-09,3.75,3.75,3.25,3.25,11343.0
2015-11-10,3.35,3.35,3.2,3.2,3780.0
2015-11-11,3.3,3.45,3.2,3.35,13337.0
2015-11-12,3.25,3.25,2.9,2.9,10969.5
2015-11-13,3.0,3.0,2.9,2.9,4500.0
2015-11-16,2.9,3.1,2.9,3.05,8935.0
2015-11-17,2.9,3.0,2.9,2.9,3510.4
2015-11-18,2.8,2.95,2.7,2.8,13735.0
2015-11-19,2.95,3.0,2.9,2.9,3685.9
2015-11-20,2.9,3.0,2.9,2.9,20230.0
2015-11-23,2.8,3.0,2.8,3.0,4590.0
2015-11-24,2.95,3.05,2.95,2.95,3557.0
2015-11-25,2.95,3.15,2.95,3.0,3440.0
2015-11-26,2.85,3.0,2.85,2.9,2988.1
2015-11-27,2.9,3.05,2.7,3.05,13155.5
2015-11-30,2.8,3.2,2.65,3.2,67535.0
2015-12-01,3.0,3.0,2.9,2.95,3050.0
2015-12-02,2.85,3.0,2.85,2.85,967.0
2015-12-03,2.9,3.0,2.9,2.9,2301.0
2015-12-04,2.9,3.0,2.85,3.0,12135.0
2015-12-07,2.8,2.85,2.6,2.6,8127.1
2015-12-08,2.55,2.6,2.55,2.6,1730.0
2015-12-09,2.55,2.6,2.5,2.6,3932.0
2015-12-10,2.5,2.5,2.4,2.4,6380.0
2015-12-11,2.5,2.8,2.5,2.6,20110.1
2015-12-14,2.7,2.7,2.5,2.5,4574.0
2015-12-15,2.45,2.5,2.35,2.5,14765.0
2015-12-16,2.5,2.5,2.3,2.3,5065.0
2015-12-17,2.3,2.3,2.3,2.3,705.0
2015-12-18,2.25,2.25,2.15,2.15,1137.4
2015-12-21,2.2,2.4,2.2,2.2,29677.0
2015-12-22,2.3,2.4,2.05,2.05,16695.5
2015-12-23,2.2,2.25,2.1,2.15,8788.4
2015-12-24,2.2,2.3,2.05,2.3,3530.0
2015-12-29,2.3,2.35,2.0,2.1,23238.8
2015-12-30,2.1,2.25,2.05,2.2,10250.0
2015-12-31,2.25,2.25,2.05,2.1,8780.0
2016-01-04,2.15,2.25,2.1,2.25,3306.0
2016-01-05,2.2,2.2,2.05,2.1,4219.8
2016-01-06,2.2,2.2,2.0,2.0,5535.6
2016-01-07,2.0,2.05,1.95,2.05,2930.6
2016-01-08,2.05,2.1,2.0,2.1,6100.0
2016-01-11,2.0,2.2,2.0,2.15,3082.0
2016-01-12,2.0,2.0,1.9,1.95,2051.9
2016-01-13,2.0,2.0,1.9,1.9,2370.0
2016-01-14,1.9,1.9,1.75,1.8,4800.0
2016-01-15,1.7,1.85,1.65,1.7,6970.0
2016-01-18,1.7,1.7,1.65,1.7,2110.0
2016-01-19,1.7,1.7,1.6,1.7,5807.7
2016-01-20,1.7,1.7,1.5,1.6,8844.0
2016-01-21,1.5,1.7,1.5,1.65,1350.0
2016-01-22,1.6,1.7,1.55,1.7,22815.2
2016-01-25,1.6,1.6,1.4,1.4,8846.0
2016-01-26,1.6,2.0,1.5,1.75,42261.4
2016-01-27,1.8,2.4,1.75,2.35,161858.0
2016-01-28,2.45,2.95,2.45,2.55,40310.0
2016-01-29,2.6,2.7,2.3,2.4,15693.1
2016-02-01,2.5,2.8,2.3,2.5,4010.8
2016-02-02,2.55,2.55,2.3,2.3,9374.1
2016-02-03,2.3,2.7,2.3,2.6,14753.0
2016-02-04,2.6,2.6,2.3,2.3,9055.1
2016-02-05,2.4,2.65,2.4,2.4,25550.0
2016-02-08,2.3,2.5,2.25,2.25,2350.0
2016-02-09,2.3,2.3,2.25,2.25,2700.0
2016-02-10,2.35,2.35,2.25,2.3,2035.0
2016-02-11,2.0,2.25,2.0,2.0,3167.2
2016-02-12,2.15,2.3,2.1,2.25,6407.5
2016-02-16,2.3,2.3,2.0,2.0,1704.2
2016-02-17,2.05,2.2,2.05,2.2,2850.0
2016-02-18,2.2,2.3,2.15,2.2,5450.0
2016-02-19,2.15,2.15,2.1,2.15,1032.0
2016-02-22,2.25,2.6,2.25,2.6,14840.0
2016-02-23,2.45,2.6,2.4,2.4,3106.2
2016-02-24,2.4,2.4,2.0,2.1,20859.3
2016-02-25,2.15,2.2,2.15,2.2,1650.0
2016-02-26,2.2,2.4,2.1,2.1,14482.5
2016-02-29,2.05,2.25,2.05,2.1,3144.0
2016-03-01,2.25,2.25,2.15,2.2,2138.0
2016-03-02,2.15,2.4,2.15,2.4,9112.5
2016-03-03,2.45,2.5,2.2,2.3,7901.8
2016-03-04,2.3,2.45,2.3,2.35,9365.0
2016-03-07,2.45,2.85,2.35,2.7,176416.5
2016-03-08,2.8,2.8,2.5,2.75,53564.3
2016-03-09,2.75,2.8,2.7,2.8,15370.0
2016-03-10,2.8,2.8,2.7,2.8,37550.0
2016-03-11,2.8,3.5,2.8,3.3,196132.0
2016-03-14,3.3,3.3,3.1,3.2,14780.0
2016-03-15,3.2,3.2,3.0,3.05,8350.0
2016-03-16,3.25,3.55,3.25,3.5,25691.7
2016-03-17,3.65,4.0,3.65,3.95,51160.0
2016-03-18,4.0,4.1,3.6,3.7,15225.0
2016-03-21,3.7,4.4,3.7,4.3,17724.8
2016-03-22,4.2,4.4,4.1,4.1,7555.0
2016-03-23,4.0,4.0,3.7,3.7,14350.0
2016-03-24,3.65,3.85,3.5,3.75,14545.0
2016-03-28,3.7,3.85,3.65,3.7,2059.0
2016-03-29,3.65,3.7,3.6,3.7,1702.0
2016-03-30,3.7,3.9,3.55,3.85,5710.0
2016-03-31,3.7,3.75,3.55,3.55,2313.1
2016-04-01,3.55,3.55,3.35,3.45,5406.4
2016-04-04,3.4,3.6,3.35,3.4,4127.5
2016-04-05,3.4,3.4,3.3,3.4,6420.0
2016-04-06,3.25,3.45,3.25,3.4,8752.7
2016-04-07,3.55,3.55,3.4,3.45,2450.0
2016-04-08,3.55,3.65,3.45,3.55,17440.0
2016-04-11,3.55,3.8,3.55,3.7,28880.0
2016-04-12,3.75,4.25,3.75,4.05,52423.5
2016-04-13,4.1,4.1,3.95,4.0,40810.0
2016-04-14,3.95,3.95,3.7,3.7,19090.0
2016-04-15,3.6,3.85,3.6,3.85,11740.0
2016-04-18,3.85,3.85,3.5,3.6,17537.5
2016-04-19,3.65,3.75,3.6,3.7,8885.5
2016-04-20,3.75,3.75,3.6,3.65,3468.8
2016-04-21,3.7,3.75,3.5,3.55,5490.0
2016-04-22,3.6,3.6,3.55,3.55,4685.0
2016-04-25,3.65,3.65,3.4,3.4,11721.0
2016-04-26,3.5,3.5,3.45,3.45,16024.9
2016-04-27,3.5,3.5,3.2,3.25,15209.5
2016-04-28,3.2,3.2,3.1,3.15,19065.8
2016-04-29,3.15,3.25,3.1,3.2,9130.3
2016-05-02,3.3,3.3,3.0,3.15,5775.0
2016-05-03,3.15,3.15,3.0,3.15,10110.0
2016-05-04,3.15,3.15,3.0,3.1,6850.0
2016-05-05,2.95,3.05,2.95,3.05,5220.0
2016-05-06,3.0,3.1,2.9,3.1,8431.6
2016-05-09,3.05,3.35,3.05,3.35,12115.2
2016-05-10,3.35,3.35,3.15,3.2,9250.0
2016-05-11,3.15,3.3,3.1,3.3,2737.5
2016-05-12,3.15,3.3,3.15,3.2,1571.3
2016-05-13,3.1,3.35,3.1,3.1,3980.0
2016-05-16,3.15,3.35,3.1,3.35,3797.5
2016-05-17,3.4,3.45,3.35,3.4,4176.0
2016-05-18,3.4,3.4,3.35,3.35,7300.0
2016-05-19,3.35,3.35,3.2,3.3,3792.5
2016-05-20,3.35,3.35,3.3,3.3,2015.0
2016-05-24,3.3,3.6,3.3,3.45,6637.6
2016-05-25,3.4,3.4,3.3,3.3,4400.0
2016-05-26,3.4,3.55,3.4,3.5,19300.0
2016-05-27,3.5,3.55,3.45,3.5,16950.0
2016-05-30,3.4,3.4,3.4,3.4,1500.0
2016-05-31,3.35,3.4,3.3,3.3,10670.0
2016-06-01,3.3,3.4,3.3,3.4,6800.0
2016-06-02,3.4,3.4,3.4,3.4,7800.0
2016-06-03,3.4,3.4,3.3,3.35,3320.0
2016-06-06,3.35,3.4,3.3,3.3,3950.0
2016-06-07,3.4,3.4,3.3,3.3,15060.0
2016-06-08,3.3,3.5,3.3,3.4,70504.0
2016-06-09,3.35,3.45,3.2,3.4,11900.0
2016-06-10,3.3,3.4,3.25,3.25,47699.0
2016-06-13,3.1,3.3,3.1,3.2,28734.0
2016-06-14,3.15,3.2,3.0,3.15,5980.0
2016-06-15,3.2,3.2,3.15,3.2,16000.0
2016-06-16,3.2,3.2,3.05,3.05,4750.0
2016-06-17,3.2,3.2,3.15,3.2,3850.0
2016-06-20,3.1,3.1,3.0,3.0,1250.0
2016-06-21,3.1,3.1,3.0,3.1,2305.0
2016-06-22,3.1,3.1,3.0,3.1,24255.0
2016-06-23,3.05,3.1,3.0,3.1,6550.0
2016-06-24,2.9,3.0,2.9,3.0,7090.0
2016-06-27,2.85,2.95,2.85,2.9,2235.0
2016-06-28,2.8,3.0,2.8,2.95,3263.3
2016-06-29,3.0,3.0,2.95,3.0,4300.0
2016-06-30,3.0,3.0,2.9,2.9,6700.0
2016-07-04,3.0,3.0,2.9,3.0,1800.0
2016-07-05,2.9,3.0,2.9,2.9,200.0
2016-07-06,2.9,3.0,2.9,2.95,5850.0
2016-07-07,3.0,3.0,2.9,3.0,16724.5
2016-07-08,2.95,3.0,2.9,2.9,5200.0
2016-07-11,2.9,3.0,2.85,2.9,4260.0
2016-07-12,2.95,3.0,2.95,3.0,3390.0
2016-07-13,2.95,3.0,2.95,3.0,1750.0
2016-07-14,2.95,2.95,2.9,2.9,2150.0
2016-07-15,2.9,2.9,2.9,2.9,0.0
2016-07-18,2.95,2.95,2.8,2.9,5700.0
2016-07-19,2.9,2.9,2.8,2.8,840.0
2016-07-20,2.7,2.9,2.6,2.6,4650.0
2016-07-21,2.6,2.7,2.6,2.7,5615.4
2016-07-22,2.55,2.7,2.55,2.7,166.6
2016-07-25,2.7,2.7,2.6,2.6,114.9
2016-07-26,2.65,2.7,2.4,2.4,8200.0
2016-07-27,2.5,2.85,2.5,2.7,6777.0
2016-07-28,2.55,2.8,2.5,2.65,8200.0
2016-07-29,2.6,2.65,2.6,2.65,600.0
2016-08-02,2.9,2.9,2.7,2.7,6346.5
2016-08-03,2.7,2.7,2.65,2.65,5950.0
2016-08-04,2.7,2.7,2.7,2.7,6600.0
2016-08-05,2.75,2.85,2.75,2.75,8500.0
2016-08-08,2.9,2.9,2.7,2.75,20861.6
2016-08-09,2.8,2.8,2.7,2.7,3700.0
2016-08-10,2.8,2.8,2.55,2.6,7838.0
2016-08-11,2.6,2.7,2.6,2.6,3950.0
2016-08-12,2.55,2.7,2.5,2.55,7610.0
2016-08-15,2.6,2.6,2.6,2.6,510.0
2016-08-16,2.5,2.7,2.5,2.5,5498.9
2016-08-17,2.45,2.5,2.25,2.25,12171.2
2016-08-18,2.3,2.3,1.9,2.1,36445.6
2016-08-19,2.1,2.2,2.1,2.1,5800.0
2016-08-22,2.25,2.25,2.2,2.2,550.0
2016-08-23,2.2,2.25,2.2,2.25,2737.5
2016-08-24,2.2,2.25,2.2,2.2,1250.0
2016-08-25,2.5,2.5,2.2,2.2,11164.6
2016-08-26,2.3,2.3,2.3,2.3,700.0
2016-08-29,2.2,2.4,2.15,2.15,9200.0
2016-08-30,2.2,2.2,2.2,2.2,50.0
2016-08-31,2.1,2.2,2.1,2.2,1750.0
2016-09-01,2.1,2.2,2.0,2.15,4950.0
2016-09-02,2.2,2.35,2.15,2.3,36700.0
2016-09-06,2.15,2.4,2.15,2.4,26266.1
2016-09-07,2.3,2.4,2.3,2.3,3550.0
2016-09-08,2.4,2.4,2.2,2.3,7756.0
2016-09-09,2.2,2.25,2.15,2.15,10596.0
2016-09-12,2.15,2.3,2.15,2.3,2353.5
2016-09-13,2.15,2.3,2.15,2.2,11600.0
2016-09-14,2.15,2.15,2.15,2.15,320.0
2016-09-15,2.1,2.1,1.95,2.0,24833.0
2016-09-16,2.1,2.1,2.1,2.1,3264.1
2016-09-19,2.0,2.1,1.95,1.95,7813.3
2016-09-20,1.95,1.95,1.9,1.9,5020.0
2016-09-21,1.9,2.0,1.9,1.9,9046.7
2016-09-22,2.1,2.1,2.0,2.0,1515.3
2016-09-23,1.9,1.9,1.9,1.9,100.0
2016-09-26,1.9,1.9,1.85,1.85,2720.0
2016-09-27,1.95,2.05,1.9,2.05,2182.5
2016-09-28,2.0,2.1,1.9,2.1,4295.5
2016-09-29,2.15,2.15,2.1,2.1,6070.0
2016-09-30,2.15,2.15,2.05,2.15,2350.0
2016-10-03,2.15,2.2,2.05,2.1,1500.0
2016-10-04,2.05,2.2,2.0,2.1,1200.0
2016-10-05,2.1,2.3,2.1,2.25,13280.0
2016-10-06,2.2,2.2,2.1,2.15,2750.0
2016-10-07,2.2,2.2,2.1,2.1,633.4
2016-10-11,2.1,2.3,2.1,2.1,2711.0
2016-10-12,2.2,2.2,2.1,2.1,6358.5
2016-10-13,2.1,2.15,2.1,2.15,4400.0
2016-10-14,2.1,2.3,2.1,2.15,15258.0
2016-10-17,2.15,2.15,2.1,2.1,29136.5
2016-10-18,2.15,2.15,2.1,2.15,710.0
2016-10-19,2.2,2.4,2.2,2.25,50015.0
2016-10-20,2.25,2.25,2.0,2.05,48797.9
2016-10-21,2.1,2.1,2.0,2.1,9500.0
2016-10-24,2.1,2.1,2.05,2.05,5635.0
2016-10-25,2.05,2.15,2.0,2.1,46600.0
2016-10-26,2.1,2.1,1.95,1.95,27050.0
2016-10-27,2.0,2.35,1.9,1.9,22950.0
2016-10-28,1.95,2.0,1.85,1.9,144360.0
2016-10-31,1.9,2.1,1.9,1.95,127739.3
2016-11-01,2.0,2.1,2.0,2.05,20475.0
2016-11-02,2.0,2.05,1.95,2.0,8750.0
2016-11-03,1.9,1.9,1.9,1.9,3726.0
2016-11-04,1.9,1.95,1.85,1.9,12606.5
2016-11-07,2.0,2.0,1.9,1.9,15600.0
2016-11-08,1.9,1.95,1.85,1.85,20328.8
2016-11-09,1.9,1.9,1.8,1.9,29963.5
2016-11-10,1.9,1.9,1.9,1.9,30700.0
2016-11-11,1.9,1.9,1.7,1.8,29970.0
2016-11-14,1.7,1.75,1.65,1.7,17970.0
2016-11-15,1.75,2.15,1.75,1.95,128135.0
2016-11-16,1.95,1.95,1.85,1.95,16500.0
2016-11-17,1.95,1.95,1.9,1.95,9650.0
2016-11-18,1.9,2.0,1.85,2.0,8200.0
2016-11-21,1.9,2.0,1.85,2.0,36580.0
2016-11-22,2.0,2.05,1.95,2.0,20410.0
2016-11-23,2.0,2.0,1.95,1.95,12050.0
2016-11-24,1.9,2.0,1.9,2.0,500.0
2016-11-25,2.0,2.0,1.9,1.95,3065.0
2016-11-28,1.9,2.0,1.9,2.0,2450.0
2016-11-29,1.9,1.9,1.85,1.9,10930.0
2016-11-30,1.9,2.35,1.85,2.25,521620.0
2016-12-01,2.3,2.6,2.3,2.5,413733.1
2016-12-02,2.5,2.5,2.2,2.4,87922.0
2016-12-05,2.45,2.95,2.4,2.9,315494.1
2016-12-06,2.9,2.9,2.7,2.75,47905.0
2016-12-07,2.8,2.8,2.65,2.65,39110.0
2016-12-08,2.65,2.8,2.65,2.75,63025.3
2016-12-09,2.75,3.0,2.75,2.9,183409.6
2016-12-12,3.2,3.3,3.0,3.05,149890.4
2016-12-13,3.05,3.05,2.9,3.0,28601.5
2016-12-14,2.85,2.9,2.75,2.75,19818.0
2016-12-15,2.7,2.8,2.6,2.75,30405.0
2016-12-16,2.75,2.85,2.7,2.85,15251.6
2016-12-19,2.85,3.15,2.75,3.05,47253.0
2016-12-20,3.0,3.1,2.9,2.9,58690.0
2016-12-21,2.9,3.0,2.85,2.85,13794.0
2016-12-22,2.9,3.0,2.75,2.85,29854.2
2016-12-23,2.9,2.95,2.8,2.8,17045.0
2016-12-28,2.75,3.2,2.75,3.15,103019.2
2016-12-29,3.1,3.25,3.0,3.1,80508.8
2016-12-30,3.05,3.2,3.0,3.2,85395.0
2017-01-03,3.2,3.5,3.15,3.35,132244.3
2017-01-04,3.35,3.35,3.2,3.3,27511.5
2017-01-05,3.35,3.4,3.2,3.3,122917.5
2017-01-06,3.3,3.3,3.25,3.3,8070.0
2017-01-09,3.2,3.25,3.0,3.1,94955.0
2017-01-10,3.05,3.1,3.0,3.05,76125.0
2017-01-11,3.05,3.05,2.95,2.95,26425.0
2017-01-12,3.0,3.1,3.0,3.0,10909.4
2017-01-13,3.0,3.0,2.95,3.0,9860.0
2017-01-16,3.0,3.1,2.95,3.0,21060.0
2017-01-17,2.95,3.0,2.8,2.9,16625.0
2017-01-18,3.0,3.1,2.9,3.05,232303.0
2017-01-19,3.0,3.05,2.9,2.9,26484.0
2017-01-20,3.0,3.0,2.9,2.9,50985.0
2017-01-23,2.95,2.95,2.85,2.85,15930.0
2017-01-24,2.9,2.9,2.8,2.85,26702.5
2017-01-25,2.8,3.05,2.8,3.0,44397.0
2017-01-26,3.0,3.0,2.95,3.0,12545.0
2017-01-27,3.0,3.0,2.9,2.9,16050.0
2017-01-30,2.95,2.95,2.7,2.9,17479.0
2017-01-31,2.8,2.9,2.8,2.9,11899.9
2017-02-01,2.8,2.95,2.8,2.85,31408.0
2017-02-02,2.85,3.0,2.75,2.9,242055.6
2017-02-03,2.85,3.0,2.8,2.8,94406.5
2017-02-06,2.85,2.9,2.8,2.85,139230.0
2017-02-07,2.85,2.9,2.8,2.8,31550.0
2017-02-08,2.8,2.85,2.8,2.8,10900.0
2017-02-09,2.9,2.9,2.7,2.8,19839.0
2017-02-10,2.75,2.85,2.75,2.85,14861.6
2017-02-13,2.8,2.85,2.75,2.85,15190.0
2017-02-14,2.8,2.8,2.8,2.8,2150.0
2017-02-15,2.9,2.9,2.5,2.65,22863.0
2017-02-16,2.7,2.8,2.6,2.6,28270.0
2017-02-17,2.65,2.7,2.6,2.65,22710.0
2017-02-21,2.7,2.75,2.5,2.6,43917.0
2017-02-22,2.55,2.6,2.45,2.5,19350.0
2017-02-23,2.55,2.55,2.35,2.5,99297.5
2017-02-24,2.5,2.5,2.4,2.45,14140.0
2017-02-27,2.45,2.55,2.4,2.55,52913.3
2017-02-28,2.5,2.75,2.5,2.7,76870.0
2017-03-01,2.8,2.85,2.5,2.65,68636.0
2017-03-02,2.65,2.65,2.5,2.55,7502.0
2017-03-03,2.5,2.6,2.5,2.55,8700.8
2017-03-06,2.6,2.65,2.55,2.6,14820.0
2017-03-07,2.65,2.75,2.5,2.7,60630.0
2017-03-08,2.65,2.65,2.45,2.45,23289.0
2017-03-09,2.55,2.55,2.05,2.2,66125.0
2017-03-10,2.15,2.2,2.1,2.15,38090.0
2017-03-13,2.2,2.2,2.15,2.15,5075.0
2017-03-14,2.1,2.2,2.0,2.15,19807.7
2017-03-15,2.15,2.2,2.15,2.15,10080.0
2017-03-16,2.2,2.2,2.15,2.15,2779.4
2017-03-17,2.15,2.15,2.05,2.1,38101.5
2017-03-20,2.1,2.25,2.05,2.2,40505.0
2017-03-21,2.1,2.15,2.1,2.15,10650.0
2017-03-22,2.05,2.15,2.05,2.1,29330.0
2017-03-23,2.05,2.1,2.05,2.1,470.0
2017-03-24,2.05,2.15,1.95,2.05,57650.0
2017-03-27,2.0,2.05,1.95,2.05,40605.0
2017-03-28,2.0,2.0,1.95,2.0,12200.0
2017-03-29,2.0,2.1,2.0,2.05,80261.0
2017-03-30,2.15,2.2,2.05,2.2,14950.0
2017-03-31,2.05,2.15,2.0,2.1,28318.0
2017-04-03,2.15,2.15,2.05,2.15,3633.0
2017-04-04,2.15,2.25,2.1,2.25,32315.0
2017-04-05,2.2,2.3,2.15,2.3,97855.0
2017-04-06,2.35,2.8,2.3,2.8,258290.8
2017-04-07,2.8,2.8,2.6,2.75,21330.4
2017-04-10,2.7,2.8,2.65,2.7,4590.5
2017-04-11,2.65,2.65,2.5,2.5,31363.0
2017-04-12,2.6,2.6,2.4,2.55,103795.0
2017-04-13,2.5,2.5,2.3,2.3,76660.0
2017-04-17,2.4,2.4,2.2,2.2,30156.7
2017-04-18,2.25,2.25,2.2,2.2,2200.0
2017-04-19,2.2,2.4,2.15,2.3,149133.2
2017-04-20,2.3,2.3,2.2,2.3,22935.0
2017-04-21,2.2,2.3,2.2,2.3,2600.0
2017-04-24,2.25,2.3,2.2,2.2,8404.9
2017-04-25,2.2,2.3,2.2,2.2,8850.0
2017-04-26,2.3,2.3,2.2,2.25,13476.8
2017-04-27,2.2,2.3,2.2,2.25,25707.3
2017-04-28,2.2,2.3,2.2,2.3,3640.0
2017-05-01,2.3,2.3,2.25,2.25,704.3
2017-05-02,2.3,2.3,2.2,2.2,571.5
2017-05-03,2.2,2.2,2.15,2.15,10520.0
2017-05-04,2.2,2.2,2.05,2.1,6970.0
2017-05-05,2.05,2.1,2.05,2.1,4419.5
2017-05-08,2.05,2.15,2.05,2.15,12752.5
2017-05-09,2.1,2.15,2.05,2.05,1150.0
2017-05-10,2.15,2.25,2.1,2.2,27114.3
2017-05-11,2.2,2.25,2.2,2.2,9300.0
2017-05-12,2.2,2.25,2.2,2.2,20150.0
2017-05-15,2.2,2.3,2.15,2.2,15130.0
2017-05-16,2.15,2.15,2.1,2.1,12793.0
2017-05-17,2.1,2.1,2.05,2.05,13690.0
2017-05-18,2.05,2.05,2.05,2.05,25000.0
2017-05-19,2.15,2.15,2.05,2.05,13478.0
2017-05-23,2.2,2.2,2.05,2.15,10750.9
2017-05-24,2.2,2.2,2.05,2.15,14370.0
2017-05-25,2.1,2.2,2.05,2.1,6000.0
2017-05-26,2.1,2.15,2.1,2.15,2340.0
2017-05-29,2.05,2.05,2.05,2.05,260.0
2017-05-30,2.05,2.1,2.05,2.05,8350.0
2017-05-31,2.1,2.1,2.05,2.1,6220.0
2017-06-01,2.1,2.1,2.0,2.0,3600.0
2017-06-02,2.0,2.0,2.0,2.0,1550.0
2017-06-05,2.0,2.0,1.95,2.0,4350.0
2017-06-06,2.0,2.05,2.0,2.05,5050.0
2017-06-07,1.95,2.0,1.95,1.95,5935.0
2017-06-08,1.95,1.95,1.9,1.95,2620.4
2017-06-09,1.95,1.95,1.9,1.9,5125.0
2017-06-12,1.95,1.95,1.95,1.95,500.0
2017-06-13,1.9,1.9,1.8,1.8,14970.0
2017-06-14,1.85,1.95,1.8,1.8,4742.2
2017-06-15,1.8,1.85,1.75,1.85,4382.7
2017-06-16,1.8,1.85,1.75,1.8,1331.9
2017-06-19,1.9,1.9,1.7,1.8,7540.0
2017-06-20,1.7,1.8,1.7,1.75,6850.0
2017-06-21,1.8,1.9,1.75,1.75,19590.0
2017-06-22,1.75,1.8,1.75,1.8,2750.0
2017-06-23,1.75,1.8,1.75,1.8,6850.0
2017-06-26,1.75,1.8,1.75,1.8,17220.0
2017-06-27,1.75,1.75,1.75,1.75,110.0
2017-06-28,1.75,1.85,1.7,1.75,3411.0
2017-06-29,1.7,1.8,1.7,1.7,7470.0
2017-06-30,1.75,1.8,1.75,1.8,395.0
2017-07-04,1.75,1.8,1.75,1.75,2057.5
2017-07-05,1.7,1.8,1.7,1.75,5300.0
2017-07-06,1.75,1.8,1.75,1.8,3256.0
2017-07-07,1.75,1.85,1.7,1.8,6299.6
2017-07-10,1.7,1.75,1.7,1.75,1025.0
2017-07-11,1.75,1.75,1.75,1.75,1400.0
2017-07-12,1.75,1.8,1.75,1.8,1350.0
2017-07-13,1.8,1.8,1.7,1.7,3400.0
2017-07-14,1.75,1.8,1.75,1.8,2505.0
2017-07-17,1.7,1.8,1.7,1.7,3350.0
2017-07-18,1.8,1.85,1.8,1.85,12138.8
2017-07-19,1.85,2.0,1.8,2.0,19750.0
2017-07-20,1.9,2.0,1.85,1.95,3610.0
2017-07-21,1.95,2.0,1.95,2.0,4150.0
2017-07-24,2.0,2.1,1.9,2.05,45900.0
2017-07-25,2.05,2.1,1.9,1.9,9655.2
2017-07-26,2.0,2.05,1.9,1.95,5366.3
2017-07-27,1.95,2.15,1.95,2.15,36150.0
2017-07-28,2.1,2.3,2.05,2.05,72240.0
2017-07-31,2.1,2.8,2.0,2.8,471551.0
2017-08-01,2.65,2.65,2.3,2.4,93747.4
2017-08-02,2.45,2.45,2.35,2.45,12550.0
2017-08-03,2.4,2.6,2.4,2.45,17320.0
2017-08-04,2.55,2.7,2.55,2.7,17605.0
2017-08-08,2.6,2.7,2.55,2.7,16734.8
2017-08-09,2.7,2.7,2.55,2.55,3570.0
2017-08-10,2.55,2.65,2.5,2.65,112814.0
2017-08-11,2.6,2.6,2.5,2.6,68610.0
2017-08-14,2.6,2.9,2.6,2.75,173952.5
2017-08-15,2.7,2.85,2.65,2.8,145874.2
2017-08-16,2.75,2.8,2.75,2.75,13345.0
2017-08-17,2.8,2.8,2.7,2.7,105640.0
2017-08-18,2.75,2.8,2.65,2.75,95120.0
2017-08-21,2.8,2.8,2.65,2.75,24000.0
2017-08-22,2.65,2.8,2.65,2.8,58079.0
2017-08-23,2.65,2.7,2.65,2.7,7246.0
2017-08-24,2.6,2.65,2.6,2.6,23100.0
2017-08-25,2.6,2.65,2.6,2.6,1338.0
2017-08-28,2.6,2.6,2.55,2.55,19315.0
2017-08-29,2.55,2.55,2.5,2.55,12910.0
2017-08-30,2.55,2.6,2.55,2.55,2004.5
2017-08-31,2.6,2.65,2.6,2.65,8400.0
2017-09-01,2.65,2.65,2.6,2.6,4916.0
2017-09-05,2.65,2.7,2.55,2.6,9762.5
2017-09-06,2.6,2.6,2.6,2.6,2950.0
2017-09-07,2.6,2.6,2.5,2.5,15450.0
2017-09-08,2.5,2.5,2.5,2.5,12350.0
2017-09-11,2.45,2.45,2.45,2.45,26125.0
2017-09-12,2.4,2.45,2.4,2.4,30850.0
2017-09-13,2.4,2.45,2.4,2.4,3935.0
2017-09-14,2.45,2.8,2.45,2.7,20940.0
2017-09-15,2.65,2.8,2.6,2.6,8010.0
2017-09-18,2.65,2.75,2.65,2.7,32790.0
2017-09-19,2.7,2.85,2.7,2.85,7240.0
2017-09-20,2.85,3.15,2.85,2.95,92330.0
2017-09-21,3.0,3.0,2.8,2.85,1650.0
2017-09-22,2.85,2.95,2.85,2.95,200.0
2017-09-25,2.85,3.1,2.85,3.05,70750.0
2017-09-26,3.05,3.05,2.9,3.0,25062.0
2017-09-27,3.0,3.0,2.95,2.95,16930.0
2017-09-28,2.95,3.0,2.95,2.95,5562.0
2017-09-29,3.05,3.05,2.95,3.05,9345.0
2017-10-02,3.0,3.2,2.95,3.2,35235.0
2017-10-03,3.2,3.2,3.05,3.15,9950.0
2017-10-04,3.15,3.25,3.15,3.15,11050.0
2017-10-05,3.2,3.3,3.2,3.2,32954.6
2017-10-06,3.2,3.2,3.15,3.15,17976.8
2017-10-10,3.15,3.15,3.05,3.1,32200.0
2017-10-11,3.05,3.1,3.05,3.05,4750.0
2017-10-12,3.1,3.15,3.0,3.1,15310.0
2017-10-13,3.15,3.8,3.1,3.8,108031.9
2017-10-16,3.6,3.9,3.55,3.7,88682.5
2017-10-17,3.7,3.7,3.5,3.5,30435.0
2017-10-18,3.5,3.7,3.5,3.65,15057.2
2017-10-19,3.55,3.65,3.5,3.65,21744.7
2017-10-20,3.6,3.75,3.6,3.75,34876.0
2017-10-23,3.65,3.7,3.5,3.6,110881.4
2017-10-24,3.75,3.75,3.6,3.6,9200.0
2017-10-25,3.6,3.6,3.55,3.55,34280.0
2017-10-26,3.55,3.65,3.55,3.6,24648.0
2017-10-27,3.55,3.75,3.55,3.75,23004.9
2017-10-30,3.8,3.8,3.7,3.7,8650.0
2017-10-31,3.7,3.85,3.7,3.85,19835.0
2017-11-01,3.85,4.25,3.8,4.0,68286.0
2017-11-02,4.0,4.1,3.9,4.05,16185.0
2017-11-03,4.1,4.1,3.95,4.1,24186.5
2017-11-06,4.1,4.3,4.05,4.2,32486.5
2017-11-07,4.4,4.4,4.2,4.25,14070.0
2017-11-08,4.3,4.3,4.1,4.1,27875.2
2017-11-09,4.05,4.1,4.0,4.05,15206.6
2017-11-10,4.05,4.1,4.0,4.05,12713.0
2017-11-13,4.05,4.05,4.05,4.05,12100.0
2017-11-14,4.0,4.2,4.0,4.0,38550.0
2017-11-15,4.0,4.0,3.9,3.95,28660.0
2017-11-16,3.9,3.95,3.9,3.9,5290.0
2017-11-17,3.95,4.25,3.95,4.25,27044.4
2017-11-20,4.25,4.25,4.05,4.1,9499.5
2017-11-21,4.1,4.3,4.05,4.2,42600.0
2017-11-22,4.15,4.45,4.15,4.3,56760.9
2017-11-23,4.4,4.4,4.2,4.3,5020.0
2017-11-24,4.4,4.5,4.3,4.4,177030.0
2017-11-27,4.6,4.6,4.3,4.35,19514.6
2017-11-28,4.3,4.4,4.3,4.35,13300.0
2017-11-29,4.35,4.4,4.3,4.3,19243.1
2017-11-30,4.35,4.4,4.3,4.4,9397.5
2017-12-01,4.5,4.55,4.4,4.4,13218.0
2017-12-04,4.45,4.45,4.3,4.4,29511.4
2017-12-05,4.4,4.45,4.35,4.4,4625.0
2017-12-06,4.35,4.35,4.3,4.35,9270.0
2017-12-07,4.35,4.4,4.3,4.3,2360.0
2017-12-08,4.35,4.35,4.3,4.3,3020.0
2017-12-11,4.3,4.35,4.3,4.3,2890.0
2017-12-12,4.35,4.35,4.2,4.3,11200.0
2017-12-13,4.3,4.35,4.3,4.3,5500.0
2017-12-14,4.3,4.3,4.25,4.3,39764.0
2017-12-15,4.2,4.3,4.2,4.3,3628.0
2017-12-18,4.25,4.3,4.25,4.3,12021.5
2017-12-19,4.3,4.35,4.2,4.35,16506.0
2017-12-20,4.3,4.35,3.9,4.35,73247.4
2017-12-21,4.3,4.4,4.25,4.35,49510.0
2017-12-22,4.25,4.35,4.25,4.3,56750.0
2017-12-27,4.35,4.35,4.1,4.1,24121.0
2017-12-28,4.35,4.55,4.3,4.4,97618.4
2017-12-29,4.4,4.6,4.4,4.6,24285.4
2018-01-02,4.7,4.7,4.55,4.65,18618.0
2018-01-03,4.65,5.2,4.65,4.85,76925.0
2018-01-04,5.1,5.4,4.9,5.1,78045.2
2018-01-05,4.9,5.1,4.85,4.9,49737.8
2018-01-08,5.1,5.1,4.9,5.0,67197.5
2018-01-09,5.1,5.4,4.9,4.9,59006.5
2018-01-10,5.0,5.0,4.7,4.9,34131.5
2018-01-11,4.9,5.1,4.85,5.0,28080.0
2018-01-12,5.0,5.3,4.9,5.0,113230.0
2018-01-15,5.0,5.1,4.95,5.1,28151.0
2018-01-16,5.0,5.3,4.95,5.0,32180.0
2018-01-17,4.95,5.0,4.8,4.9,52819.5
2018-01-18,4.95,4.95,4.8,4.85,15257.3
2018-01-19,4.8,4.9,4.7,4.9,75254.0
2018-01-22,4.8,4.95,4.8,4.9,78239.1
2018-01-23,4.9,5.4,4.9,5.1,351985.0
2018-01-24,4.95,5.2,4.95,5.1,88311.8
2018-01-25,5.1,5.3,4.95,4.95,122652.4
2018-01-26,4.95,5.1,4.95,4.95,17850.6
2018-01-29,5.0,5.1,4.9,5.1,19005.0
2018-01-30,5.1,5.1,4.9,4.95,16450.0
2018-01-31,4.9,5.0,4.85,4.95,34065.7
2018-02-01,4.9,4.95,4.85,4.9,22750.0
2018-02-02,4.9,4.9,4.75,4.8,36108.0
2018-02-05,4.7,4.8,4.7,4.7,24209.0
2018-02-06,4.7,4.8,4.65,4.65,16680.0
2018-02-07,4.65,4.95,4.65,4.75,21470.0
2018-02-08,4.7,4.8,4.6,4.6,35413.2
2018-02-09,4.55,4.55,4.45,4.55,50672.0
2018-02-12,4.8,4.8,4.6,4.75,8855.0
2018-02-13,4.7,4.9,4.7,4.7,13770.0
2018-02-14,4.75,4.9,4.7,4.9,22714.8
2018-02-15,4.75,4.75,4.7,4.7,11571.6
2018-02-16,4.7,4.8,4.6,4.6,105428.5
2018-02-20,4.6,4.7,4.6,4.65,24054.9
2018-02-21,4.7,4.7,4.6,4.6,3451.4
2018-02-22,4.6,4.7,4.6,4.6,3120.0
2018-02-23,4.6,4.7,4.6,4.7,16009.5
2018-02-26,4.7,4.7,4.6,4.7,6435.0
2018-02-27,4.65,4.7,4.6,4.65,15615.0
2018-02-28,4.65,4.9,4.55,4.9,22276.9
2018-03-01,4.9,4.9,4.55,4.6,42816.0
2018-03-02,4.5,4.6,4.5,4.6,3800.0
2018-03-05,4.5,4.65,4.5,4.55,3110.0
2018-03-06,4.6,4.6,4.5,4.5,14901.0
2018-03-07,4.6,4.6,4.5,4.55,15150.0
2018-03-08,4.55,4.6,4.5,4.55,5641.1
2018-03-09,4.5,4.65,4.5,4.65,6459.0
2018-03-12,4.5,4.6,4.5,4.6,2450.0
2018-03-13,4.65,4.65,4.45,4.6,21520.0
2018-03-14,4.6,4.6,4.5,4.55,3250.0
2018-03-15,4.6,4.85,4.6,4.65,61754.8
2018-03-16,4.55,4.8,4.55,4.8,43620.0
2018-03-19,4.8,5.0,4.8,4.85,14319.1
2018-03-20,5.0,5.3,4.8,5.3,175797.3
2018-03-21,5.2,6.1,5.1,5.9,160065.2
2018-03-22,6.0,6.2,5.7,5.9,29550.0
2018-03-23,6.0,6.1,5.8,5.9,34587.5
2018-03-26,6.0,6.1,5.9,6.0,14790.0
2018-03-27,6.0,6.1,5.8,5.8,15750.0
2018-03-28,5.8,6.1,5.8,5.9,12012.5
2018-03-29,5.8,6.0,5.8,6.0,9330.0
2018-04-02,5.8,5.8,5.8,5.8,5550.0
2018-04-03,6.0,6.0,5.9,5.9,36360.0
2018-04-04,5.8,6.0,5.8,6.0,20520.0
2018-04-05,5.9,6.0,5.9,5.9,1862.5
2018-04-06,6.0,6.0,5.7,5.8,21975.0
2018-04-09,5.7,6.0,5.7,5.8,14385.0
2018-04-10,5.8,5.8,5.6,5.6,30590.0
2018-04-11,5.7,5.9,5.7,5.9,40450.0
2018-04-12,5.9,5.9,5.7,5.7,27080.0
2018-04-13,5.7,5.9,5.7,5.9,38944.9
2018-04-16,6.0,6.0,5.8,5.9,7315.0
2018-04-17,5.9,5.9,5.9,5.9,550.0
2018-04-18,5.9,5.9,5.8,5.9,10905.6
2018-04-19,5.8,5.9,5.8,5.9,9000.0
2018-04-20,5.8,5.8,5.7,5.8,2300.0
2018-04-23,5.7,5.9,5.7,5.8,8657.5
2018-04-24,5.8,6.0,5.8,6.0,13911.8
2018-04-25,5.9,5.9,5.7,5.7,15050.0
2018-04-26,5.7,5.8,5.7,5.7,10701.0
2018-04-27,5.7,5.7,5.7,5.7,4000.0
2018-04-30,5.8,5.8,5.8,5.8,4650.0
2018-05-01,5.7,5.9,5.7,5.8,16830.0
2018-05-02,5.8,5.9,5.8,5.8,31250.0
2018-05-03,5.8,6.0,5.8,6.0,71915.0
2018-05-04,6.0,6.4,5.8,6.3,42374.0
2018-05-07,6.2,6.6,6.1,6.5,50116.3
2018-05-08,6.4,6.5,6.4,6.5,8903.8
2018-05-09,6.5,6.7,6.5,6.5,14180.0
2018-05-10,6.6,6.6,6.4,6.4,26318.0
2018-05-11,6.4,6.6,6.3,6.5,40512.0
2018-05-14,6.6,6.7,6.3,6.5,28028.0
2018-05-15,6.5,6.5,6.4,6.5,32690.0
2018-05-16,6.4,6.6,6.4,6.4,16546.7
2018-05-17,6.5,6.5,6.4,6.4,11824.4
2018-05-18,6.4,6.7,6.4,6.6,110322.8
2018-05-22,6.7,6.9,6.5,6.5,34271.6
2018-05-23,6.5,6.6,6.4,6.5,32550.5
2018-05-24,6.6,6.6,6.5,6.5,6215.0
2018-05-25,6.5,6.55,6.4,6.4,14108.0
2018-05-28,6.4,6.4,6.3,6.3,9700.0
2018-05-29,6.3,6.4,6.2,6.3,11210.0
2018-05-30,6.3,6.4,6.3,6.3,13650.7
2018-05-31,6.3,6.4,6.3,6.3,2116.4
2018-06-01,6.3,6.4,6.3,6.3,2645.0
2018-06-04,6.4,6.5,6.4,6.4,1450.0
2018-06-05,6.3,6.4,6.3,6.3,4960.0
2018-06-06,6.4,6.45,6.3,6.3,4390.0
2018-06-07,6.3,6.4,6.2,6.3,35112.3
2018-06-08,6.2,6.3,6.2,6.2,4950.0
2018-06-11,6.1,6.2,6.1,6.2,13030.4
2018-06-12,6.2,6.2,6.1,6.1,2780.4
2018-06-13,6.0,6.1,6.0,6.0,33790.0
2018-06-14,6.1,6.1,6.0,6.0,2776.3
2018-06-15,6.1,6.1,6.0,6.0,16016.0
2018-06-18,5.9,6.0,5.9,6.0,17412.4
2018-06-19,5.9,5.9,5.7,5.7,16150.0
2018-06-20,5.6,5.7,5.6,5.6,18717.5
2018-06-21,5.6,5.6,4.0,5.0,128047.5
2018-06-22,5.2,5.4,5.1,5.3,9400.0
2018-06-25,5.4,5.4,5.0,5.1,5370.8
2018-06-26,5.0,5.2,4.95,5.2,19780.0
2018-06-27,5.1,5.2,5.0,5.1,18435.4
2018-06-28,4.95,5.2,4.8,5.2,13860.0
2018-06-29,5.0,5.3,5.0,5.3,22469.9
2018-07-03,5.1,5.2,5.0,5.1,7530.0
2018-07-04,5.1,5.1,5.0,5.0,1694.0
2018-07-05,5.2,5.2,5.0,5.0,14611.0
2018-07-06,5.0,5.1,4.95,5.0,6516.6
2018-07-09,5.0,5.2,5.0,5.2,750.0
2018-07-10,5.2,5.2,5.1,5.1,600.0
2018-07-11,5.1,5.1,4.8,4.9,43074.1
2018-07-12,4.9,4.9,4.7,4.8,16221.5
2018-07-13,4.7,4.85,4.65,4.85,14403.0
2018-07-16,4.75,4.75,4.6,4.7,11741.5
2018-07-17,4.8,4.8,4.6,4.65,3575.0
2018-07-18,4.65,4.7,4.55,4.55,13900.0
2018-07-19,4.6,4.6,4.4,4.55,31310.0
2018-07-20,4.45,4.65,4.25,4.45,18533.6
2018-07-23,4.4,4.4,4.3,4.3,30172.6
2018-07-24,4.3,4.3,4.25,4.25,2117.5
2018-07-25,4.2,4.3,4.2,4.3,3360.0
2018-07-26,4.25,4.25,4.2,4.2,950.0
2018-07-27,4.2,4.3,4.15,4.3,5630.0
2018-07-30,4.3,4.3,4.3,4.3,3350.0
2018-07-31,4.25,4.35,4.25,4.3,1855.0
2018-08-01,4.1,4.3,4.1,4.2,5160.0
2018-08-02,4.2,4.25,4.2,4.25,3627.0
2018-08-03,4.25,4.3,4.2,4.25,2900.5
2018-08-07,4.2,4.25,4.15,4.2,5250.0
2018-08-08,4.25,4.25,4.2,4.2,4900.0
2018-08-09,4.2,4.2,4.15,4.15,1700.0
2018-08-10,4.2,4.4,4.2,4.35,5150.0
2018-08-13,4.25,4.25,4.2,4.2,2700.0
2018-08-14,4.2,4.2,4.15,4.2,2600.0
2018-08-15,4.15,4.15,4.1,4.15,6995.0
2018-08-16,4.15,4.25,4.15,4.2,3272.0
2018-08-17,4.15,4.15,4.1,4.1,2198.0
2018-08-20,4.1,4.15,4.05,4.1,10008.1
2018-08-21,4.05,4.15,4.05,4.15,1450.3
2018-08-22,4.1,4.1,4.1,4.1,600.0
2018-08-23,4.1,4.1,4.05,4.05,5950.0
2018-08-24,4.1,4.1,4.05,4.1,19918.5
2018-08-27,4.35,4.35,4.1,4.2,4510.0
2018-08-28,4.15,4.15,4.15,4.15,320.0
2018-08-29,4.2,4.2,4.15,4.15,3650.0
2018-08-30,4.25,4.25,4.1,4.15,4725.0
2018-08-31,4.3,4.45,4.3,4.45,5250.0
2018-09-04,4.4,4.4,4.35,4.4,1100.0
2018-09-05,4.35,4.4,4.15,4.2,7400.0
2018-09-06,4.55,4.55,4.35,4.35,3580.0
2018-09-07,4.35,4.35,4.25,4.35,1855.0
2018-09-10,4.25,4.25,4.2,4.25,2900.0
2018-09-11,4.2,4.3,4.15,4.15,650.0
2018-09-12,4.1,4.2,4.1,4.15,11462.0
2018-09-13,4.3,4.3,4.15,4.2,850.0
2018-09-14,4.1,4.15,4.05,4.1,3300.0
2018-09-17,4.3,4.3,4.1,4.15,305.0
2018-09-18,4.1,4.1,4.1,4.1,100.0
2018-09-19,4.1,4.25,4.0,4.1,6385.5
2018-09-20,4.1,4.1,4.05,4.05,770.0
2018-09-21,4.1,4.1,4.05,4.1,2920.0
2018-09-24,4.2,4.3,4.1,4.15,2300.0
2018-09-25,4.05,4.15,4.05,4.15,1800.0
2018-09-26,4.05,4.1,4.05,4.1,3200.0
2018-09-27,4.15,4.15,4.1,4.1,4950.0
2018-09-28,4.15,4.25,4.1,4.25,6950.0
2018-10-01,4.25,4.3,4.1,4.3,3750.0
2018-10-02,4.2,4.25,4.15,4.2,17500.0
2018-10-03,4.35,4.35,4.2,4.3,3080.0
2018-10-04,4.35,4.35,4.15,4.2,2300.0
2018-10-05,4.35,4.35,4.2,4.2,1670.0
2018-10-09,4.25,4.25,4.2,4.2,5950.0
2018-10-10,4.2,4.25,4.2,4.2,11858.0
2018-10-11,4.25,4.3,4.2,4.3,8150.0
2018-10-12,4.45,4.45,4.05,4.15,31830.0
2018-10-15,4.2,4.2,4.2,4.2,5150.0
2018-10-16,4.0,4.25,3.9,4.2,47600.0
2018-10-17,4.0,4.15,3.95,4.15,18250.0
2018-10-18,4.05,4.2,3.95,4.2,6200.0
2018-10-19,4.2,4.2,3.9,4.05,10600.0
2018-10-22,4.15,4.2,3.8,3.85,8911.2
2018-10-23,3.9,3.9,3.75,3.8,11950.0
2018-10-24,3.95,3.95,3.7,3.7,7250.0
2018-10-25,3.6,3.7,3.6,3.65,3454.3
2018-10-26,3.5,3.65,3.4,3.6,5201.0
2018-10-29,3.55,3.7,3.5,3.6,15550.0
2018-10-30,3.55,3.55,3.4,3.55,5920.0
2018-10-31,3.45,3.85,3.45,3.85,9228.0
2018-11-01,3.85,3.9,3.8,3.8,1555.0
2018-11-02,4.0,4.0,3.8,3.8,1746.0
2018-11-05,3.8,3.8,3.8,3.8,0.0
2018-11-06,3.8,3.8,3.5,3.5,5150.0
2018-11-07,3.55,3.7,3.5,3.6,5270.5
2018-11-08,3.6,3.6,3.5,3.5,3900.0
2018-11-09,3.7,4.05,3.6,3.75,11745.0
2018-11-12,3.55,3.65,3.5,3.5,2100.0
2018-11-13,3.45,3.75,3.45,3.6,10405.0
2018-11-14,3.45,3.6,3.45,3.5,3679.9
2018-11-15,3.55,3.65,3.5,3.5,5350.0
2018-11-16,3.6,3.7,3.4,3.4,9900.0
2018-11-19,3.7,3.7,3.4,3.4,1570.0
2018-11-20,3.5,3.55,3.5,3.5,500.0
2018-11-21,3.45,3.55,3.45,3.45,2870.0
2018-11-22,3.5,3.5,3.45,3.45,5950.0
2018-11-23,3.4,3.45,3.4,3.45,2350.0
2018-11-26,3.5,3.5,3.4,3.45,1300.0
2018-11-27,3.95,3.95,3.35,3.4,1675.0
2018-11-28,3.4,3.45,3.35,3.35,1300.0
2018-11-29,3.4,3.4,3.35,3.35,600.0
2018-11-30,3.5,3.5,3.35,3.45,2700.0
2018-12-03,3.5,3.5,3.4,3.5,2050.0
2018-12-04,3.5,3.5,3.4,3.4,700.0
2018-12-05,3.4,3.4,3.4,3.4,0.0
2018-12-06,3.4,3.4,3.4,3.4,1287.0
2018-12-07,3.5,3.5,3.4,3.4,1400.0
2018-12-10,3.9,3.9,3.3,3.35,9710.0
2018-12-11,3.2,3.2,3.2,3.2,1400.0
2018-12-12,3.3,3.35,3.3,3.35,9250.0
2018-12-13,3.5,3.5,3.2,3.2,13000.0
2018-12-14,3.25,3.25,3.2,3.2,850.0
2018-12-17,3.25,3.35,3.25,3.3,3850.0
2018-12-18,3.2,3.25,3.2,3.25,2300.0
2018-12-19,3.2,3.2,3.2,3.2,2775.0
2018-12-20,3.15,3.15,3.0,3.0,11150.0
2018-12-21,3.0,3.0,2.8,2.8,5770.0
2018-12-24,2.9,3.0,2.75,2.8,6450.0
2018-12-27,2.65,2.8,2.6,2.6,14250.0
2018-12-28,2.9,2.9,2.8,2.8,1000.0
2018-12-31,3.0,3.25,2.8,3.25,12622.0
2019-01-02,3.2,3.2,3.1,3.15,400.0
2019-01-03,3.0,3.0,2.9,3.0,1570.0
2019-01-04,2.8,3.2,2.8,3.15,8730.0
2019-01-07,3.3,3.45,3.3,3.35,7701.0
2019-01-08,3.3,3.3,3.2,3.3,13200.0
2019-01-09,3.3,3.3,3.25,3.3,3700.0
2019-01-10,3.2,3.3,3.2,3.3,6350.0
2019-01-11,3.25,3.3,3.25,3.3,1900.0
2019-01-14,3.2,3.35,3.2,3.3,15407.0
2019-01-15,3.3,3.3,3.25,3.3,603.0
2019-01-16,3.2,3.2,3.1,3.2,8850.0
2019-01-17,2.85,3.1,2.85,3.0,12650.0
2019-01-18,2.85,3.0,2.85,3.0,209.3
2019-01-21,2.95,2.95,2.95,2.95,1435.0
2019-01-22,2.85,2.85,2.75,2.75,5050.0
2019-01-23,2.95,3.0,2.85,2.85,5380.0
2019-01-24,2.85,2.85,2.85,2.85,3500.0
2019-01-25,2.85,2.95,2.85,2.95,800.0
2019-01-28,3.05,3.05,2.8,2.8,5151.0
2019-01-29,2.8,2.8,2.8,2.8,606.0
2019-01-30,2.8,2.8,2.6,2.7,27610.0
2019-01-31,2.65,2.75,2.6,2.6,6310.0
2019-02-01,2.55,2.7,2.55,2.7,929.0
2019-02-04,2.8,2.8,2.7,2.8,3126.0
2019-02-05,2.8,2.9,2.8,2.85,7600.0
2019-02-06,2.8,2.8,2.8,2.8,5550.0
2019-02-07,2.8,2.8,2.7,2.7,2050.0
2019-02-08,2.8,2.8,2.7,2.7,400.0
2019-02-11,2.8,2.8,2.55,2.7,19511.4
2019-02-12,2.6,2.7,2.6,2.65,35040.0
2019-02-13,2.7,2.7,2.55,2.55,49030.0
2019-02-14,2.65,2.7,2.4,2.5,22250.0
2019-02-15,2.45,2.55,2.45,2.5,16000.0
2019-02-19,2.7,2.7,2.6,2.65,2100.0
2019-02-20,2.75,2.75,2.7,2.75,770.0
2019-02-21,2.7,2.7,2.55,2.55,7100.0
2019-02-22,2.7,2.7,2.5,2.5,11900.0
2019-02-25,2.7,2.75,2.5,2.5,13020.0
2019-02-26,2.65,2.65,2.5,2.5,6450.0
2019-02-27,2.6,2.6,2.55,2.55,450.0
2019-02-28,2.55,2.55,2.5,2.5,8290.0
2019-03-01,2.45,2.6,2.45,2.6,211800.0
2019-03-04,2.7,2.7,2.55,2.6,385710.0
2019-03-05,2.55,2.85,2.55,2.55,16283.4
2019-03-06,2.65,2.65,2.55,2.65,4000.0
2019-03-07,2.65,2.7,2.65,2.65,1950.0
2019-03-08,2.6,2.65,2.6,2.65,350.0
2019-03-11,2.65,2.8,2.65,2.7,19401.6
2019-03-12,2.65,2.85,2.65,2.75,2321.0
2019-03-13,2.7,2.7,2.6,2.7,12840.0
2019-03-14,2.7,2.7,2.55,2.55,17150.0
2019-03-15,2.6,2.6,2.55,2.6,14850.0
2019-03-18,2.6,2.6,2.6,2.6,1100.0
2019-03-19,2.65,2.65,2.55,2.55,3750.0
2019-03-20,2.5,2.55,2.4,2.55,16220.0
2019-03-21,2.65,2.7,2.55,2.55,12350.0
2019-03-22,2.6,2.6,2.45,2.6,3689.0
2019-03-25,2.6,2.85,2.6,2.75,39345.0
2019-03-26,2.75,2.8,2.7,2.8,2010.0
2019-03-27,2.7,2.8,2.7,2.75,11125.0
2019-03-28,2.8,3.0,2.7,3.0,18740.0
2019-03-29,3.0,3.0,2.8,2.8,8200.0
2019-04-01,2.9,2.9,2.8,2.8,3650.1
2019-04-02,2.7,2.8,2.7,2.8,1000.0
2019-04-03,2.8,2.8,2.8,2.8,200.0
2019-04-04,2.8,2.9,2.75,2.9,9431.6
2019-04-05,3.0,3.0,2.75,2.75,2300.0
2019-04-08,2.7,2.75,2.7,2.75,6100.0
2019-04-09,2.65,2.8,2.65,2.7,210.1
2019-04-10,2.7,2.8,2.7,2.7,2916.0
2019-04-11,2.7,2.7,2.5,2.5,9100.0
2019-04-12,2.5,2.8,2.5,2.7,33423.9
2019-04-15,2.6,2.7,2.6,2.6,1350.0
2019-04-16,2.6,2.7,2.6,2.6,21850.0
2019-04-17,2.65,2.7,2.65,2.7,5200.0
2019-04-18,2.8,2.8,2.65,2.65,3250.2
2019-04-22,2.7,2.75,2.65,2.65,1502.5
2019-04-23,2.7,2.75,2.7,2.7,14900.0
2019-04-24,2.65,2.65,2.65,2.65,15650.0
2019-04-25,2.75,2.75,2.6,2.6,4781.1
2019-04-26,2.7,2.7,2.7,2.7,6150.0
2019-04-29,2.7,2.7,2.7,2.7,350.0
2019-04-30,2.7,2.7,2.6,2.65,5930.0
2019-05-01,2.6,2.7,2.6,2.65,10400.0
2019-05-02,2.6,2.6,2.6,2.6,1000.0
2019-05-03,2.7,2.75,2.7,2.7,4999.0
2019-05-06,2.75,2.75,2.65,2.7,19708.0
2019-05-07,2.6,2.6,2.5,2.5,34419.1
2019-05-08,2.5,2.55,2.5,2.5,14725.0
2019-05-09,2.5,2.55,2.5,2.5,7510.0
2019-05-10,2.55,2.6,2.45,2.5,24550.0
2019-05-13,2.5,2.55,2.45,2.5,7150.0
2019-05-14,2.5,2.5,2.5,2.5,2550.0
2019-05-15,2.5,2.5,2.45,2.45,4910.0
2019-05-16,2.45,2.45,2.4,2.4,12598.5
2019-05-17,2.35,2.4,2.15,2.4,148370.1
2019-05-21,2.5,2.5,2.4,2.45,9288.0
2019-05-22,2.4,2.5,2.4,2.45,5050.0
2019-05-23,2.4,2.4,2.3,2.4,8740.0
2019-05-24,2.4,2.4,2.35,2.4,600.1
2019-05-27,2.4,2.4,2.35,2.4,4050.0
2019-05-28,2.25,2.4,2.25,2.4,1575.0
2019-05-29,2.25,2.3,2.2,2.2,10100.2
2019-05-30,2.2,2.3,2.2,2.2,18100.0
2019-05-31,2.2,2.2,2.2,2.2,10907.5
2019-06-03,2.2,2.2,2.2,2.2,0.0
2019-06-04,2.2,2.3,2.2,2.2,1027.2
2019-06-05,2.3,2.3,2.2,2.2,16053.0
2019-06-06,2.1,2.15,2.05,2.1,18600.0
2019-06-07,2.1,2.3,2.1,2.3,9960.0
2019-06-10,2.3,2.3,2.3,2.3,1000.0
2019-06-11,2.15,2.3,2.15,2.3,237.0
2019-06-12,2.2,2.2,2.1,2.1,19050.0
2019-06-13,2.1,2.1,2.1,2.1,4506.0
2019-06-14,2.1,2.1,2.1,2.1,0.0
2019-06-17,2.1,2.1,2.1,2.1,100.0
2019-06-18,2.1,2.2,2.1,2.2,5900.0
2019-06-19,2.15,2.2,2.15,2.2,1850.0
2019-06-20,2.15,2.25,2.1,2.25,8270.0
2019-06-21,2.2,2.3,2.2,2.3,1010.0
2019-06-24,2.2,2.2,2.2,2.2,5700.0
2019-06-25,2.2,2.35,2.2,2.2,10969.9
2019-06-26,2.15,2.15,2.1,2.1,200.0
2019-06-27,2.2,2.2,2.0,2.2,18395.0
2019-06-28,2.15,2.2,2.15,2.2,900.0
2019-07-02,2.1,2.2,2.1,2.1,1200.0
2019-07-03,2.2,2.2,2.2,2.2,2100.0
2019-07-04,2.2,2.2,2.15,2.15,3000.0
2019-07-05,2.15,2.15,2.15,2.15,0.0
2019-07-08,2.1,2.25,2.05,2.1,10600.0
2019-07-09,2.2,2.2,2.1,2.1,1250.0
2019-07-10,2.1,2.25,2.1,2.2,13550.0
2019-07-11,2.2,2.2,2.05,2.15,7500.0
2019-07-12,2.15,2.15,2.15,2.15,1000.0
2019-07-15,2.25,2.25,2.15,2.25,3800.0
2019-07-16,2.3,2.4,2.15,2.25,5456.9
2019-07-17,2.35,2.35,2.35,2.35,7500.0
2019-07-18,2.3,2.3,2.25,2.25,758.0
2019-07-19,2.2,2.55,2.2,2.5,11840.0
2019-07-22,2.45,2.5,2.2,2.2,7070.0
2019-07-23,2.25,2.35,2.25,2.3,900.0
2019-07-24,2.35,2.65,2.2,2.35,33750.0
2019-07-25,2.35,2.55,2.35,2.35,3800.0
2019-07-26,2.4,2.4,2.25,2.35,3450.0
2019-07-29,2.4,2.4,2.35,2.35,4350.0
2019-07-30,2.3,2.3,2.25,2.25,3650.0
2019-07-31,2.2,2.3,2.2,2.3,1950.0
2019-08-01,2.2,2.3,2.2,2.3,150.0
2019-08-02,2.3,2.3,2.2,2.3,100.0
2019-08-06,2.2,2.3,2.05,2.25,5880.0
2019-08-07,2.15,2.25,2.0,2.1,6800.0
2019-08-08,2.1,2.1,2.1,2.1,0.0
2019-08-09,2.4,2.4,1.95,2.0,13520.4
2019-08-12,2.0,2.0,1.9,1.95,2900.0
2019-08-13,2.0,2.0,1.9,1.95,550.0
2019-08-14,1.9,1.9,1.9,1.9,1000.0
2019-08-15,1.85,1.9,1.8,1.85,1250.0
2019-08-16,1.9,1.9,1.9,1.9,1050.0
2019-08-19,1.8,1.8,1.7,1.8,2920.0
2019-08-20,1.8,1.8,1.6,1.7,1676.0
2019-08-21,1.7,1.75,1.7,1.75,950.0
2019-08-22,1.75,1.75,1.7,1.7,1750.0
2019-08-23,1.65,1.7,1.6,1.6,5748.2
2019-08-26,1.55,1.75,1.55,1.75,3431.5
2019-08-27,1.85,1.85,1.6,1.7,4730.0
2019-08-28,1.7,1.7,1.65,1.65,850.0
2019-08-29,1.65,1.7,1.6,1.7,5340.0
2019-08-30,1.7,1.9,1.7,1.9,7495.0
2019-09-03,1.7,1.85,1.7,1.85,3453.3
2019-09-04,1.8,1.8,1.7,1.75,968.3
2019-09-05,1.9,1.9,1.75,1.75,500.0
2019-09-06,1.9,1.9,1.8,1.9,7000.0
2019-09-09,1.7,1.8,1.7,1.8,2154.1
2019-09-10,1.7,1.8,1.7,1.8,150.0
2019-09-11,1.75,1.8,1.65,1.8,2650.0
2019-09-12,1.7,1.8,1.7,1.8,10150.0
2019-09-13,1.8,1.8,1.7,1.8,254.1
2019-09-16,1.8,1.85,1.8,1.8,5879.0
2019-09-17,1.9,1.9,1.65,1.65,11927.0
2019-09-18,1.65,1.65,1.6,1.6,2850.0
2019-09-19,1.6,1.6,1.6,1.6,0.0
2019-09-20,1.65,1.7,1.6,1.6,2370.0
2019-09-23,1.6,1.7,1.6,1.6,3256.0
2019-09-24,1.6,1.6,1.6,1.6,6.0
2019-09-25,1.6,1.6,1.5,1.55,7296.0
2019-09-26,1.55,1.6,1.45,1.5,15497.0
2019-09-27,1.55,1.55,1.5,1.5,1320.0
2019-09-30,1.5,1.65,1.5,1.5,5550.0
2019-10-01,1.6,1.6,1.35,1.5,4560.0
2019-10-02,1.5,1.5,1.5,1.5,100.0
2019-10-03,1.5,1.5,1.45,1.45,400.0
2019-10-04,1.45,1.5,1.45,1.5,450.0
2019-10-07,1.5,1.5,1.5,1.5,0.0
2019-10-08,1.4,1.4,1.15,1.3,22800.0
2019-10-09,1.3,1.3,1.15,1.2,16494.0
2019-10-10,1.3,1.3,1.05,1.1,20115.0
2019-10-11,1.1,1.3,1.1,1.15,22090.7
2019-10-15,1.15,1.2,1.15,1.2,1210.0
2019-10-16,1.15,1.15,1.15,1.15,200.0
2019-10-17,1.1,1.1,1.1,1.1,8000.0
2019-10-18,1.1,1.1,1.1,1.1,0.0
2019-10-21,1.1,1.15,1.1,1.1,3525.0
2019-10-22,1.1,1.1,1.0,1.0,3770.0
2019-10-23,1.05,1.05,1.0,1.0,203.0
2019-10-24,0.95,1.0,0.9,1.0,19169.1
2019-10-25,1.0,1.05,0.95,1.0,2900.0
2019-10-28,1.0,1.05,1.0,1.05,4100.0
2019-10-29,1.05,1.05,1.05,1.05,0.0
2019-10-30,0.95,1.05,0.95,1.0,10200.0
2019-10-31,1.1,1.1,1.0,1.05,9750.0
2019-11-01,1.0,1.1,1.0,1.05,900.0
2019-11-04,1.1,1.35,1.1,1.2,45654.4
2019-11-05,1.2,1.2,1.15,1.2,550.0
2019-11-06,1.2,1.2,1.2,1.2,0.0
2019-11-07,1.2,1.3,1.15,1.2,4265.0
2019-11-08,1.3,1.35,1.25,1.25,2500.0
2019-11-11,1.15,1.3,1.15,1.3,1800.0
2019-11-12,1.4,1.4,1.4,1.4,1010.0
2019-11-13,1.3,1.35,1.15,1.25,9306.0
2019-11-14,1.15,1.25,1.15,1.25,2050.0
2019-11-15,1.15,1.25,1.1,1.1,6984.9
2019-11-18,1.1,1.1,1.05,1.1,1650.0
2019-11-19,1.1,1.2,1.1,1.1,900.0
2019-11-20,1.2,1.2,1.15,1.15,350.0
2019-11-21,1.05,1.15,1.05,1.15,130.0
2019-11-22,1.05,1.15,1.05,1.1,700.0
2019-11-25,1.0,1.1,0.95,0.95,3200.0
2019-11-26,1.0,1.0,0.95,1.0,11100.0
2019-11-27,0.95,1.1,0.8,0.95,61450.0
2019-11-28,0.95,1.0,0.95,0.95,1500.0
2019-11-29,0.9,1.0,0.85,0.95,1900.0
2019-12-02,0.9,1.0,0.8,1.0,5225.0
2019-12-03,0.9,0.9,0.9,0.9,50.0
2019-12-04,0.85,0.9,0.8,0.85,75050.0
2019-12-05,0.85,0.9,0.8,0.9,18260.0
2019-12-06,0.9,1.05,0.9,1.05,39100.0
2019-12-09,1.0,1.1,0.9,0.95,1550.0
2019-12-10,0.95,0.95,0.95,0.95,1050.0
2019-12-11,0.95,0.95,0.95,0.95,1000.0
2019-12-12,1.05,1.05,0.95,1.05,2699.9
2019-12-13,1.05,1.2,1.05,1.2,10123.0
2019-12-16,1.2,1.3,1.05,1.15,17944.0
2019-12-17,1.1,1.25,1.1,1.1,11889.9
2019-12-18,1.2,1.2,1.1,1.15,3680.0
2019-12-19,1.25,1.25,1.2,1.2,1400.0
2019-12-20,1.2,1.25,1.2,1.25,3525.0
2019-12-23,1.15,1.3,1.15,1.25,1702.5
2019-12-24,1.15,1.3,1.1,1.25,2125.0
2019-12-27,1.3,1.3,1.1,1.15,12235.0
2019-12-30,1.15,1.2,1.0,1.05,7529.0
2019-12-31,1.05,1.05,1.05,1.05,600.0
2020-01-02,1.05,1.05,1.05,1.05,600.0
2020-01-03,1.15,1.15,1.1,1.1,285.0
2020-01-06,1.1,1.2,1.1,1.2,29265.0
2020-01-07,1.1,1.2,1.1,1.15,35986.0
2020-01-08,1.1,1.1,1.05,1.05,2750.0
2020-01-09,1.0,1.0,1.0,1.0,1050.0
2020-01-10,1.0,1.1,1.0,1.0,475.0
2020-01-13,1.1,1.1,1.0,1.0,10761.0
2020-01-14,1.05,1.05,1.0,1.0,2600.0
2020-01-15,1.0,1.0,0.9,1.0,3920.0
2020-01-16,0.95,0.95,0.95,0.95,650.0
2020-01-17,0.95,0.95,0.9,0.95,9530.0
2020-01-20,0.95,0.95,0.95,0.95,0.0
2020-01-21,0.95,0.95,0.9,0.9,3800.0
2020-01-22,1.0,1.0,0.9,0.9,4405.5
2020-01-23,0.95,0.95,0.9,0.9,9200.0
2020-01-24,0.9,0.9,0.9,0.9,300.0
2020-01-27,0.9,0.9,0.85,0.85,15200.0
2020-01-28,0.95,0.95,0.95,0.95,300.0
2020-01-29,0.85,0.85,0.85,0.85,300.0
2020-01-30,0.9,0.9,0.9,0.9,100.0
2020-01-31,0.9,0.9,0.85,0.9,2800.0
2020-02-03,0.9,0.9,0.85,0.85,335.0
2020-02-04,0.9,0.9,0.85,0.85,630.0
2020-02-05,0.9,0.9,0.9,0.9,2200.0
2020-02-06,0.9,0.9,0.85,0.9,11677.7
2020-02-07,0.9,0.9,0.9,0.9,400.0
2020-02-10,0.8,0.8,0.75,0.8,12075.0
2020-02-11,0.8,0.8,0.75,0.8,9840.0
2020-02-12,0.7,0.7,0.65,0.7,14410.0
2020-02-13,0.75,0.75,0.75,0.75,1200.0
2020-02-14,0.8,0.8,0.8,0.8,5312.7
2020-02-18,0.85,0.85,0.7,0.8,231.0
2020-02-19,0.8,0.8,0.8,0.8,1335.0
2020-02-20,0.7,0.8,0.7,0.7,32303.0
2020-02-21,0.8,0.8,0.8,0.8,1885.0
2020-02-24,0.7,0.7,0.65,0.7,13050.0
2020-02-25,0.65,0.65,0.65,0.65,1000.0
2020-02-26,0.7,0.7,0.7,0.7,100.0
2020-02-27,0.7,0.7,0.65,0.65,11310.0
2020-02-28,0.6,0.65,0.55,0.6,29427.5
2020-03-02,0.7,0.8,0.65,0.65,10860.0
2020-03-03,0.7,0.7,0.7,0.7,11528.6
2020-03-04,0.7,0.7,0.7,0.7,660.0
2020-03-05,0.6,0.7,0.6,0.65,11600.0
2020-03-06,0.7,0.7,0.65,0.65,509.0
2020-03-09,0.55,0.55,0.4,0.45,33325.0
2020-03-10,0.5,0.5,0.45,0.45,14330.0
2020-03-11,0.45,0.5,0.35,0.5,7580.2
2020-03-12,0.55,0.55,0.45,0.5,150.0
2020-03-13,0.45,0.45,0.25,0.4,57050.0
2020-03-16,0.35,0.35,0.25,0.35,22371.3
2020-03-17,0.35,0.35,0.35,0.35,3950.0
2020-03-18,0.35,0.35,0.25,0.3,3500.0
2020-03-19,0.3,0.3,0.25,0.3,6258.5
2020-03-20,0.3,0.3,0.25,0.3,13460.0
2020-03-23,0.35,0.35,0.25,0.35,5990.0
2020-03-24,0.35,0.35,0.25,0.3,8550.0
2020-03-25,0.3,0.3,0.3,0.3,26250.0
2020-03-26,0.35,0.35,0.3,0.3,1510.0
2020-03-27,0.35,0.35,0.3,0.3,710.0
2020-03-30,0.35,0.35,0.3,0.3,401.0
2020-03-31,0.4,0.55,0.4,0.45,8100.0
2020-04-01,0.35,0.5,0.35,0.4,4835.2
2020-04-02,0.45,0.5,0.4,0.4,3215.0
2020-04-03,0.45,0.45,0.4,0.45,5000.0
2020-04-06,0.45,0.45,0.4,0.4,4970.0
2020-04-07,0.5,0.55,0.5,0.55,27402.7
2020-04-08,0.7,0.7,0.5,0.65,18560.0
2020-04-09,0.7,0.7,0.6,0.6,14973.8
2020-04-13,0.7,0.7,0.6,0.7,9750.0
2020-04-14,0.7,0.9,0.7,0.8,27172.6
2020-04-15,0.75,0.75,0.7,0.75,10480.2
2020-04-16,0.7,0.75,0.7,0.75,4692.0
2020-04-17,0.65,0.65,0.6,0.6,74006.3
2020-04-20,0.6,0.65,0.55,0.55,33845.0
2020-04-21,0.65,0.65,0.55,0.6,727.0
2020-04-22,0.65,0.65,0.55,0.55,2806.0
2020-04-23,0.6,0.65,0.6,0.6,3020.0
2020-04-24,0.6,0.6,0.5,0.5,5700.0
2020-04-27,0.5,0.55,0.45,0.5,19440.0
2020-04-28,0.5,0.6,0.5,0.6,330.0
2020-04-29,0.6,0.65,0.6,0.6,13507.5
2020-04-30,0.55,0.6,0.55,0.55,1830.0
2020-05-01,0.6,0.6,0.55,0.55,1640.0
2020-05-04,0.55,0.6,0.55,0.55,13710.0
2020-05-05,0.55,0.6,0.55,0.6,3682.5
2020-05-06,0.6,0.6,0.55,0.55,5531.9
2020-05-07,0.55,0.6,0.55,0.55,41685.0
2020-05-08,0.5,0.6,0.5,0.6,2400.0
2020-05-11,0.55,0.55,0.5,0.5,8100.0
2020-05-12,0.55,0.55,0.5,0.5,14200.0
2020-05-13,0.55,0.55,0.5,0.5,34100.0
2020-05-14,0.45,0.5,0.45,0.5,13131.0
2020-05-15,0.45,0.5,0.45,0.5,6805.0
2020-05-19,0.55,0.6,0.5,0.6,17500.0
2020-05-20,0.6,0.85,0.6,0.75,114012.7
2020-05-21,0.75,0.8,0.65,0.65,20017.3
2020-05-22,0.75,0.75,0.6,0.6,20600.0
2020-05-25,0.6,0.65,0.6,0.65,9505.0
2020-05-26,0.65,0.7,0.65,0.7,3505.0
2020-05-27,0.65,0.7,0.6,0.6,12230.0
2020-05-28,0.65,0.75,0.65,0.7,6450.0
2020-05-29,0.75,0.75,0.65,0.7,2300.0
2020-06-01,0.65,0.7,0.65,0.7,1000.0
2020-06-02,0.65,0.7,0.65,0.65,105.0
2020-06-03,0.65,0.65,0.65,0.65,800.0
2020-06-04,0.65,0.65,0.65,0.65,0.0
2020-06-05,0.7,0.75,0.65,0.75,7700.0
2020-06-08,0.75,0.85,0.75,0.85,48460.0
2020-06-09,0.85,0.85,0.65,0.85,37910.0
2020-06-10,0.75,0.75,0.7,0.75,9314.2
2020-06-11,0.65,0.7,0.65,0.7,8000.0
2020-06-12,0.7,0.75,0.65,0.75,6777.0
2020-06-15,0.75,0.75,0.7,0.7,2550.0
2020-06-16,0.65,0.75,0.65,0.7,1240.0
2020-06-17,0.65,0.75,0.65,0.75,23651.9
2020-06-18,0.7,0.8,0.7,0.8,7500.0
2020-06-19,0.8,0.9,0.75,0.9,8536.6
2020-06-22,0.75,0.9,0.75,0.9,200.0
2020-06-23,0.9,0.95,0.75,0.85,28386.6
2020-06-24,0.8,0.9,0.8,0.8,6130.0
2020-06-25,0.8,0.8,0.8,0.8,0.0
2020-06-26,0.8,0.8,0.75,0.8,4405.0
2020-06-29,0.9,0.95,0.9,0.95,12700.0
2020-06-30,0.85,0.95,0.85,0.95,2600.0
2020-07-02,0.95,0.95,0.95,0.95,0.0
2020-07-03,0.8,0.95,0.8,0.95,300.0
2020-07-06,0.95,0.95,0.8,0.95,524.0
2020-07-07,0.8,0.85,0.8,0.85,2526.6
2020-07-08,0.85,0.9,0.8,0.85,1850.0
2020-07-09,0.8,0.85,0.75,0.75,4337.5
2020-07-10,0.75,0.75,0.75,0.75,0.0
2020-07-13,0.8,0.85,0.75,0.85,900.0
2020-07-14,0.85,0.85,0.7,0.8,19696.0
2020-07-15,0.85,0.85,0.85,0.85,500.0
2020-07-16,0.8,0.8,0.75,0.8,1130.0
2020-07-17,0.8,0.9,0.75,0.75,6800.0
2020-07-20,0.8,0.9,0.8,0.9,2100.0
2020-07-21,0.8,0.9,0.8,0.9,7720.0
2020-07-22,0.8,0.9,0.8,0.9,352.0
2020-07-23,0.9,0.9,0.8,0.8,5350.0
2020-07-24,0.8,0.8,0.8,0.8,0.0
2020-07-27,0.8,0.8,0.8,0.8,5552.2
2020-07-28,0.8,0.8,0.75,0.8,9300.0
2020-07-29,0.8,0.8,0.8,0.8,3128.4
2020-07-30,0.8,0.8,0.8,0.8,4025.0
2020-07-31,0.75,0.8,0.7,0.7,66450.0
2020-08-04,0.7,0.7,0.7,0.7,1130.0
2020-08-05,0.7,0.8,0.7,0.8,11908.5
2020-08-06,0.8,0.8,0.8,0.8,220.0
2020-08-07,0.8,0.8,0.75,0.75,11400.0
2020-08-10,0.75,0.8,0.7,0.8,2140.0
2020-08-11,0.75,0.75,0.7,0.75,2240.0
2020-08-12,0.7,0.75,0.7,0.75,17770.0
2020-08-13,0.65,0.7,0.65,0.7,3510.0
2020-08-14,0.7,0.7,0.7,0.7,8300.0
2020-08-17,0.7,0.7,0.7,0.7,1068.2
2020-08-18,0.65,0.7,0.65,0.7,5735.0
2020-08-19,0.7,0.75,0.65,0.7,950.0
2020-08-20,0.7,0.7,0.7,0.7,0.0
2020-08-21,0.7,0.7,0.65,0.65,9653.0
2020-08-24,0.7,0.7,0.6,0.7,261.1
2020-08-25,0.7,0.7,0.65,0.65,545.0
2020-08-26,0.65,0.65,0.65,0.65,520.0
2020-08-27,0.6,0.65,0.6,0.6,5010.0
2020-08-28,0.6,0.65,0.6,0.65,1100.0
2020-08-31,0.6,0.6,0.6,0.6,8931.0
2020-09-01,0.65,0.65,0.6,0.6,1700.0
2020-09-02,0.6,0.65,0.6,0.6,2836.2
2020-09-03,0.6,0.6,0.6,0.6,800.0
2020-09-04,0.6,0.65,0.55,0.55,4862.5
2020-09-08,0.55,0.55,0.55,0.55,300.0
2020-09-09,0.65,0.65,0.55,0.6,8100.0
2020-09-10,0.6,0.6,0.55,0.55,5990.0
2020-09-11,0.6,0.6,0.55,0.55,78.0
2020-09-14,0.55,0.55,0.55,0.55,0.0
2020-09-15,0.55,0.55,0.55,0.55,6300.0
2020-09-16,0.6,0.6,0.6,0.6,300.0
2020-09-17,0.6,0.6,0.6,0.6,100.0
2020-09-18,0.6,0.6,0.6,0.6,0.0
2020-09-21,0.6,0.6,0.6,0.6,510.5
2020-09-22,0.55,0.55,0.45,0.5,29645.9
2020-09-23,0.45,0.55,0.45,0.55,10242.0
2020-09-24,0.55,0.55,0.5,0.5,5300.0
2020-09-25,0.6,0.6,0.5,0.5,2503.4
2020-09-28,0.6,0.6,0.5,0.5,62.7
2020-09-29,0.5,0.5,0.5,0.5,1730.0
2020-09-30,0.5,0.5,0.5,0.5,0.0
2020-10-01,0.5,0.5,0.5,0.5,350.0
2020-10-02,0.5,0.5,0.5,0.5,300.0
2020-10-05,0.5,0.55,0.5,0.5,42200.0
2020-10-06,0.5,0.5,0.5,0.5,40.0
2020-10-07,0.5,0.5,0.5,0.5,3055.0
2020-10-08,0.5,0.55,0.5,0.55,15800.0
2020-10-09,0.5,0.5,0.5,0.5,10112.7
2020-10-13,0.5,0.55,0.5,0.55,3000.0
2020-10-14,0.55,0.55,0.55,0.55,5200.0
2020-10-15,0.55,0.55,0.55,0.55,0.0
2020-10-16,0.45,0.5,0.45,0.5,2706.0
2020-10-19,0.5,0.5,0.5,0.5,250.0
2020-10-20,0.5,0.5,0.5,0.5,4500.0
2020-10-21,0.5,0.5,0.5,0.5,300.0
2020-10-22,0.45,0.55,0.45,0.55,8185.0
2020-10-23,0.55,0.55,0.55,0.55,5000.0
2020-10-26,0.55,0.55,0.55,0.55,0.0
2020-10-27,0.5,0.55,0.5,0.55,2510.0
2020-10-28,0.5,0.55,0.5,0.55,1746.0
2020-10-29,0.55,0.55,0.55,0.55,0.0
2020-10-30,0.45,0.5,0.45,0.45,800.0
2020-11-02,0.45,0.45,0.45,0.45,0.0
2020-11-03,0.45,0.5,0.45,0.45,28570.0
2020-11-04,0.5,0.55,0.45,0.55,15460.0
2020-11-05,0.55,0.55,0.45,0.55,7600.0
2020-11-06,0.55,0.55,0.55,0.55,0.0
2020-11-09,0.55,0.6,0.55,0.55,40835.9
2020-11-10,0.55,0.55,0.5,0.5,2600.0
2020-11-11,0.5,0.5,0.5,0.5,4500.0
2020-11-12,0.7,0.7,0.7,0.7,2800.0
2020-11-13,0.8,0.8,0.7,0.7,1780.0
2020-11-16,0.65,0.65,0.5,0.65,1000.0
2020-11-17,0.65,0.65,0.6,0.65,16653.2
2020-11-18,0.6,0.7,0.6,0.6,8000.0
2020-11-19,0.55,0.6,0.5,0.6,12006.0
2020-11-20,0.55,0.55,0.55,0.55,1200.0
2020-11-23,0.55,0.65,0.55,0.55,3342.8
2020-11-24,0.65,0.65,0.65,0.65,900.0
2020-11-25,0.6,0.6,0.5,0.55,21314.0
2020-11-26,0.55,0.6,0.55,0.55,5050.0
2020-11-27,0.55,0.6,0.5,0.6,11010.0
2020-11-30,0.5,0.5,0.5,0.5,500.0
2020-12-01,0.5,0.6,0.5,0.55,10830.0
2020-12-02,0.55,0.55,0.5,0.55,24790.0
2020-12-03,0.55,0.6,0.55,0.55,14166.6
2020-12-04,0.6,0.6,0.5,0.5,18550.0
2020-12-07,0.5,0.55,0.45,0.5,6133.8
2020-12-08,0.55,0.6,0.5,0.6,18080.0
2020-12-09,0.65,0.65,0.6,0.6,21334.0
2020-12-10,0.65,0.7,0.65,0.65,18650.0
2020-12-11,0.65,0.65,0.65,0.65,0.0
2020-12-14,0.6,0.7,0.6,0.65,6216.6
2020-12-15,0.65,0.65,0.55,0.6,16702.0
2020-12-16,0.55,0.6,0.55,0.6,2550.0
2020-12-17,0.55,0.6,0.55,0.6,6050.0
2020-12-18,0.55,0.65,0.5,0.5,18970.0
2020-12-21,0.55,0.55,0.55,0.55,2780.0
2020-12-22,0.55,0.6,0.55,0.55,2955.0
2020-12-23,0.55,0.6,0.55,0.6,5700.0
2020-12-24,0.55,0.55,0.5,0.55,3240.0
2020-12-29,0.55,0.6,0.5,0.55,119206.0
2020-12-30,0.5,0.55,0.5,0.55,116.0
2020-12-31,0.55,0.55,0.5,0.55,1550.0
2021-01-04,0.5,0.55,0.5,0.5,6410.0
2021-01-05,0.5,0.6,0.5,0.6,64820.0
2021-01-06,0.6,0.6,0.55,0.55,6100.0
2021-01-07,0.55,0.6,0.5,0.6,6950.0
2021-01-08,0.6,0.7,0.55,0.55,69302.9
2021-01-11,0.5,0.6,0.5,0.55,40510.0
2021-01-12,0.55,0.6,0.55,0.6,46533.6
2021-01-13,0.6,0.6,0.6,0.6,6200.0
2021-01-14,0.55,0.55,0.55,0.55,347.7
2021-01-15,0.55,0.6,0.55,0.55,20685.0
2021-01-18,0.55,0.6,0.55,0.6,1380.0
2021-01-19,0.6,0.6,0.55,0.55,8144.0
2021-01-20,0.55,0.6,0.55,0.55,12120.0
2021-01-21,0.55,0.55,0.55,0.55,7700.0
2021-01-22,0.55,0.55,0.5,0.55,12650.0
2021-01-25,0.55,0.6,0.55,0.55,2080.0
2021-01-26,0.5,0.6,0.5,0.6,8101.6
2021-01-27,0.6,0.6,0.5,0.5,14817.8
2021-01-28,0.5,0.55,0.5,0.55,887.2
2021-01-29,0.55,0.55,0.5,0.55,53620.0
2021-02-01,0.55,0.55,0.5,0.55,7520.0
2021-02-02,0.55,0.6,0.55,0.55,4500.0
2021-02-03,0.55,0.6,0.55,0.6,60901.0
2021-02-04,0.55,0.65,0.55,0.6,12067.0
2021-02-05,0.6,0.7,0.55,0.7,3861.8
2021-02-08,0.75,0.75,0.65,0.65,5596.0
2021-02-09,0.75,0.8,0.7,0.75,25236.0
2021-02-10,0.7,0.8,0.7,0.8,13550.0
2021-02-11,0.85,0.85,0.75,0.8,12514.8
2021-02-12,0.75,0.9,0.75,0.9,11559.5
2021-02-16,0.85,0.9,0.8,0.9,11635.0
2021-02-17,0.9,1.1,0.9,1.0,35900.0
2021-02-18,1.1,1.1,0.85,0.9,132135.5
2021-02-19,0.95,1.0,0.85,0.9,17180.0
2021-02-22,0.9,0.95,0.85,0.9,9694.1
2021-02-23,0.85,0.95,0.85,0.9,3938.5
2021-02-24,0.95,1.0,0.9,0.95,3450.0
2021-02-25,1.0,1.0,0.9,1.0,5635.3
2021-02-26,0.95,0.95,0.8,0.85,7713.8
2021-03-01,0.9,0.95,0.85,0.95,2411.8
2021-03-02,0.9,0.95,0.9,0.95,14810.0
2021-03-03,1.0,1.0,0.8,0.9,11651.3
2021-03-04,0.85,0.95,0.85,0.95,1160.0
2021-03-05,0.95,1.05,0.8,0.9,23027.4
2021-03-08,1.0,1.0,0.95,1.0,3868.0
2021-03-09,0.95,1.0,0.95,1.0,851.6
2021-03-10,1.05,1.1,1.0,1.05,9215.0
2021-03-11,1.1,1.15,1.0,1.15,15889.0
2021-03-12,1.1,1.3,1.1,1.3,10537.0
2021-03-15,1.2,1.3,1.15,1.15,1643.7
2021-03-16,1.2,1.25,1.1,1.2,1987.5
2021-03-17,1.2,1.2,1.1,1.2,2739.4
2021-03-18,1.2,1.2,1.1,1.1,3961.5
2021-03-19,1.15,1.15,1.05,1.1,2511.0
2021-03-22,1.05,1.1,1.0,1.0,1860.0
2021-03-23,1.15,1.15,1.0,1.05,2800.0
2021-03-24,1.0,1.1,1.0,1.1,147.8
2021-03-25,1.1,1.1,1.0,1.0,1938.4
2021-03-26,1.0,1.1,1.0,1.05,38562.4
2021-03-29,1.1,1.1,1.0,1.1,1365.0
2021-03-30,1.1,1.1,0.9,1.0,4767.7
2021-03-31,0.95,1.1,0.95,1.1,371.0
2021-04-01,1.1,1.1,1.05,1.1,2500.0
2021-04-05,1.0,1.05,1.0,1.05,300.0
2021-04-06,1.0,1.1,0.95,0.95,11985.0
2021-04-07,0.95,0.95,0.95,0.95,0.0
2021-04-08,1.05,1.05,0.9,0.9,17430.0
2021-04-09,0.9,0.95,0.9,0.95,1250.0
2021-04-12,0.95,0.95,0.85,0.95,45.0
2021-04-13,0.85,0.95,0.85,0.9,2605.5
2021-04-14,0.95,0.95,0.9,0.9,2500.0
2021-04-15,0.95,0.95,0.9,0.9,4700.0
2021-04-16,0.8,0.9,0.8,0.9,2915.0
2021-04-19,0.8,0.95,0.8,0.95,900.0
2021-04-20,0.85,0.95,0.85,0.95,50.0
2021-04-21,0.8,0.9,0.8,0.9,10333.3
2021-04-22,0.8,0.85,0.8,0.85,1930.0
2021-04-23,0.75,0.9,0.75,0.8,4265.2
2021-04-26,0.8,0.9,0.8,0.9,3440.0
2021-04-27,0.8,0.9,0.8,0.9,260.0
2021-04-28,0.9,0.95,0.9,0.95,1900.0
2021-04-29,0.95,1.0,0.95,1.0,600.0
2021-04-30,0.95,0.95,0.9,0.95,31651.0
2021-05-03,0.95,1.0,0.9,1.0,4059.2
2021-05-04,0.9,0.9,0.9,0.9,1000.0
2021-05-05,0.9,1.0,0.9,1.0,6550.0
2021-05-06,1.0,1.0,0.95,0.95,2120.0
2021-05-07,0.95,0.95,0.85,0.95,1100.0
2021-05-10,0.9,0.95,0.9,0.95,100.0
2021-05-11,0.85,0.85,0.85,0.85,1705.0
2021-05-12,0.85,0.85,0.85,0.85,0.0
2021-05-13,0.85,0.85,0.8,0.8,3000.0
2021-05-14,0.9,0.95,0.85,0.85,5618.3
2021-05-17,0.9,0.9,0.8,0.8,6183.0
2021-05-18,0.8,0.8,0.8,0.8,5025.0
2021-05-19,0.75,0.8,0.75,0.8,500.0
2021-05-20,0.8,0.85,0.75,0.85,2265.0
2021-05-21,0.85,0.85,0.85,0.85,0.0
2021-05-25,0.85,0.85,0.85,0.85,300.0
2021-05-26,0.8,0.85,0.8,0.85,950.0
2021-05-27,0.85,0.9,0.85,0.85,150.0
2021-05-28,0.8,0.8,0.75,0.8,4650.0
2021-05-31,0.85,0.85,0.85,0.85,2595.0
2021-06-01,0.75,0.85,0.75,0.85,93.3
2021-06-02,0.8,0.9,0.8,0.85,70.0
2021-06-03,0.75,0.85,0.75,0.75,893.2
2021-06-04,0.8,0.9,0.8,0.8,1810.0
2021-06-07,0.8,0.9,0.8,0.9,6180.0
2021-06-08,0.8,0.85,0.8,0.85,800.0
2021-06-09,0.8,0.8,0.75,0.75,10812.5
2021-06-10,0.8,0.9,0.8,0.9,4783.1
2021-06-11,0.85,0.85,0.8,0.8,3680.0
2021-06-14,0.8,0.8,0.75,0.75,1004.0
2021-06-15,0.8,0.8,0.8,0.8,3900.0
2021-06-16,0.75,0.8,0.75,0.8,1520.0
2021-06-17,0.85,0.85,0.8,0.8,45698.4
2021-06-18,0.8,0.85,0.8,0.85,5375.0
2021-06-21,0.85,0.9,0.85,0.9,4000.0
2021-06-22,0.85,0.85,0.85,0.85,200.0
2021-06-23,0.9,0.9,0.85,0.85,1700.0
2021-06-24,0.85,0.85,0.85,0.85,500.0
2021-06-25,0.9,0.95,0.9,0.95,10650.0
2021-06-28,0.95,1.0,0.95,1.0,48180.0
2021-06-29,1.0,1.2,1.0,1.15,20215.3
2021-06-30,1.1,1.1,1.0,1.1,19783.1
2021-07-02,1.0,1.0,0.95,1.0,9229.1
2021-07-05,1.0,1.0,1.0,1.0,800.0
2021-07-06,1.0,1.0,1.0,1.0,0.0
2021-07-07,1.0,1.0,1.0,1.0,19550.0
2021-07-08,1.0,1.0,1.0,1.0,22950.0
2021-07-09,0.95,1.05,0.95,1.05,2050.0
2021-07-12,1.05,1.05,0.95,0.95,6866.3
2021-07-13,0.95,0.95,0.9,0.95,443.0
2021-07-14,0.95,0.95,0.95,0.95,0.0
2021-07-15,0.95,0.95,0.95,0.95,0.0
2021-07-16,0.9,0.9,0.9,0.9,100.0
2021-07-19,0.9,0.9,0.75,0.85,13305.0
2021-07-20,0.75,0.8,0.7,0.75,14800.0
2021-07-21,0.8,0.85,0.8,0.85,1835.0
2021-07-22,0.85,0.85,0.8,0.85,60.0
2021-07-23,0.85,0.85,0.8,0.85,78.0
2021-07-26,0.8,0.85,0.8,0.85,5.0
2021-07-27,0.8,0.8,0.8,0.8,297.0
2021-07-28,0.8,0.8,0.8,0.8,800.0
2021-07-29,0.8,0.8,0.8,0.8,0.0
2021-07-30,0.8,0.8,0.8,0.8,0.0
2021-08-03,0.8,0.8,0.7,0.7,500.0
2021-08-04,0.7,0.9,0.7,0.9,3600.0
2021-08-05,0.85,0.85,0.85,0.85,435.9
2021-08-06,0.85,0.85,0.85,0.85,0.0
2021-08-09,0.75,0.85,0.75,0.85,35.0
2021-08-10,0.7,0.85,0.7,0.85,8.5
2021-08-11,0.85,0.85,0.85,0.85,0.0
2021-08-12,0.75,0.85,0.75,0.85,2150.0
2021-08-13,0.85,0.85,0.85,0.85,0.0
2021-08-16,0.85,0.85,0.85,0.85,0.0
2021-08-17,0.75,0.85,0.75,0.85,5.0
2021-08-18,0.75,0.75,0.6,0.75,3641.4
2021-08-19,0.75,0.8,0.75,0.75,4200.0
2021-08-20,0.7,0.7,0.7,0.7,600.0
2021-08-23,0.7,0.7,0.7,0.7,0.0
2021-08-24,0.8,0.8,0.8,0.8,5900.0
2021-08-25,0.85,1.0,0.85,1.0,27040.0
2021-08-26,1.0,1.1,0.9,0.9,15375.9
2021-08-27,0.95,1.0,0.9,1.0,1385.0
2021-08-30,0.9,1.0,0.9,1.0,10460.0
2021-08-31,1.0,1.0,0.85,0.85,5580.0
2021-09-01,0.85,0.85,0.85,0.85,17.5
2021-09-02,0.8,0.85,0.8,0.85,300.0
2021-09-03,0.8,0.9,0.8,0.9,380.1
2021-09-07,0.8,0.8,0.8,0.8,300.0
2021-09-08,0.8,0.9,0.8,0.9,125.0
2021-09-09,0.75,0.9,0.75,0.85,3010.0
2021-09-10,0.9,0.9,0.8,0.9,325.0
2021-09-13,0.8,0.85,0.8,0.85,27430.0
2021-09-14,0.9,0.9,0.8,0.8,1700.0
2021-09-15,0.8,0.8,0.8,0.8,2220.0
2021-09-16,0.85,0.85,0.85,0.85,620.0
2021-09-17,0.85,0.85,0.85,0.85,0.0
2021-09-20,0.85,0.85,0.8,0.85,7500.0
2021-09-21,0.85,0.85,0.8,0.8,316.3
2021-09-22,0.8,0.9,0.8,0.9,225.0
2021-09-23,0.85,0.9,0.85,0.9,10.0
2021-09-24,0.8,0.85,0.75,0.8,25010.0
2021-09-27,0.8,0.8,0.75,0.8,1195.0
2021-09-28,0.8,0.9,0.8,0.9,9800.0
2021-09-29,0.8,0.9,0.8,0.9,10.0
2021-09-30,0.9,0.9,0.9,0.9,0.0
2021-10-01,0.75,0.8,0.75,0.8,350.0
2021-10-04,0.75,0.85,0.7,0.85,15600.0
2021-10-05,0.85,0.85,0.8,0.8,3520.0
2021-10-06,0.9,0.9,0.8,0.9,1600.0
2021-10-07,0.9,0.9,0.9,0.9,10230.0
2021-10-08,0.9,0.9,0.8,0.8,4600.0
2021-10-12,0.8,0.8,0.8,0.8,19547.0
2021-10-13,0.75,0.9,0.75,0.9,9700.0
2021-10-14,0.9,0.9,0.85,0.85,1700.0
2021-10-15,0.9,0.9,0.9,0.9,2600.0
2021-10-18,0.8,0.9,0.8,0.9,14732.0
2021-10-19,0.9,0.9,0.9,0.9,600.0
2021-10-20,0.9,0.9,0.85,0.85,6010.0
2021-10-21,0.8,0.9,0.8,0.8,2220.0
2021-10-22,0.8,0.8,0.8,0.8,20.0
2021-10-25,0.8,0.9,0.8,0.85,1044.8
2021-10-26,0.85,0.9,0.75,0.85,8215.9
2021-10-27,0.8,0.9,0.8,0.9,39901.0
2021-10-28,0.85,0.9,0.8,0.8,42180.0
2021-10-29,0.85,0.9,0.8,0.9,13900.0
2021-11-01,0.95,0.95,0.9,0.9,740.0
2021-11-02,0.85,1.1,0.85,1.0,17359.2
2021-11-03,0.9,1.0,0.9,0.95,2800.0
2021-11-04,1.0,1.0,0.95,0.95,2390.0
2021-11-05,1.0,1.0,0.95,0.95,4190.0
2021-11-08,1.0,1.0,0.95,1.0,230.0
2021-11-09,1.0,1.0,0.95,1.0,670.0
2021-11-10,1.0,1.0,1.0,1.0,1400.0
2021-11-11,1.0,1.1,1.0,1.05,15848.3
2021-11-12,1.05,1.05,1.0,1.0,112.8
2021-11-15,1.05,1.2,1.0,1.2,27276.3
2021-11-16,1.15,1.2,1.05,1.2,68861.7
2021-11-17,1.15,1.25,1.15,1.2,15144.6
2021-11-18,1.1,1.2,1.0,1.15,53610.0
2021-11-19,1.1,1.1,0.9,1.0,9450.0
2021-11-22,1.0,1.0,0.9,0.9,5350.0
2021-11-23,1.0,1.0,0.95,0.95,875.7
2021-11-24,0.95,0.95,0.9,0.9,2900.0
2021-11-25,0.95,1.0,0.95,1.0,18400.0
2021-11-26,1.0,1.0,0.85,0.85,29060.0
2021-11-29,0.9,1.0,0.9,0.9,25800.0
2021-11-30,0.9,0.95,0.9,0.95,15400.0
2021-12-01,0.95,0.95,0.85,0.95,6841.0
2021-12-02,0.85,0.95,0.85,0.95,501.0
2021-12-03,0.9,0.95,0.9,0.95,20.0
2021-12-06,0.9,0.95,0.9,0.95,61.0
2021-12-07,0.95,0.95,0.8,0.85,9969.9
2021-12-08,0.8,0.8,0.8,0.8,2500.0
2021-12-09,0.8,0.85,0.8,0.85,4200.0
2021-12-10,0.9,0.9,0.8,0.8,4815.2
2021-12-13,0.75,0.85,0.75,0.8,11050.1
2021-12-14,0.8,0.8,0.8,0.8,29000.0
2021-12-15,0.75,0.8,0.75,0.8,12758.5
2021-12-16,0.75,0.8,0.75,0.8,40.0
2021-12-17,0.75,0.8,0.75,0.75,4200.0
2021-12-20,0.7,0.8,0.7,0.7,117120.5
2021-12-21,0.7,0.75,0.65,0.7,317847.0
2021-12-22,0.75,0.75,0.7,0.75,2410.0
2021-12-23,0.75,0.8,0.7,0.8,12431.4
2021-12-24,0.75,0.8,0.75,0.8,3925.4
2021-12-29,0.8,0.8,0.7,0.75,91964.7
2021-12-30,0.75,0.75,0.7,0.75,3456.5
2021-12-31,0.75,0.75,0.75,0.75,190710.0
2022-01-04,0.8,0.8,0.75,0.8,59825.7
2022-01-05,0.8,0.8,0.8,0.8,7828.5
2022-01-06,0.8,0.8,0.75,0.75,1103.1
2022-01-07,0.8,0.8,0.8,0.8,385658.0
2022-01-10,0.8,0.85,0.75,0.8,12752.8
2022-01-11,0.8,0.85,0.8,0.85,15065.1
2022-01-12,0.85,0.85,0.8,0.85,41800.0
2022-01-13,0.85,0.85,0.8,0.8,53220.1
2022-01-14,0.8,0.85,0.8,0.8,76890.5
2022-01-17,0.8,0.8,0.8,0.8,3301.3
2022-01-18,0.8,0.85,0.75,0.8,44240.0
2022-01-19,0.8,0.8,0.8,0.8,56802.5
2022-01-20,0.8,0.85,0.8,0.85,58835.0
2022-01-21,0.85,0.85,0.8,0.85,91183.0
2022-01-24,0.8,0.85,0.8,0.85,1861.3
2022-01-25,0.85,0.85,0.8,0.85,14015.9
2022-01-26,0.85,0.9,0.85,0.9,156273.5
2022-01-27,0.9,0.95,0.9,0.95,38697.0
2022-01-28,0.95,1.05,0.85,0.95,111873.0
2022-01-31,1.0,1.0,0.95,0.95,21693.8
2022-02-01,0.95,1.0,0.85,0.85,102687.3
2022-02-02,0.85,0.95,0.85,0.95,59538.4
2022-02-03,0.95,0.95,0.9,0.9,14140.0
2022-02-04,0.95,0.95,0.9,0.95,8623.5
2022-02-07,0.95,0.95,0.9,0.9,10819.9
2022-02-08,0.85,0.95,0.85,0.85,31810.0
2022-02-09,0.85,0.9,0.85,0.9,80951.0
2022-02-10,0.95,0.95,0.85,0.9,58800.0
2022-02-11,0.9,0.95,0.9,0.95,5512.8
2022-02-14,0.95,0.95,0.85,0.9,13150.5
2022-02-15,0.9,0.9,0.85,0.85,12800.0
2022-02-16,0.95,1.0,0.9,1.0,70987.0
2022-02-17,1.0,1.0,0.9,0.95,29009.0
2022-02-18,0.9,0.95,0.85,0.9,7129.3
2022-02-22,0.9,0.95,0.85,0.85,57867.8
2022-02-23,0.95,0.95,0.9,0.9,1742.5
2022-02-24,0.9,0.9,0.8,0.85,61850.0
2022-02-25,0.8,0.85,0.8,0.85,6735.0
2022-02-28,0.85,0.85,0.8,0.85,38706.5
2022-03-01,0.85,0.9,0.8,0.85,225936.1
2022-03-02,0.9,0.9,0.8,0.8,62800.0
2022-03-03,0.85,0.95,0.85,0.9,666337.9
2022-03-04,0.9,0.9,0.85,0.9,187830.1
2022-03-07,0.95,1.15,0.9,1.1,437655.1
2022-03-08,1.15,1.3,1.05,1.1,590392.7
2022-03-09,1.1,1.1,0.95,1.05,209195.1
2022-03-10,1.1,1.15,1.05,1.1,93018.6
2022-03-11,1.1,1.3,1.1,1.3,226608.3
2022-03-14,1.3,1.35,1.2,1.3,101651.4
2022-03-15,1.3,1.3,1.1,1.3,177573.0
2022-03-16,1.3,1.55,1.3,1.45,282681.7
2022-03-17,1.5,1.7,1.4,1.7,264082.9
2022-03-18,1.7,1.7,1.55,1.6,68362.0
2022-03-21,1.6,1.75,1.5,1.6,108935.5
2022-03-22,1.65,1.65,1.5,1.55,48191.2
2022-03-23,1.6,1.65,1.55,1.65,43135.0
2022-03-24,1.65,1.65,1.55,1.55,40812.7
2022-03-25,1.6,1.65,1.55,1.6,68471.4
2022-03-28,1.6,1.65,1.55,1.6,12285.5
2022-03-29,1.55,1.65,1.45,1.55,145432.3
2022-03-30,1.55,1.65,1.5,1.6,79715.9
2022-03-31,1.55,2.15,1.55,2.05,439600.0
2022-04-01,2.05,3.2,1.95,2.4,788094.0
2022-04-04,2.65,3.25,2.55,3.25,373204.4
2022-04-05,3.1,3.1,2.5,2.8,326937.3
2022-04-06,2.9,2.9,2.45,2.6,97879.1
2022-04-07,2.65,3.1,2.65,2.95,173414.9
2022-04-08,2.85,3.4,2.85,3.25,270706.3
2022-04-11,3.3,3.35,2.9,2.95,247952.6
2022-04-12,3.0,3.25,2.9,2.9,225790.1
2022-04-13,3.0,3.0,2.8,2.9,86574.0
2022-04-14,3.0,3.05,2.8,3.05,120512.3
2022-04-18,3.2,3.4,2.95,3.0,326320.8
2022-04-19,2.9,3.0,2.75,2.8,111738.1
2022-04-20,2.9,3.0,2.8,2.85,96615.2
2022-04-21,2.85,2.9,2.65,2.65,86850.4
2022-04-22,2.55,2.65,2.4,2.45,100561.2
2022-04-25,2.4,2.85,2.3,2.7,174014.1
2022-04-26,2.7,2.8,2.5,2.6,71474.4
2022-04-27,2.6,2.75,2.45,2.75,75274.2
2022-04-28,2.8,2.8,2.5,2.6,53514.7
2022-04-29,2.7,2.7,2.4,2.55,92416.4
2022-05-02,2.35,2.55,2.15,2.2,81942.4
2022-05-03,2.2,2.3,2.1,2.3,79428.5
2022-05-04,2.3,2.35,2.05,2.15,106244.5
2022-05-05,2.25,2.25,1.8,2.15,179914.9
2022-05-06,2.0,2.1,1.85,2.0,79996.5
2022-05-09,1.85,2.0,1.7,1.8,69131.3
2022-05-10,1.95,2.15,1.9,2.05,147886.5
2022-05-11,2.1,2.1,1.9,1.9,66620.0
2022-05-12,1.9,1.9,1.8,1.8,17124.0
2022-05-13,1.95,1.95,1.8,1.9,25977.0
2022-05-16,1.9,2.05,1.85,1.85,26420.6
2022-05-17,1.9,2.0,1.9,1.9,38050.0
2022-05-18,1.95,2.05,1.9,1.9,34233.7
2022-05-19,1.96,2.5,1.93,2.24,112038.0
2022-05-20,2.23,2.4,1.96,2.03,142866.0
2022-05-24,2.04,2.46,1.95,2.44,236641.0
2022-05-25,2.48,2.72,2.47,2.48,98595.0
2022-05-26,2.59,2.67,2.4,2.45,193734.0
2022-05-27,2.47,2.47,2.32,2.45,85869.0
2022-05-30,2.45,2.47,2.33,2.45,41385.0
2022-05-31,2.45,2.56,2.42,2.52,115945.0
2022-06-01,2.55,2.65,2.55,2.57,49850.0
2022-06-02,2.57,2.62,2.5,2.55,33884.0
2022-06-03,2.58,2.68,2.55,2.56,55435.0
2022-06-06,2.64,2.64,2.48,2.52,64557.0
2022-06-07,2.48,2.87,2.46,2.76,105428.0
2022-06-08,2.86,2.87,2.68,2.84,72804.0
2022-06-09,2.8,3.0,2.69,2.7,99968.0
2022-06-10,2.74,2.74,2.54,2.65,17380.0
2022-06-13,2.78,2.78,2.23,2.46,81788.0
2022-06-14,2.47,2.55,2.35,2.4,99175.0
2022-06-15,2.27,2.58,2.25,2.31,109497.0
2022-06-16,2.47,2.47,1.85,2.1,152682.0
2022-06-17,2.01,2.08,1.92,1.98,185608.0
2022-06-20,1.86,1.96,1.86,1.92,41331.0
2022-06-21,1.93,2.04,1.91,1.91,44150.0
2022-06-22,1.97,1.97,1.75,1.84,23492.0
2022-06-23,1.84,2.07,1.62,1.72,183512.0
2022-06-24,1.79,1.96,1.69,1.96,54890.0
2022-06-27,1.94,1.95,1.69,1.9,49451.0
2022-06-28,1.87,1.97,1.87,1.88,21859.0
2022-06-29,1.9,1.9,1.79,1.79,9650.0
2022-06-30,1.77,1.79,1.68,1.73,60290.0
2022-07-04,1.69,1.79,1.69,1.79,20250.0
2022-07-05,1.67,1.69,1.5,1.55,85455.0
2022-07-06,1.51,1.58,1.42,1.48,54408.0
2022-07-07,1.5,1.75,1.5,1.63,125124.0
2022-07-08,1.57,1.87,1.42,1.84,16231.0
2022-07-11,1.85,1.85,1.67,1.85,16736.0
2022-07-12,1.61,1.83,1.61,1.81,26675.0
2022-07-13,1.59,1.84,1.57,1.82,22058.0
2022-07-14,1.85,1.87,1.67,1.72,34300.0
2022-07-15,1.79,1.79,1.73,1.75,5171.0
2022-07-18,1.85,1.89,1.69,1.89,29354.0
2022-07-19,1.92,1.96,1.75,1.89,22810.0
2022-07-20,1.88,2.0,1.81,1.85,38190.0
2022-07-21,1.95,1.96,1.76,1.86,17820.0
2022-07-22,1.82,1.9,1.65,1.74,30493.0
2022-07-25,1.85,1.87,1.62,1.76,31451.0
2022-07-26,1.79,1.81,1.73,1.75,2771.0
2022-07-27,1.68,1.76,1.65,1.72,30954.0
2022-07-28,1.71,1.77,1.65,1.75,36503.0
2022-07-29,1.79,1.93,1.76,1.89,36738.0
2022-08-02,1.95,1.95,1.71,1.84,47805.0
2022-08-03,1.76,1.89,1.76,1.87,48961.0
2022-08-04,1.84,2.03,1.81,1.88,45014.0
2022-08-05,1.85,1.95,1.75,1.84,10656.0
2022-08-08,1.84,1.93,1.78,1.91,11630.0
2022-08-09,1.95,2.21,1.94,1.96,94655.0
2022-08-10,1.94,2.1,1.88,2.1,26815.0
2022-08-11,2.08,2.16,2.01,2.16,60415.0
2022-08-12,2.16,2.25,2.14,2.2,46207.0
2022-08-15,2.19,2.19,2.02,2.02,30328.0
2022-08-16,2.07,2.18,2.07,2.11,5400.0
2022-08-17,2.09,2.2,2.07,2.12,31570.0
2022-08-18,2.15,2.23,2.08,2.21,11750.0
2022-08-19,2.21,2.23,2.08,2.18,21501.0
2022-08-22,2.07,2.23,1.95,1.99,50582.0
2022-08-23,1.9,2.14,1.9,2.07,21554.0
2022-08-24,2.08,2.2,2.08,2.15,29510.0
2022-08-25,2.14,2.2,2.14,2.19,20860.0
2022-08-26,2.21,2.23,2.14,2.17,25312.0
2022-08-29,2.17,2.25,2.17,2.24,8147.0
2022-08-30,2.19,2.22,2.07,2.12,55976.0
2022-08-31,2.16,2.16,2.1,2.1,19700.0
2022-09-01,2.05,2.1,1.92,2.04,12380.0
2022-09-02,2.06,2.11,2.0,2.11,7100.0
2022-09-06,2.19,2.19,2.01,2.15,14588.0
2022-09-07,2.21,2.21,2.03,2.07,25184.0
2022-09-08,2.06,2.06,2.01,2.05,6800.0
2022-09-09,2.03,2.1,2.03,2.1,5429.0
2022-09-12,2.09,2.13,2.07,2.07,17077.0
2022-09-13,2.08,2.09,2.08,2.08,8600.0
2022-09-14,2.12,2.28,2.07,2.28,34480.0
2022-09-15,2.3,2.34,2.15,2.2,16341.0
2022-09-16,2.25,2.25,2.0,2.06,21205.0
2022-09-19,2.18,2.31,2.06,2.09,36844.0
2022-09-20,2.06,2.2,2.04,2.2,9762.0
2022-09-21,2.14,2.2,2.09,2.09,27780.0
2022-09-22,2.12,2.28,2.06,2.17,41383.0
2022-09-23,2.13,2.13,1.84,2.06,57276.0
2022-09-26,2.01,2.1,1.92,1.97,35400.0
2022-09-27,1.91,2.11,1.89,1.99,44361.0
2022-09-28,1.9,2.07,1.9,1.98,30520.0
2022-09-29,2.01,2.01,1.88,1.93,14936.0
2022-09-30,1.96,2.03,1.95,1.95,16300.0
2022-10-03,2.1,2.11,1.96,2.0,12432.0
2022-10-04,2.0,2.18,1.97,2.09,78726.0
2022-10-05,2.07,2.1,2.05,2.08,17820.0
2022-10-06,2.06,2.14,2.03,2.14,14318.0
2022-10-07,2.11,2.25,2.11,2.15,132890.0
2022-10-11,2.15,2.15,2.06,2.08,8778.0
2022-10-12,2.11,2.11,2.03,2.06,28400.0
2022-10-13,2.02,2.11,2.02,2.08,17200.0
2022-10-14,2.1,2.17,2.06,2.13,14250.0
2022-10-17,2.18,2.2,2.1,2.15,25105.0
2022-10-18,2.19,2.19,2.01,2.1,35014.0
2022-10-19,2.12,2.45,2.11,2.42,65099.0
2022-10-20,2.46,2.69,2.46,2.51,115169.0
2022-10-21,2.48,2.74,2.46,2.69,141440.0
2022-10-24,2.72,2.87,2.68,2.87,55239.0
2022-10-25,2.8,2.85,2.75,2.75,81640.0
2022-10-26,2.79,2.87,2.75,2.79,23532.0
2022-10-27,2.88,2.95,2.75,2.77,69780.0
2022-10-28,2.76,2.8,2.69,2.79,72955.0
2022-10-31,2.75,2.98,2.75,2.97,49913.0
2022-11-01,2.99,3.25,2.91,3.04,93413.0
2022-11-02,3.17,3.18,3.03,3.06,31982.0
2022-11-03,3.05,3.2,2.95,3.1,90299.0
2022-11-04,3.33,3.62,3.27,3.47,226141.0
2022-11-07,3.47,3.78,3.45,3.64,239272.0
2022-11-08,3.78,3.8,3.5,3.55,129994.0
2022-11-09,3.6,3.6,3.2,3.27,152103.0
2022-11-10,3.65,3.65,3.26,3.43,83860.0
2022-11-11,3.5,3.5,3.32,3.43,84065.0
2022-11-14,3.35,3.58,3.35,3.44,46260.0
2022-11-15,3.54,3.55,3.34,3.5,35499.0
2022-11-16,3.5,3.5,3.3,3.3,40634.0
2022-11-17,3.31,3.36,3.23,3.25,87243.0
2022-11-18,3.24,3.25,3.06,3.23,60342.0
2022-11-21,3.18,3.19,3.0,3.03,46092.0
2022-11-22,3.05,3.2,3.05,3.15,36730.0
2022-11-23,3.15,3.15,3.03,3.07,12579.0
2022-11-24,3.04,3.12,3.03,3.09,13741.0
2022-11-25,3.15,3.15,3.09,3.1,14900.0
2022-11-28,3.06,3.2,3.05,3.14,76666.0
2022-11-29,3.24,3.35,3.22,3.33,47148.0
2022-11-30,3.33,3.81,3.33,3.81,75478.0
2022-12-01,3.8,4.03,3.8,3.89,101092.0
2022-12-02,3.94,3.94,3.61,3.81,72780.0
2022-12-05,3.97,3.97,3.65,3.76,69400.0
2022-12-06,3.69,3.77,3.54,3.54,34943.0
2022-12-07,3.54,3.7,3.5,3.5,40415.0
2022-12-08,3.64,3.65,3.48,3.48,55555.0
2022-12-09,3.48,3.56,3.33,3.49,42543.0
2022-12-12,3.41,3.45,3.33,3.45,61857.0
2022-12-13,3.54,3.85,3.48,3.69,129543.0
2022-12-14,3.77,4.0,3.7,3.92,172906.0
2022-12-15,4.0,4.0,3.73,3.87,56136.0
2022-12-16,3.87,3.91,3.75,3.87,28050.0
2022-12-19,3.86,3.86,3.71,3.74,16892.0
2022-12-20,3.74,3.87,3.7,3.7,51131.0
2022-12-21,3.75,3.94,3.72,3.75,85017.0
2022-12-22,3.77,3.77,3.59,3.66,57386.0
2022-12-23,3.64,3.69,3.61,3.61,121100.0
2022-12-28,3.65,3.76,3.61,3.76,25045.0
2022-12-29,3.76,4.06,3.65,4.02,240919.0
2022-12-30,4.02,4.04,3.9,3.98,51090.0
2023-01-03,4.05,4.05,3.65,3.85,62430.0
2023-01-04,3.88,3.88,3.67,3.73,43647.0
2023-01-05,3.72,3.77,3.67,3.67,15251.0
2023-01-06,3.72,3.83,3.72,3.83,13678.0
2023-01-09,3.91,4.25,3.91,4.2,285290.0
2023-01-10,4.24,4.45,4.04,4.44,140494.0
2023-01-11,4.46,4.8,4.44,4.8,121176.0
2023-01-12,4.87,5.03,4.71,5.02,152472.0
2023-01-13,5.08,5.6,5.08,5.6,273410.0
2023-01-16,5.63,6.57,5.63,6.57,322152.0
2023-01-17,6.6,6.7,5.61,6.08,171972.0
2023-01-18,6.21,6.64,6.08,6.2,282213.0
2023-01-19,6.01,6.17,5.82,6.16,126132.0
2023-01-20,6.12,6.58,6.03,6.58,101981.0
2023-01-23,6.64,6.7,6.54,6.68,229412.0
2023-01-24,6.6,6.67,6.31,6.34,57555.0
2023-01-25,6.4,6.42,6.16,6.4,66995.0
2023-01-26,6.44,6.71,6.44,6.71,105784.0
2023-01-27,6.84,7.15,6.75,6.92,275835.0
2023-01-30,6.95,7.07,6.75,6.85,104965.0
2023-01-31,6.85,7.42,6.77,7.37,158833.0
2023-02-01,7.44,7.73,7.28,7.57,139378.0
2023-02-02,7.7,7.7,7.31,7.4,98525.0
2023-02-03,7.32,7.78,7.19,7.37,69768.0
2023-02-06,7.42,7.42,6.56,6.66,159589.0
2023-02-07,6.5,6.56,5.26,5.3,745694.0
2023-02-08,5.21,5.76,5.2,5.57,230248.0
2023-02-09,5.54,5.65,5.23,5.52,181058.0
2023-02-10,5.54,5.9,5.28,5.79,116498.0
2023-02-13,5.85,6.03,5.72,5.97,95567.0
2023-02-14,5.91,6.37,5.8,6.35,101952.0
2023-02-15,6.4,6.56,6.16,6.19,101853.0
2023-02-16,6.28,6.45,6.01,6.15,43322.0
2023-02-17,6.12,6.12,5.96,6.01,38543.0
2023-02-21,5.82,5.98,5.48,5.5,125797.0
2023-02-22,5.44,5.55,5.28,5.48,176902.0
2023-02-23,5.64,5.85,5.51,5.65,46049.0
2023-02-24,5.54,5.7,5.47,5.69,68120.0
2023-02-27,5.68,5.77,5.13,5.55,49258.0
2023-02-28,5.66,5.66,5.27,5.6,141164.0
2023-03-01,5.68,5.98,5.3,5.98,138246.0
2023-03-02,5.93,5.99,5.51,5.87,35151.0
2023-03-03,5.96,6.89,5.88,6.75,119677.0
2023-03-06,6.78,6.93,6.24,6.38,70323.0
2023-03-07,6.35,6.35,5.75,5.85,64900.0
2023-03-08,5.81,5.85,5.55,5.69,57683.0
2023-03-09,6.07,6.07,5.68,5.74,72723.0
2023-03-10,5.73,5.74,5.4,5.5,90800.0
2023-03-13,5.24,5.78,5.23,5.53,132394.0
2023-03-14,5.43,5.62,5.41,5.5,48154.0
2023-03-15,5.23,5.52,4.99,5.35,165114.0
2023-03-16,5.49,5.66,5.23,5.59,109726.0
2023-03-17,5.58,5.59,5.21,5.59,54905.0
2023-03-20,5.48,5.51,5.28,5.41,27299.0
2023-03-21,5.46,5.72,5.4,5.65,39966.0
2023-03-22,5.55,5.59,5.5,5.5,56194.0
2023-03-23,5.51,5.57,5.2,5.26,107687.0
2023-03-24,5.13,5.34,5.02,5.29,17500.0
2023-03-27,5.21,5.49,5.16,5.49,15951.0
2023-03-28,5.59,5.66,5.45,5.65,21218.0
2023-03-29,5.68,5.7,5.55,5.59,6121.0
2023-03-30,5.64,5.73,5.46,5.64,37761.0
2023-03-31,5.78,5.78,5.54,5.57,14750.0
2023-04-03,5.7,5.84,5.44,5.55,51272.0
2023-04-04,5.51,5.51,5.39,5.42,35399.0
2023-04-05,5.39,5.39,5.0,5.27,129936.0
2023-04-06,5.05,5.21,5.05,5.11,33547.0
2023-04-10,5.04,5.33,5.03,5.22,40777.0
2023-04-11,5.13,5.27,5.12,5.23,47823.0
2023-04-12,5.26,5.53,5.15,5.38,20794.0
2023-04-13,5.23,5.6,5.23,5.35,37866.0
2023-04-14,5.35,5.46,5.31,5.46,19730.0
2023-04-17,5.41,5.42,5.35,5.35,4162.0
2023-04-18,5.35,5.43,5.35,5.37,25385.0
2023-04-19,5.35,5.45,5.31,5.4,15230.0
2023-04-20,5.4,5.43,5.28,5.4,17720.0
2023-04-21,5.39,5.39,5.15,5.17,18760.0
2023-04-24,5.17,5.26,5.11,5.25,17262.0
2023-04-25,5.25,5.26,4.98,5.03,95369.0
2023-04-26,5.0,5.34,4.85,4.85,24700.0
2023-04-27,4.87,5.05,4.7,4.81,45331.0
2023-04-28,4.96,4.96,4.77,4.88,10650.0
2023-05-01,4.93,4.94,4.62,4.93,29526.0
2023-05-02,4.64,4.71,4.5,4.68,43289.0
2023-05-03,4.53,4.65,4.4,4.46,23400.0
2023-05-04,4.38,4.83,4.37,4.67,73590.0
2023-05-05,4.77,5.15,4.67,4.78,97302.0
2023-05-08,4.8,4.81,4.6,4.74,23428.0
2023-05-09,4.82,4.82,4.48,4.52,26964.0
2023-05-10,4.54,4.54,4.27,4.39,67266.0
2023-05-11,4.74,4.74,4.3,4.49,26613.0
2023-05-12,4.5,4.88,4.42,4.46,71670.0
2023-05-15,4.53,4.775,4.45,4.75,26142.0
2023-05-16,4.79,4.84,4.64,4.78,21799.0
2023-05-17,4.81,5.25,4.8,5.24,47162.0
2023-05-18,4.92,5.23,4.92,5.06,16247.0
2023-05-19,5.07,5.1,4.84,4.97,16218.0
2023-05-23,4.71,4.96,4.71,4.93,3150.0
2023-05-24,4.83,4.94,4.82,4.88,10425.0
2023-05-25,4.71,4.83,4.7,4.79,10920.0
2023-05-26,4.77,4.83,4.77,4.78,3550.0
2023-05-29,4.79,4.87,4.76,4.84,2900.0
2023-05-30,4.86,4.86,4.75,4.76,15605.0
2023-05-31,5.04,5.04,4.65,4.82,11910.0
2023-06-01,4.78,4.82,4.55,4.78,14901.0
2023-06-02,4.75,5.12,4.75,5.02,13327.0
2023-06-05,5.18,5.2,5.08,5.13,36175.0
2023-06-06,5.12,5.15,5.06,5.13,13420.0
2023-06-07,5.14,5.75,5.12,5.67,44774.0
2023-06-08,5.45,5.75,5.19,5.36,50838.0
2023-06-09,5.67,5.67,5.13,5.4,39022.0
2023-06-12,5.18,5.19,5.08,5.08,16636.0
2023-06-13,5.15,5.26,5.15,5.22,6130.0
2023-06-14,5.07,5.5,5.07,5.28,36964.0
2023-06-15,5.25,5.38,5.21,5.3,11943.0
2023-06-16,5.44,5.45,5.29,5.34,4972.0
2023-06-19,5.35,5.58,5.26,5.52,9021.0
2023-06-20,5.51,5.51,5.31,5.35,6169.0
2023-06-21,5.36,5.62,5.36,5.55,25751.0
2023-06-22,5.5,5.65,5.33,5.61,91200.0
2023-06-23,5.53,5.55,5.45,5.55,20950.0
2023-06-26,5.69,5.75,5.51,5.62,11444.0
2023-06-27,5.56,5.58,5.5,5.57,9520.0
2023-06-28,5.51,5.61,5.51,5.54,15256.0
2023-06-29,5.5,5.65,5.5,5.63,12577.0
2023-06-30,5.62,5.63,5.55,5.56,7273.0
2023-07-04,5.53,5.58,5.5,5.52,7955.0
2023-07-05,5.49,5.65,5.49,5.65,8888.0
2023-07-06,5.78,6.02,5.69,6.02,26775.0
2023-07-07,5.99,6.35,5.99,6.22,78833.0
2023-07-10,6.23,6.41,6.23,6.34,17586.0
2023-07-11,6.26,6.56,6.26,6.52,35922.0
2023-07-12,6.43,6.63,6.4,6.42,31848.0
2023-07-13,6.49,6.49,6.34,6.36,19784.0
2023-07-14,6.17,6.36,6.17,6.21,26175.0
2023-07-17,6.18,6.19,5.94,6.0,16930.0
2023-07-18,6.17,6.19,6.0,6.12,15669.0
2023-07-19,6.14,6.2,6.02,6.03,12200.0
2023-07-20,6.03,6.05,5.65,5.76,20527.0
2023-07-21,5.71,5.94,5.69,5.93,20894.0
2023-07-24,6.12,6.12,5.9,5.94,11710.0
2023-07-25,5.99,6.11,5.91,6.11,13901.0
2023-07-26,6.11,6.15,5.93,6.03,19549.0
2023-07-27,6.02,6.14,5.96,5.96,35415.0
2023-07-28,5.97,6.11,5.97,6.08,6568.0
2023-07-31,6.1,6.13,5.99,6.1,48201.0
2023-08-01,6.36,6.36,5.96,6.15,38930.0
2023-08-02,6.1,6.13,5.92,6.08,33858.0
2023-08-03,6.05,6.15,6.02,6.08,24200.0
2023-08-04,6.16,6.67,6.16,6.44,83154.0
2023-08-08,6.5,6.54,6.33,6.44,17404.0
2023-08-09,6.52,6.52,6.18,6.25,15912.0
2023-08-10,6.43,6.44,6.11,6.11,10002.0
2023-08-11,6.48,6.48,5.7,5.74,22746.0
2023-08-14,5.62,5.74,5.55,5.63,38585.0
2023-08-15,5.51,5.55,5.23,5.26,45965.0
2023-08-16,5.3,5.54,5.3,5.53,12524.0
2023-08-17,5.45,5.65,5.45,5.48,14327.0
2023-08-18,5.37,5.44,5.2,5.44,14881.0
2023-08-21,5.29,5.52,5.29,5.52,15187.0
2023-08-22,5.61,5.61,5.4,5.48,5379.0
2023-08-23,5.39,5.61,5.38,5.61,7735.0
2023-08-24,5.64,5.64,5.35,5.45,5451.0
2023-08-25,5.4,5.48,5.35,5.47,11533.0
2023-08-28,5.46,5.6,5.46,5.55,12754.0
2023-08-29,5.53,5.54,5.48,5.48,2700.0
2023-08-30,5.46,5.53,5.4,5.52,20124.0
2023-08-31,5.64,5.66,5.47,5.66,24735.0
2023-09-01,5.74,6.01,5.74,5.96,46075.0
2023-09-05,6.01,6.05,5.88,5.94,21108.0
2023-09-06,5.81,5.94,5.8,5.81,9415.0
2023-09-07,5.8,5.84,5.76,5.8,5575.0
2023-09-08,5.95,5.95,5.79,5.87,7439.0
2023-09-11,5.84,5.9,5.81,5.9,5281.0
2023-09-12,5.98,6.1,5.89,6.1,23611.0
2023-09-13,6.08,6.08,5.91,5.95,9529.0
2023-09-14,6.07,6.09,5.86,5.93,14806.0
2023-09-15,5.94,5.94,5.805,5.87,21893.0
2023-09-18,5.86,5.99,5.79,5.89,35333.0
2023-09-19,6.0,6.12,5.86,5.98,50757.0
2023-09-20,5.99,6.02,5.76,5.85,9176.0
2023-09-21,5.76,6.1,5.69,6.1,12486.0
2023-09-22,5.76,5.96,5.73,5.79,20908.0
2023-09-25,5.69,6.0,5.47,5.55,25158.0
2023-09-26,5.53,5.53,5.31,5.31,4800.0
2023-09-27,5.44,5.55,5.4,5.53,18354.0
2023-09-28,5.42,5.64,5.39,5.61,12721.0
2023-09-29,5.64,5.65,5.45,5.45,6774.0
2023-10-02,5.41,5.46,5.39,5.39,14315.0
2023-10-03,5.41,5.47,5.36,5.39,5944.0
2023-10-04,5.36,5.36,5.17,5.21,11015.0
2023-10-05,5.16,5.24,5.09,5.12,30736.0
2023-10-06,5.15,5.7,5.11,5.7,21309.0
2023-10-10,5.99,6.16,5.91,5.99,42101.0
2023-10-11,6.02,6.03,5.63,5.72,30519.0
2023-10-12,5.48,5.75,5.48,5.62,13574.0
2023-10-13,5.7,6.06,5.7,6.0,19092.0
2023-10-16,6.04,6.1,5.92,6.1,13301.0
2023-10-17,6.01,6.32,6.01,6.27,12162.0
2023-10-18,6.25,6.29,6.21,6.23,6520.0
2023-10-19,6.25,6.32,6.1,6.32,6441.0
2023-10-20,6.17,6.48,6.17,6.48,18088.0
2023-10-23,6.41,6.47,6.2,6.22,15402.0
2023-10-24,6.14,6.34,6.03,6.04,12833.0
2023-10-25,6.01,6.02,5.8,6.01,16129.0
2023-10-26,5.82,6.15,5.82,6.09,12610.0
2023-10-27,5.96,6.15,5.95,6.06,7400.0
2023-10-30,5.92,6.04,5.86,5.92,7039.0
2023-10-31,5.82,5.98,5.82,5.87,2700.0
2023-11-01,5.82,5.99,5.82,5.89,6401.0
2023-11-02,5.83,6.125,5.83,6.12,7601.0
2023-11-03,6.26,6.26,5.97,6.03,8500.0
2023-11-06,6.0,6.01,5.86,5.86,6427.0
2023-11-07,5.81,5.9,5.66,5.84,13235.0
2023-11-08,5.62,5.88,5.62,5.8,12142.0
2023-11-09,5.81,5.87,5.76,5.76,4015.0
2023-11-10,5.77,5.94,5.77,5.94,5350.0
2023-11-13,5.95,6.1,5.95,6.08,9940.0
2023-11-14,6.18,6.2,5.96,6.05,12316.0
2023-11-15,5.95,5.95,5.61,5.64,14070.0
2023-11-16,5.94,5.94,5.45,5.53,18595.0
2023-11-17,5.56,5.94,5.5,5.94,15900.0
2023-11-20,5.96,5.96,5.61,5.83,18134.0
2023-11-21,5.72,5.88,5.65,5.76,14332.0
2023-11-22,5.66,5.9,5.6,5.61,9400.0
2023-11-23,5.34,5.73,5.34,5.73,3718.0
2023-11-24,5.55,5.8,5.55,5.77,6641.0
2023-11-27,5.46,5.66,5.46,5.64,13300.0
2023-11-28,5.65,5.74,5.65,5.73,4603.0
2023-11-29,5.72,5.96,5.67,5.96,5534.0
2023-11-30,6.1,6.1,5.71,5.81,9916.0
2023-12-01,5.75,5.83,5.69,5.83,5729.0
2023-12-04,5.81,5.81,5.28,5.55,13456.0
2023-12-05,5.41,5.55,5.4,5.45,11760.0
2023-12-06,5.47,5.47,5.29,5.32,7621.0
2023-12-07,5.28,5.37,5.21,5.24,4770.0
2023-12-08,5.24,5.4,5.2,5.28,8410.0
2023-12-11,5.22,5.22,4.9,5.03,11603.0
2023-12-12,5.09,5.16,5.0,5.0,11600.0
2023-12-13,5.02,5.02,4.8,4.95,8900.0
2023-12-14,5.14,5.14,4.78,4.89,5081.0
2023-12-15,4.95,4.99,4.94,4.98,5127.0
2023-12-18,4.97,5.04,4.9,5.01,9945.0
2023-12-19,4.92,5.0,4.79,4.94,16883.0
2023-12-20,4.93,5.02,4.89,5.0,21480.0
2023-12-21,5.01,5.01,4.88,4.88,18300.0
2023-12-22,4.59,4.88,4.29,4.6,101416.0
2023-12-27,4.6,4.77,4.6,4.72,25759.0
2023-12-28,4.68,4.73,4.6,4.63,15101.0
2023-12-29,4.62,5.18,4.62,5.09,22400.0
2024-01-02,4.91,5.01,4.84,4.91,7703.0
2024-01-03,4.9,5.0,4.82,4.96,4200.0
2024-01-04,4.96,4.96,4.68,4.88,15800.0
2024-01-05,4.87,4.98,4.68,4.82,6336.0
2024-01-08,4.73,4.88,4.61,4.88,19284.0
2024-01-09,4.87,4.9,4.7,4.9,4004.0
2024-01-10,4.85,4.85,4.63,4.69,4196.0
2024-01-11,4.77,4.8,4.64,4.8,9003.0
2024-01-12,4.7,4.76,4.63,4.76,4403.0
2024-01-15,4.73,4.73,4.61,4.66,1701.0
2024-01-16,4.75,4.75,4.62,4.69,13937.0
2024-01-17,4.61,4.62,4.47,4.49,26305.0
2024-01-18,4.44,4.53,4.42,4.49,6255.0
2024-01-19,4.48,4.5,4.34,4.41,28802.0
2024-01-22,4.28,4.47,4.28,4.37,28247.0
2024-01-23,4.38,4.47,4.34,4.37,14827.0
2024-01-24,4.38,4.5,4.37,4.43,2856.0
2024-01-25,4.62,4.62,4.4,4.45,13754.0
2024-01-26,4.38,4.45,4.32,4.4,39505.0
2024-01-29,4.41,4.45,4.33,4.33,1948.0
2024-01-30,4.34,4.39,4.3,4.39,4612.0
2024-01-31,4.36,4.36,4.3,4.3,6810.0
2024-02-01,4.29,4.37,4.29,4.29,3998.0
2024-02-02,4.29,4.4,4.23,4.4,12000.0
2024-02-05,4.23,4.26,4.03,4.07,15714.0
2024-02-06,4.05,4.08,3.82,3.92,12900.0
2024-02-07,3.93,4.18,3.93,4.18,8100.0
2024-02-08,4.13,4.16,4.06,4.12,4649.0
2024-02-09,4.11,4.11,3.91,4.0,9751.0
2024-02-12,4.09,4.09,3.87,4.03,8405.0
2024-02-13,4.0,4.08,3.95,4.02,13457.0
2024-02-14,4.0,4.12,3.93,4.04,12200.0
2024-02-15,3.95,4.22,3.95,4.1,14440.0
2024-02-16,4.11,4.22,4.1,4.14,4600.0
2024-02-20,3.98,4.19,3.98,4.19,7403.0
2024-02-21,4.07,4.12,4.05,4.08,6400.0
2024-02-22,4.0,4.18,4.0,4.13,15282.0
2024-02-23,4.12,4.18,4.04,4.13,7411.0
2024-02-26,4.13,4.19,4.05,4.19,7771.0
2024-02-27,4.15,4.18,4.1,4.18,8431.0
2024-02-28,4.21,4.29,4.2,4.25,17221.0
2024-02-29,4.36,4.5,4.36,4.5,8150.0
2024-03-01,4.53,4.6,4.48,4.5,19781.0
2024-03-04,4.63,4.86,4.58,4.86,10770.0
2024-03-05,4.86,4.92,4.82,4.87,8125.0
2024-03-06,5.0,5.27,4.99,5.13,32812.0
2024-03-07,5.52,5.52,5.03,5.13,20782.0
2024-03-08,5.1,5.1,4.94,5.01,7816.0
2024-03-11,5.16,5.16,4.85,4.88,6220.0
2024-03-12,4.68,4.9,4.68,4.79,3300.0
2024-03-13,4.8,5.06,4.8,4.91,6820.0
2024-03-14,4.9,5.08,4.86,4.91,9396.0
2024-03-15,4.95,5.02,4.75,4.75,7400.0
2024-03-18,4.77,4.85,4.75,4.78,6588.0
2024-03-19,4.54,4.74,4.54,4.69,4437.0
2024-03-20,4.66,4.66,4.49,4.5,8573.0
2024-03-21,4.45,4.51,4.45,4.45,2509.0
2024-03-22,4.46,4.49,4.43,4.43,25048.0
2024-03-25,4.28,4.44,4.27,4.35,17229.0
2024-03-26,4.33,4.37,4.28,4.28,6302.0
2024-03-27,4.3,4.3,4.27,4.28,3500.0
2024-03-28,4.26,4.36,4.17,4.22,19378.0
2024-04-01,4.18,4.26,4.15,4.15,8987.0
2024-04-02,4.21,4.38,4.14,4.29,21282.0
2024-04-03,4.35,4.35,3.91,4.3,18739.0
2024-04-04,4.27,4.32,4.22,4.27,6340.0
2024-04-05,4.31,4.66,4.3,4.6,18001.0
2024-04-08,4.61,4.86,4.61,4.78,16439.0
2024-04-09,4.77,4.78,4.69,4.69,2359.0
2024-04-10,4.7,4.71,4.63,4.66,3199.0
2024-04-11,4.62,4.62,4.55,4.55,2600.0
2024-04-12,4.61,4.74,4.56,4.56,6232.0
2024-04-15,4.54,4.54,4.41,4.45,2400.0
2024-04-16,4.69,4.69,4.61,4.61,1000.0
2024-04-17,4.68,4.68,4.4,4.42,3797.0
2024-04-18,4.43,4.43,4.38,4.38,2690.0
2024-04-19,4.23,4.4,4.22,4.4,3691.0
2024-04-22,4.39,4.395,4.31,4.38,2156.0
2024-04-23,4.37,4.37,4.37,4.37,100.0
2024-04-24,4.31,4.41,4.26,4.36,47511.0
2024-04-25,4.35,4.35,4.28,4.29,4350.0
2024-04-26,4.29,4.34,4.29,4.31,1106.0
2024-04-29,4.3,4.34,4.24,4.34,5400.0
2024-04-30,4.33,4.39,4.33,4.39,718.0
2024-05-01,4.49,4.49,4.3,4.31,1103.0
2024-05-02,4.26,4.36,4.25,4.35,5502.0
2024-05-03,4.25,4.5,4.25,4.5,1410.0
2024-05-06,4.53,4.53,4.5,4.51,700.0
2024-05-07,4.24,4.45,4.24,4.45,512.0
2024-05-08,4.43,4.5,4.42,4.49,1900.0
2024-05-09,4.51,4.51,4.25,4.44,5375.0
2024-05-10,4.33,4.4,4.33,4.38,6829.0
2024-05-13,4.38,4.38,4.24,4.26,19733.0
2024-05-14,4.25,4.25,4.08,4.18,9480.0
2024-05-15,4.19,4.21,4.15,4.2,7574.0
2024-05-16,4.19,4.19,4.15,4.18,441.0
2024-05-17,4.19,4.2,4.16,4.2,328.0
2024-05-21,4.16,4.45,4.16,4.32,13458.0
2024-05-22,4.31,4.42,4.22,4.42,12800.0
2024-05-23,4.33,4.45,4.33,4.45,20200.0
2024-05-24,4.41,4.59,4.4,4.54,8600.0
2024-05-27,4.57,4.64,4.57,4.64,828.0
2024-05-28,4.59,4.78,4.57,4.77,116056.0
2024-05-29,4.74,4.78,4.69,4.76,88900.0
2024-05-30,4.74,4.81,4.74,4.75,30047.0
2024-05-31,4.74,4.87,4.65,4.84,34320.0
2024-06-03,4.86,4.86,4.7,4.77,21100.0
2024-06-04,4.77,4.77,4.45,4.71,61455.0
2024-06-05,4.79,4.92,4.74,4.92,22175.0
2024-06-06,4.91,4.98,4.67,4.7,52203.0
2024-06-07,4.7,4.87,4.64,4.87,14200.0
2024-06-10,4.84,4.84,4.7,4.81,22100.0
2024-06-11,4.8,4.83,4.77,4.77,9528.0
2024-06-12,4.8,4.83,4.76,4.79,19185.0
2024-06-13,4.74,4.82,4.55,4.66,25067.0
2024-06-14,4.63,4.63,4.54,4.54,3817.0
2024-06-17,4.31,4.56,4.31,4.55,9960.0
2024-06-18,4.56,4.74,4.54,4.6,8296.0
2024-06-19,4.72,4.72,4.61,4.67,2600.0
2024-06-20,4.66,4.66,4.55,4.6,7296.0
2024-06-21,4.61,4.73,4.61,4.73,13985.0
2024-06-24,4.76,4.76,4.67,4.73,1644.0
2024-06-25,4.72,4.85,4.66,4.85,17303.0
2024-06-26,4.81,4.82,4.77,4.81,2377.0
2024-06-27,4.8,4.8,4.73,4.76,5901.0
2024-06-28,4.72,4.85,4.7,4.85,20805.0
2024-07-02,4.85,4.85,4.66,4.79,18085.0
2024-07-03,4.59,4.81,4.58,4.79,4394.0
2024-07-04,4.83,4.85,4.8,4.83,1500.0
2024-07-05,4.85,4.86,4.75,4.77,10970.0
2024-07-08,4.75,4.82,4.75,4.76,8262.0
2024-07-09,4.77,4.79,4.5,4.59,25076.0
2024-07-10,4.58,4.58,4.48,4.48,2756.0
2024-07-11,4.45,4.93,4.45,4.66,24022.0
2024-07-12,4.72,4.78,4.63,4.69,12700.0
2024-07-15,4.68,4.7,4.67,4.67,1600.0
2024-07-16,4.51,4.73,4.51,4.7,6750.0
2024-07-17,4.73,4.75,4.7,4.7,22407.0
2024-07-18,4.7,4.72,4.7,4.72,1300.0
2024-07-19,4.72,4.83,4.71,4.78,7250.0
2024-07-22,4.8,4.81,4.77,4.8,3100.0
2024-07-23,4.81,4.86,4.78,4.86,3526.0
2024-07-24,4.89,4.89,4.83,4.83,1000.0
2024-07-25,4.8,4.84,4.69,4.77,3915.0
2024-07-26,4.76,4.76,4.69,4.73,1700.0
2024-07-29,4.45,4.61,4.33,4.5,15002.0
2024-07-30,4.41,4.46,4.37,4.4,10750.0
2024-07-31,4.4,4.42,4.3,4.42,9003.0
2024-08-01,4.37,4.42,4.3,4.34,5508.0
2024-08-02,4.31,4.41,4.11,4.41,32508.0
2024-08-06,4.14,4.3,4.04,4.3,29155.0
2024-08-07,4.31,4.39,4.29,4.33,11301.0
2024-08-08,4.32,4.38,4.31,4.35,7700.0
2024-08-09,4.34,4.35,4.27,4.34,2507.0
2024-08-12,4.35,4.46,4.35,4.45,3069.0
2024-08-13,4.44,4.46,4.41,4.46,1400.0
2024-08-14,4.43,4.54,4.35,4.47,18067.0
2024-08-15,4.47,4.47,4.43,4.43,3000.0
2024-08-16,4.44,4.44,4.41,4.41,1100.0
2024-08-19,4.39,4.39,4.13,4.22,12701.0
2024-08-20,4.22,4.24,4.2,4.24,1000.0
2024-08-21,4.24,4.28,4.24,4.28,700.0
2024-08-22,4.29,4.32,4.29,4.31,1877.0
2024-08-23,4.5,4.5,4.3,4.33,428.0
2024-08-26,4.34,4.45,4.34,4.38,2013.0
2024-08-27,4.3,4.34,4.18,4.18,7305.0
2024-08-28,4.25,4.25,4.09,4.16,26519.0
2024-08-29,4.2,4.2,4.15,4.15,6178.0
2024-08-30,4.16,4.18,4.15,4.15,900.0
2024-09-03,4.15,4.21,4.13,4.2,6156.0
2024-09-04,4.21,4.22,4.16,4.16,2300.0
2024-09-05,4.16,4.16,4.15,4.16,4000.0
2024-09-06,4.16,4.16,4.06,4.06,41601.0
2024-09-09,4.03,4.06,3.99,3.99,4604.0
2024-09-10,3.96,4.01,3.9,4.01,41504.0
2024-09-11,3.59,4.165,3.59,4.03,14601.0
2024-09-12,3.94,4.25,3.94,4.23,23200.0
2024-09-13,4.22,4.28,4.21,4.21,4701.0
2024-09-16,4.04,4.5,4.04,4.34,9331.0
2024-09-17,4.34,4.5,4.32,4.47,10330.0
2024-09-18,4.48,4.5,4.46,4.5,3400.0
2024-09-19,4.6,4.63,4.51,4.51,17370.0
2024-09-20,4.51,4.51,4.17,4.25,19000.0
2024-09-23,4.06,4.24,4.06,4.11,4162.0
2024-09-24,4.15,4.23,4.15,4.23,2274.0
2024-09-25,4.16,4.42,4.15,4.37,6557.0
2024-09-26,4.36,4.36,4.08,4.2,6666.0
2024-09-27,4.27,4.27,4.22,4.25,3102.0
2024-09-30,4.2,4.3,4.12,4.3,6500.0
2024-10-01,4.12,4.44,4.12,4.43,6405.0
2024-10-02,4.39,4.39,4.36,4.38,4000.0
2024-10-03,4.4,4.45,4.32,4.45,3883.0
2024-10-04,4.45,4.46,4.42,4.44,3200.0
2024-10-07,4.42,4.63,4.42,4.63,58800.0
2024-10-08,4.64,4.74,4.52,4.6,6245.0
2024-10-09,4.62,4.65,4.58,4.6,4250.0
2024-10-10,4.62,4.8,4.62,4.73,2800.0
2024-10-11,4.73,4.8,4.72,4.72,4539.0
2024-10-15,4.61,4.61,4.24,4.53,2835.0
2024-10-16,4.47,4.75,4.47,4.71,5100.0
2024-10-17,4.73,4.79,4.66,4.66,3800.0
2024-10-18,4.76,4.77,4.68,4.7,2900.0
2024-10-21,4.27,4.9,4.27,4.75,16466.0
2024-10-22,4.74,4.74,4.68,4.68,4700.0
2024-10-23,4.65,4.66,4.42,4.52,46200.0
2024-10-24,4.58,4.58,4.53,4.53,3100.0
2024-10-25,4.54,4.82,4.54,4.82,9870.0
2024-10-28,4.77,4.77,4.47,4.47,11619.0
2024-10-29,4.5,4.58,4.4,4.5,5900.0
2024-10-30,4.57,4.58,4.52,4.57,5900.0
2024-10-31,4.57,4.62,4.44,4.62,12200.0
2024-11-01,4.93,4.93,4.63,4.68,4800.0
2024-11-04,4.68,4.75,4.64,4.75,5900.0
2024-11-05,4.6,4.73,4.58,4.69,4195.0
2024-11-06,4.71,4.72,4.66,4.66,1100.0
2024-11-07,4.7,4.8,4.65,4.65,5500.0
2024-11-08,4.79,4.79,4.49,4.64,6881.0
2024-11-11,4.61,4.61,4.37,4.5,7966.0
2024-11-12,4.5,4.9,4.48,4.8,16500.0
2024-11-13,4.88,4.89,4.79,4.84,3700.0
2024-11-14,4.85,4.95,4.85,4.95,14045.0
2024-11-15,4.93,4.93,4.81,4.91,4200.0
2024-11-18,4.93,5.11,4.91,5.06,20039.0
2024-11-19,5.08,5.19,5.0,5.19,5959.0
2024-11-20,5.26,5.56,5.25,5.56,21999.0
2024-11-21,5.52,5.65,5.48,5.52,8477.0
2024-11-22,5.56,5.8,5.56,5.65,13212.0
2024-11-25,5.6,5.73,5.56,5.7,12270.0
2024-11-26,5.79,5.89,5.76,5.87,9408.0
2024-11-27,5.86,5.9,5.8,5.87,2955.0
2024-11-28,5.41,5.89,5.41,5.87,1140.0
2024-11-29,5.87,6.0,5.87,6.0,27869.0
2024-12-02,5.97,6.0,5.95,6.0,2800.0
2024-12-03,5.94,6.05,5.94,6.05,3900.0
2024-12-04,6.01,6.23,6.01,6.16,13202.0
2024-12-05,6.19,6.27,6.19,6.21,9400.0
2024-12-06,6.18,6.28,6.05,6.28,16824.0
2024-12-09,6.29,6.55,6.28,6.55,22602.0
2024-12-10,6.48,6.62,6.47,6.62,50973.0
2024-12-11,6.51,6.75,6.51,6.75,11779.0
2024-12-12,6.75,7.1,6.75,7.1,29302.0
2024-12-13,7.19,7.92,7.16,7.87,51001.0
2024-12-16,7.92,8.25,7.16,7.39,55878.0
2024-12-17,7.4,7.68,7.08,7.67,12777.0
2024-12-18,7.27,7.87,7.27,7.59,11891.0
2024-12-19,7.6,7.78,7.5,7.78,7541.0
2024-12-20,7.7,8.0,7.7,8.0,30922.0
2024-12-23,7.75,7.89,7.74,7.8,78270.0
2024-12-24,7.8,7.8,7.76,7.8,5800.0
2024-12-27,7.99,7.99,7.64,7.8,14713.0
2024-12-30,7.79,7.81,7.72,7.8,11979.0
2024-12-31,7.79,7.81,7.54,7.74,16684.0
2025-01-02,7.73,7.84,7.51,7.59,16943.0
2025-01-03,7.69,8.0,7.55,8.0,27310.0
2025-01-06,8.01,8.72,7.98,8.71,65629.0
2025-01-07,8.74,8.9,8.44,8.53,36675.0
2025-01-08,8.24,8.69,8.24,8.5,36779.0
2025-01-09,8.48,8.52,8.43,8.47,24600.0
2025-01-10,8.68,8.94,8.46,8.84,28434.0
2025-01-13,8.93,9.02,8.89,8.93,42515.0
2025-01-14,9.19,9.2,8.66,9.0,45951.0
2025-01-15,8.92,9.43,8.75,9.28,63518.0
2025-01-16,9.39,9.82,9.35,9.82,55221.0
2025-01-17,9.8,9.99,9.56,9.63,33185.0
2025-01-20,9.73,9.74,9.5,9.55,7228.0
2025-01-21,9.66,10.22,9.21,10.0,61372.0
2025-01-22,10.0,10.71,9.9,10.5,35211.0
2025-01-23,10.68,10.69,10.45,10.53,39201.0
2025-01-24,10.49,10.69,10.25,10.67,21704.0
2025-01-27,10.55,10.7,10.49,10.65,38024.0
2025-01-28,10.64,11.01,10.61,10.9,52017.0
2025-01-29,10.89,10.98,10.66,10.94,25894.0
2025-01-30,10.01,11.16,10.01,11.04,70142.0
2025-01-31,11.04,11.1,10.72,10.9,29048.0
2025-02-03,10.84,10.92,10.4,10.75,26213.0
2025-02-04,10.94,11.16,10.02,10.02,71050.0
2025-02-05,10.4,11.03,10.0,10.77,117110.0
2025-02-06,10.76,11.47,10.76,11.41,59836.0
2025-02-07,11.28,11.5,10.88,11.27,35369.0
2025-02-10,11.26,11.26,10.85,10.94,25541.0
2025-02-11,10.96,11.3,10.95,11.26,30170.0
2025-02-12,11.29,12.44,11.22,11.95,140512.0
2025-02-13,12.04,12.2,11.86,12.01,62592.0
2025-02-14,12.2,12.21,11.71,12.05,26046.0
2025-02-18,12.15,13.89,12.07,13.49,213761.0
2025-02-19,13.65,13.75,12.99,13.06,96608.0
2025-02-20,13.3,13.3,11.85,12.03,93882.0
2025-02-21,12.52,12.57,11.51,11.74,97807.0
2025-02-24,12.85,13.0,11.89,12.08,85212.0
2025-02-25,12.19,12.19,11.15,11.3,76112.0
2025-02-26,11.23,11.27,10.68,10.81,72909.0
2025-02-27,10.73,11.37,10.71,10.78,42573.0
2025-02-28,10.5,11.01,10.39,11.01,35954.0
2025-03-03,10.5,11.485,10.11,10.98,63714.0
2025-03-04,10.08,12.27,10.07,12.12,112311.0
2025-03-05,12.15,12.94,11.1,11.13,67145.0
2025-03-06,11.08,11.18,10.57,10.99,67611.0
2025-03-07,11.0,11.53,10.98,11.25,30126.0
2025-03-10,11.2,11.21,10.63,10.63,63167.0
2025-03-11,10.57,11.31,10.57,11.2,40736.0
2025-03-12,11.19,11.61,11.03,11.38,26333.0
2025-03-13,11.35,11.36,10.52,10.65,38336.0
2025-03-14,10.73,10.98,10.6,10.93,35348.0
2025-03-17,11.58,11.84,11.28,11.66,69929.0
2025-03-18,11.63,11.74,10.52,10.52,60567.0
2025-03-19,10.6,10.94,10.25,10.88,47139.0
2025-03-20,10.76,11.0,10.38,10.56,33300.0
2025-03-21,10.45,10.45,10.17,10.31,29315.0
2025-03-24,10.39,10.53,10.145,10.43,26995.0
2025-03-25,10.31,10.43,10.17,10.24,35314.0
2025-03-26,10.02,11.24,9.47,11.21,132609.0
2025-03-27,11.2,12.21,10.92,11.77,110522.0
2025-03-28,11.99,12.0,11.3,11.93,68894.0
2025-03-31,11.7,12.46,11.69,12.01,118687.0
2025-04-01,12.14,12.8,11.7,12.71,97035.0
2025-04-02,12.56,12.75,12.17,12.32,69263.0
2025-04-03,11.99,11.99,10.95,11.15,84475.0
2025-04-04,11.14,11.15,9.82,9.9,94693.0
2025-04-07,8.91,10.21,8.9,9.66,59454.0
2025-04-08,10.07,10.235,9.12,9.31,56775.0
2025-04-09,9.1,10.0,9.1,9.78,96230.0
2025-04-10,9.7,9.98,9.35,9.55,22373.0
2025-04-11,9.55,9.67,9.08,9.62,43355.0
2025-04-14,9.52,9.8,9.12,9.3,83155.0
2025-04-15,9.33,9.9,9.33,9.57,46985.0
2025-04-16,9.6,10.03,9.15,9.93,39538.0
2025-04-17,9.96,10.29,9.85,9.86,27972.0
2025-04-21,10.01,10.06,9.43,9.44,26846.0
2025-04-22,9.5,10.11,9.49,9.76,30333.0
2025-04-23,9.77,10.02,9.55,9.56,20736.0
2025-04-24,9.52,9.91,9.52,9.61,10914.0
2025-04-25,9.68,9.9,9.62,9.69,12016.0
2025-04-28,9.77,9.96,9.33,9.43,25861.0
2025-04-29,9.34,9.9,9.34,9.65,26960.0
2025-04-30,9.64,9.64,9.3,9.35,39275.0
2025-05-01,9.53,10.0,9.44,9.53,37758.0
2025-05-02,9.5,9.74,9.31,9.31,37731.0
2025-05-05,9.31,9.31,8.6,8.67,51483.0
2025-05-06,8.57,9.02,8.57,8.95,58068.0
2025-05-07,8.92,8.93,8.33,8.4,38546.0
2025-05-08,8.38,8.54,8.1,8.18,23841.0
2025-05-09,8.1,8.33,7.99,8.13,25258.0
2025-05-12,8.44,8.545,8.16,8.39,18550.0
2025-05-13,8.43,8.76,8.1,8.64,24883.0
2025-05-14,8.75,9.88,8.75,9.79,59254.0
2025-05-15,9.85,10.09,9.2,9.21,32295.0
2025-05-16,9.2,9.43,9.11,9.26,19589.0
2025-05-20,9.13,9.16,8.83,8.9,21711.0
2025-05-21,8.84,8.92,8.72,8.73,17750.0
2025-05-22,8.73,9.22,8.51,9.12,32939.0
2025-05-23,9.13,9.19,8.9,8.9,27117.0
2025-05-26,8.89,9.22,8.89,9.13,7326.0
2025-05-27,9.01,10.26,9.01,9.94,96329.0
2025-05-28,10.02,10.1,9.67,9.94,29125.0
2025-05-29,9.95,10.08,9.86,9.86,20499.0
2025-05-30,9.94,10.06,9.69,10.05,24377.0
2025-06-02,10.01,10.59,9.74,9.86,43756.0
2025-06-03,9.89,9.99,9.68,9.7,23486.0
2025-06-04,9.71,9.71,9.34,9.4,24412.0
2025-06-05,9.21,9.51,9.12,9.14,20766.0
2025-06-06,9.29,9.53,9.22,9.36,20384.0
2025-06-09,9.37,9.37,9.08,9.28,11229.0
2025-06-10,9.26,9.5,9.24,9.35,17978.0
2025-06-11,9.49,9.93,9.46,9.72,32320.0
2025-06-12,9.73,9.8,9.45,9.56,27175.0
2025-06-13,9.88,10.06,9.6,9.98,55507.0
2025-06-16,9.99,9.99,9.55,9.64,26968.0
2025-06-17,9.66,10.16,9.57,9.9,46427.0
2025-06-18,10.0,10.02,9.77,9.97,38809.0
2025-06-19,10.14,10.14,9.78,9.85,5406.0
2025-06-20,9.83,10.15,9.47,9.47,19438.0
2025-06-23,9.49,9.68,9.19,9.28,41164.0
2025-06-24,9.27,9.27,8.96,9.13,14977.0
2025-06-25,9.28,9.51,9.15,9.51,28681.0
2025-06-26,9.5,9.65,9.11,9.3,33318.0
2025-06-27,9.39,9.48,9.19,9.38,80601.0
2025-06-30,9.4,9.4,9.15,9.37,107790.0
2025-07-02,10.5,10.57,8.87,9.08,157485.0
2025-07-03,9.07,9.21,8.94,8.95,40543.0
2025-07-04,9.14,9.14,8.83,9.0,10521.0
2025-07-07,8.98,8.98,7.68,8.53,107230.0
2025-07-08,8.49,8.81,8.35,8.67,45444.0
2025-07-09,8.68,8.68,8.54,8.59,17100.0
2025-07-10,8.49,8.49,8.29,8.37,28141.0
2025-07-11,8.36,8.49,8.12,8.12,25971.0
2025-07-14,8.12,8.19,7.98,8.18,28066.0
2025-07-15,8.24,8.25,7.85,7.88,22991.0
2025-07-16,7.81,7.93,7.6,7.69,32173.0
2025-07-17,7.79,8.2,7.76,8.18,32820.0
2025-07-18,8.26,8.425,8.16,8.35,46486.0
2025-07-21,8.33,8.35,7.88,7.88,73436.0
2025-07-22,7.86,8.09,7.86,7.99,37813.0
2025-07-23,7.96,8.47,7.96,8.41,38642.0
2025-07-24,8.53,8.61,8.41,8.49,22546.0
2025-07-25,8.52,8.55,8.32,8.34,15190.0
2025-07-28,8.36,8.52,8.23,8.49,27070.0
2025-07-29,8.53,8.8,8.47,8.76,62350.0
2025-07-30,8.77,8.81,8.43,8.59,40920.0
2025-07-31,8.51,8.76,8.43,8.49,33185.0
2025-08-01,8.48,8.48,8.07,8.16,45974.0
2025-08-05,8.05,8.27,7.81,7.91,97425.0
2025-08-06,7.92,8.22,7.92,8.09,16529.0
2025-08-07,8.26,8.47,8.14,8.3,42164.0
2025-08-08,8.45,8.54,8.3,8.3,30224.0
2025-08-11,8.6,8.6,7.78,7.96,30040.0
2025-08-12,7.91,8.25,7.79,8.25,34836.0
2025-08-13,8.23,8.25,7.8,7.8,43937.0
2025-08-14,7.86,7.92,7.79,7.8,33120.0
2025-08-15,7.78,7.89,7.78,7.86,14751.0
2025-08-18,7.65,7.87,7.65,7.84,25786.0
2025-08-19,7.84,7.84,7.56,7.57,39770.0
2025-08-20,7.57,7.64,7.33,7.35,34643.0
2025-08-21,7.36,7.41,7.21,7.28,16751.0
2025-08-22,7.17,7.75,7.17,7.68,28220.0
2025-08-25,7.75,7.75,7.51,7.6,21210.0
2025-08-26,7.55,7.56,7.39,7.56,8568.0
2025-08-27,7.39,7.64,7.39,7.61,15584.0
2025-08-28,7.6,7.78,7.56,7.72,13995.0
2025-08-29,7.73,7.74,7.63,7.71,6014.0
2025-09-02,7.71,7.8,7.55,7.64,10711.0
2025-09-03,7.33,7.58,7.33,7.49,16166.0
2025-09-04,7.5,7.52,7.38,7.44,9645.0
2025-09-05,7.39,7.39,7.16,7.21,36240.0
2025-09-08,7.21,7.21,6.95,7.09,38575.0
2025-09-09,7.1,7.43,7.1,7.33,18042.0
2025-09-10,7.35,7.55,7.34,7.48,33675.0
2025-09-11,7.48,7.51,7.36,7.5,22074.0
2025-09-12,7.49,7.58,7.42,7.43,17899.0
2025-09-15,7.48,7.66,7.43,7.48,24620.0
2025-09-16,7.45,8.07,7.44,7.98,30787.0
2025-09-17,8.24,8.7,8.0,8.0,85062.0
2025-09-18,8.01,8.31,7.78,7.87,32176.0
2025-09-19,7.97,8.01,7.57,7.59,42573.0
2025-09-22,7.65,7.9,7.5,7.83,39617.0
2025-09-23,7.99,8.15,7.89,7.91,21933.0
2025-09-24,7.96,8.1,7.8,8.03,18528.0
2025-09-25,7.77,7.99,7.77,7.91,24873.0
2025-09-26,7.92,8.095,7.9,8.04,12910.0
2025-09-29,8.06,8.09,7.86,7.86,9931.0
2025-09-30,7.81,7.81,7.51,7.71,27792.0
2025-10-01,7.7,7.75,7.6,7.67,16100.0
2025-10-02,7.67,7.72,7.47,7.68,25889.0
2025-10-03,7.68,8.0,7.68,7.87,14645.0
2025-10-06,7.71,7.93,7.19,7.56,78636.0
2025-10-07,7.57,7.87,7.46,7.87,53021.0
2025-10-08,7.85,7.9,7.65,7.81,25451.0
2025-10-09,8.0,8.0,7.65,7.68,18905.0
2025-10-10,7.6,7.61,7.25,7.25,34825.0
2025-10-14,7.47,7.47,7.21,7.25,19869.0
2025-10-15,7.27,7.27,7.16,7.22,21463.0
2025-10-16,7.25,7.35,6.94,6.98,31117.0
2025-10-17,6.97,7.01,6.775,6.8,14868.0
2025-10-20,6.83,6.9,6.29,6.29,22336.0
2025-10-21,6.3,6.57,6.17,6.26,26491.0
2025-10-22,6.25,6.25,6.02,6.11,20354.0
2025-10-23,6.22,6.36,6.17,6.31,7805.0
2025-10-24,6.58,6.59,6.4,6.44,8224.0
2025-10-27,6.45,6.45,6.2,6.2,12905.0
2025-10-28,6.23,6.23,6.0,6.0,31448.0
2025-10-29,5.92,6.33,5.91,6.11,24052.0
2025-10-30,6.14,6.32,6.02,6.07,8488.0
2025-10-31,6.08,6.2,6.04,6.06,7460.0
2025-11-03,6.08,6.18,5.96,6.06,11494.0
2025-11-04,5.95,5.96,5.78,5.9,12946.0
2025-11-05,5.89,5.98,5.84,5.86,4760.0
2025-11-06,5.82,5.93,5.76,5.76,11746.0
2025-11-07,5.76,5.82,5.67,5.82,12384.0
2025-11-10,5.82,5.96,5.82,5.92,17140.0
2025-11-11,5.92,5.93,5.83,5.89,4140.0
2025-11-12,5.62,5.81,5.51,5.63,18786.0
2025-11-13,5.66,5.67,5.51,5.58,13900.0
2025-11-14,5.66,5.74,5.565,5.63,12900.0
2025-11-17,5.61,5.92,5.61,5.81,18878.0
2025-11-18,5.75,5.87,5.64,5.84,13407.0
2025-11-19,5.75,5.75,5.65,5.67,6206.0
2025-11-20,5.67,5.72,5.5,5.5,20526.0
2025-11-21,5.55,5.67,5.46,5.55,29570.0
2025-11-24,5.55,5.57,5.44,5.46,5126.0
2025-11-25,5.45,5.49,5.23,5.47,19019.0
2025-11-26,5.47,5.72,5.4,5.69,13608.0