Date,Open,High,Low,Close,Volume
2007-08-13,16.145,16.39,16.145,16.145,1240.0
2007-08-15,15.57,15.705,14.94,15.565,2800.0
2007-08-16,15.73,15.73,14.94,15.025,1350.0
2007-08-17,14.72,15.05,14.63,15.015,7450.0
2007-08-20,14.63,14.695,14.63,14.695,900.0
2007-08-21,14.9,14.9,14.85,14.9,7500.0
2007-08-23,14.505,14.505,14.265,14.32,540.0
2007-08-24,14.32,14.62,14.32,14.62,2900.0
2007-08-27,14.62,15.125,14.62,14.95,1700.0
2007-08-28,14.9,14.9,14.775,14.795,4100.0
2007-08-29,14.72,14.8,14.72,14.76,8000.0
2007-08-30,14.985,15.025,14.82,14.99,47100.0
2007-09-04,15.425,15.595,15.425,15.595,1000.0
2007-09-05,15.455,15.53,15.025,15.495,2000.0
2007-09-06,15.15,15.29,15.11,15.255,900.0
2007-09-07,15.44,15.465,15.44,15.465,200.0
2007-09-10,15.605,15.605,15.44,15.495,500.0
2007-09-11,15.215,15.275,14.99,14.99,1000.0
2007-09-12,15.165,15.165,15.075,15.075,700.0
2007-09-13,15.225,15.225,14.94,14.94,500.0
2007-09-14,14.695,14.695,14.555,14.555,950.0
2007-09-17,14.735,14.775,13.825,13.825,2900.0
2007-09-18,14.115,14.19,13.66,13.66,3660.0
2007-09-19,13.66,13.89,13.66,13.835,1390.0
2007-09-20,13.865,14.03,13.85,14.0,2400.0
2007-09-21,14.24,14.445,14.1,14.445,1170.0
2007-09-24,14.485,14.485,14.24,14.24,700.0
2007-09-25,14.305,14.43,14.305,14.43,300.0
2007-09-27,14.445,14.445,14.445,14.445,100.0
2007-09-28,14.165,14.19,14.105,14.19,600.0
2007-10-01,14.34,14.57,14.295,14.57,700.0
2007-10-02,14.75,14.75,14.495,14.545,2400.0
2007-10-03,14.895,14.895,14.735,14.785,1800.0
2007-10-04,14.835,14.835,14.405,14.58,2800.0
2007-10-05,14.405,14.455,14.075,14.22,2100.0
2007-10-09,14.29,14.29,14.29,14.29,300.0
2007-10-10,14.025,14.025,13.685,13.95,4100.0
2007-10-11,14.005,14.485,14.005,14.485,400.0
2007-10-12,15.01,15.205,15.01,15.1,1200.0
2007-10-16,15.065,15.065,15.065,15.065,100.0
2007-10-18,15.35,15.35,14.87,14.87,700.0
2007-10-19,14.95,14.95,14.935,14.935,300.0
2007-10-22,15.0,15.0,15.0,15.0,500.0
2007-10-23,14.685,14.685,14.595,14.595,1800.0
2007-10-24,14.735,14.735,14.52,14.52,1350.0
2007-10-26,14.485,14.485,14.1,14.215,5700.0
2007-10-29,14.245,14.345,14.13,14.345,700.0
2007-10-30,14.075,14.075,14.075,14.075,900.0
2007-10-31,14.7,14.7,14.555,14.555,600.0
2007-11-01,15.365,15.365,14.395,14.635,5525.0
2007-11-02,14.71,15.015,14.71,14.91,400.0
2007-11-05,14.735,14.735,14.735,14.735,600.0
2007-11-06,14.7,14.875,14.595,14.875,19400.0
2007-11-07,14.505,14.505,14.075,14.265,1600.0
2007-11-08,14.1,14.1,13.235,13.26,3900.0
2007-11-09,13.825,13.825,13.785,13.785,975.0
2007-11-12,14.03,14.03,13.52,13.52,1150.0
2007-11-13,12.84,12.94,12.75,12.855,1600.0
2007-11-14,13.245,13.475,12.83,13.475,4075.0
2007-11-15,13.345,13.345,12.31,12.61,2572.0
2007-11-16,12.325,12.325,11.415,11.905,4500.0
2007-11-19,11.615,11.615,11.24,11.465,1700.0
2007-11-20,11.225,11.58,11.075,11.215,3050.0
2007-11-21,10.855,11.34,10.855,11.175,2100.0
2007-11-23,11.05,11.05,10.935,10.95,950.0
2007-11-26,11.075,11.135,10.605,10.645,5450.0
2007-11-27,10.63,10.695,10.58,10.58,1425.0
2007-11-28,10.14,11.21,10.14,11.16,2700.0
2007-11-29,11.085,11.085,10.905,10.925,1785.0
2007-11-30,11.0,11.0,10.855,10.995,1000.0
2007-12-04,11.35,11.35,10.405,10.465,4000.0
2007-12-05,11.0,11.02,10.655,10.745,1471.0
2007-12-06,10.86,11.24,10.845,11.16,6330.0
2007-12-07,11.25,11.3,11.21,11.285,3450.0
2007-12-10,11.175,11.31,11.11,11.29,1750.0
2007-12-11,11.505,11.605,11.07,11.43,1800.0
2007-12-12,11.325,11.41,11.325,11.41,1100.0
2007-12-13,11.375,11.375,11.315,11.375,1400.0
2007-12-14,11.385,11.575,11.315,11.575,1900.0
2007-12-17,11.41,11.41,10.76,10.83,58312.0
2007-12-18,10.97,11.095,10.735,11.095,6800.0
2007-12-19,11.01,11.035,10.47,10.615,3300.0
2007-12-20,10.785,10.785,10.76,10.76,13500.0
2007-12-21,10.805,10.805,10.755,10.755,6360.0
2007-12-24,10.97,10.97,10.845,10.845,2800.0
2007-12-27,11.16,11.26,11.15,11.15,2000.0
2007-12-28,11.265,11.335,10.97,11.16,6200.0
2007-12-31,10.995,11.31,10.845,11.31,2200.0
2008-01-02,11.095,11.095,11.0,11.035,1300.0
2008-01-03,11.02,11.48,11.02,11.275,1925.0
2008-01-04,13.245,13.245,11.35,11.365,1215.0
2008-01-07,11.605,11.605,11.235,11.235,400.0
2008-01-08,10.975,10.975,10.595,10.64,8603.0
2008-01-09,10.455,10.605,10.455,10.605,19100.0
2008-01-10,10.685,10.695,10.545,10.545,1100.0
2008-01-14,11.07,11.075,10.935,10.97,1900.0
2008-01-15,10.995,11.02,10.92,11.02,3300.0
2008-01-16,11.0,11.31,11.0,11.31,2200.0
2008-01-17,11.3,11.3,10.92,11.045,2700.0
2008-01-18,11.095,11.525,11.095,11.175,4400.0
2008-01-21,10.97,10.97,10.76,10.925,19000.0
2008-01-22,10.515,10.81,10.495,10.68,2100.0
2008-01-23,10.68,10.68,10.19,10.325,24760.0
2008-01-24,10.555,10.555,9.735,9.76,300.0
2008-01-25,9.535,9.535,9.1,9.1,1500.0
2008-01-28,9.105,9.105,9.0,9.09,2900.0
2008-01-29,9.635,9.635,9.635,9.635,300.0
2008-01-30,9.8,9.875,9.725,9.725,2400.0
2008-01-31,9.92,9.92,9.8,9.92,500.0
2008-02-01,10.085,10.085,9.935,9.935,300.0
2008-02-04,10.025,10.43,10.025,10.415,2400.0
2008-02-05,10.44,10.445,10.115,10.115,900.0
2008-02-06,10.075,10.075,9.935,9.935,1500.0
2008-02-07,9.305,9.345,9.27,9.27,1800.0
2008-02-08,8.42,8.585,8.27,8.585,4700.0
2008-02-11,8.31,8.485,8.055,8.485,2800.0
2008-02-12,8.47,9.03,8.47,8.965,1900.0
2008-02-13,9.165,9.19,8.94,9.03,1900.0
2008-02-14,9.19,9.295,9.125,9.22,2800.0
2008-02-15,9.9,12.32,9.52,11.96,21236.0
2008-02-19,12.01,13.47,12.01,13.205,25050.0
2008-02-20,13.245,13.41,12.865,13.41,10400.0
2008-02-21,13.5,13.915,13.095,13.13,31915.0
2008-02-22,13.13,13.13,12.875,12.955,7350.0
2008-02-25,12.855,13.65,12.855,12.995,5450.0
2008-02-26,12.585,13.26,12.585,13.03,3873.0
2008-02-27,13.295,13.535,13.17,13.355,3800.0
2008-02-28,13.245,13.84,13.235,13.79,4250.0
2008-02-29,13.865,14.735,13.18,13.36,7800.0
2008-03-03,13.38,13.51,13.13,13.13,5200.0
2008-03-04,13.045,13.115,12.875,13.115,1750.0
2008-03-05,13.13,13.355,12.955,12.97,4800.0
2008-03-06,13.07,13.12,12.64,12.64,7800.0
2008-03-07,12.51,12.51,12.25,12.44,720.0
2008-03-10,12.49,12.49,11.945,11.945,2600.0
2008-03-11,11.385,12.435,9.52,12.435,4450.0
2008-03-12,12.25,12.97,12.25,12.89,1300.0
2008-03-13,12.83,12.94,12.6,12.805,2190.0
2008-03-14,12.435,12.65,12.3,12.65,400.0
2008-03-17,12.5,12.515,12.5,12.515,600.0
2008-03-18,12.465,12.51,12.185,12.44,4100.0
2008-03-19,12.44,12.56,12.235,12.235,1900.0
2008-03-20,12.235,12.235,12.155,12.225,1200.0
2008-03-24,12.03,12.65,12.03,12.65,1800.0
2008-03-25,12.6,13.02,12.6,13.02,400.0
2008-03-26,13.08,13.47,13.08,13.47,1660.0
2008-03-27,12.875,13.52,12.875,13.395,5236.0
2008-03-28,13.245,13.37,13.04,13.285,14400.0
2008-03-31,12.7,12.7,12.7,12.7,30.0
2008-04-01,13.245,13.245,13.005,13.015,1100.0
2008-04-02,12.805,13.875,12.675,13.785,1100.0
2008-04-03,13.66,13.865,13.62,13.835,2720.0
2008-04-04,13.85,14.175,13.85,13.955,1010.0
2008-04-07,14.025,14.025,13.36,13.36,803.0
2008-04-08,13.305,14.015,13.305,13.91,3900.0
2008-04-09,13.245,13.535,13.245,13.305,600.0
2008-04-10,13.595,13.825,13.595,13.825,950.0
2008-04-11,13.69,13.935,13.66,13.66,1417.0
2008-04-14,14.28,14.28,13.27,13.285,700.0
2008-04-15,13.165,13.69,13.165,13.69,400.0
2008-04-16,14.075,14.195,13.52,14.195,815.0
2008-04-17,14.255,14.255,13.765,13.765,750.0
2008-04-18,14.155,14.165,14.04,14.165,715.0
2008-04-21,14.505,15.495,14.485,15.375,5200.0
2008-04-22,16.195,16.195,14.91,15.225,8300.0
2008-04-23,15.835,15.835,14.745,14.745,4250.0
2008-04-24,14.785,14.785,14.52,14.535,900.0
2008-04-25,14.295,14.295,13.91,14.205,1700.0
2008-04-28,14.075,14.075,13.8,13.8,800.0
2008-04-29,13.95,13.95,13.545,13.545,1031.0
2008-04-30,13.42,13.43,13.14,13.43,1100.0
2008-05-01,13.485,13.485,13.41,13.41,600.0
2008-05-02,13.435,14.075,13.435,14.075,5000.0
2008-05-05,14.28,14.28,13.825,13.89,3050.0
2008-05-06,14.605,14.605,14.605,14.605,300.0
2008-05-07,14.57,15.1,14.345,14.345,3500.0
2008-05-08,14.48,14.82,14.48,14.82,1350.0
2008-05-09,14.485,14.7,14.485,14.7,1010.0
2008-05-12,14.635,14.735,14.585,14.595,1600.0
2008-05-13,14.935,14.935,14.91,14.91,1300.0
2008-05-14,14.9,14.9,14.795,14.795,301.0
2008-05-15,15.04,15.05,14.965,14.975,900.0
2008-05-16,14.96,15.14,14.835,15.11,2640.0
2008-05-20,14.835,14.875,14.47,14.735,7700.0
2008-05-21,14.825,15.165,14.82,14.82,4400.0
2008-05-22,14.76,15.0,7.21,14.895,1308.0
2008-05-23,14.86,15.23,14.86,15.23,35205.0
2008-05-27,15.11,15.505,14.87,14.965,9003.0
2008-05-28,14.81,15.015,14.81,14.94,1100.0
2008-05-29,14.96,14.96,14.92,14.92,200.0
2008-05-30,14.585,14.585,14.585,14.585,200.0
2008-06-02,15.4,15.4,14.62,14.685,2496.0
2008-06-03,14.745,15.01,14.58,14.61,2459.0
2008-06-04,14.43,14.67,14.27,14.53,8500.0
2008-06-05,14.94,15.64,14.94,15.52,26601.0
2008-06-06,15.935,15.935,15.315,15.52,36552.0
2008-06-09,15.52,15.745,15.425,15.745,12626.0
2008-06-10,15.73,15.935,15.545,15.545,11100.0
2008-06-11,15.58,15.82,15.11,15.785,4700.0
2008-06-12,15.81,16.41,15.805,16.215,5839.0
2008-06-13,16.225,17.105,16.085,17.055,4910.0
2008-06-16,16.41,19.04,15.935,16.185,66489.0
2008-06-17,16.2,16.64,16.145,16.555,41197.0
2008-06-18,16.555,16.555,16.415,16.425,864.0
2008-06-19,16.15,16.69,16.15,16.555,36089.0
2008-06-20,16.575,17.51,16.555,17.485,34350.0
2008-06-23,20.19,20.19,18.21,18.21,45066.0
2008-06-24,18.785,18.785,16.625,16.915,16919.0
2008-06-25,17.385,18.33,17.31,18.115,7983.0
2008-06-26,17.95,17.95,16.815,17.17,10845.0
2008-06-27,17.41,17.565,17.005,17.54,3742.0
2008-06-30,17.825,18.31,17.79,18.295,5897.0
2008-07-02,18.28,18.28,16.39,16.44,12503.0
2008-07-03,16.385,17.385,15.175,15.83,6195.0
2008-07-07,15.83,16.045,15.34,15.735,15152.0
2008-07-08,15.73,16.72,15.615,16.34,5576.0
2008-07-09,16.68,16.805,16.435,16.44,10150.0
2008-07-10,16.435,16.435,15.54,16.41,6945.0
2008-07-11,16.435,16.905,15.795,15.985,5960.0
2008-07-14,15.995,16.215,15.655,15.71,4375.0
2008-07-15,15.1,15.69,15.1,15.605,2527.0
2008-07-16,15.425,15.69,14.92,15.025,7100.0
2008-07-17,15.16,15.23,14.56,14.8,11050.0
2008-07-18,14.8,15.275,14.56,15.255,4000.0
2008-07-21,15.15,15.16,14.91,15.075,4475.0
2008-07-22,15.225,15.25,14.87,14.87,4354.0
2008-07-23,15.04,15.04,14.075,14.245,3950.0
2008-07-24,14.52,14.76,13.925,14.76,4220.0
2008-07-25,14.655,15.305,13.66,14.82,4430.0
2008-07-28,14.63,15.315,14.63,14.935,3305.0
2008-07-29,14.8,14.975,14.68,14.975,2500.0
2008-07-30,14.985,15.82,14.985,15.795,4000.0
2008-07-31,15.43,15.48,15.185,15.185,1564.0
2008-08-01,15.375,15.57,15.015,15.015,1200.0
2008-08-05,13.245,13.485,12.095,12.22,15356.0
2008-08-06,12.585,13.115,12.585,13.07,4785.0
2008-08-07,13.245,13.345,13.205,13.22,2200.0
2008-08-08,12.56,13.195,12.085,12.085,7636.0
2008-08-11,12.42,12.825,12.17,12.59,4800.0
2008-08-12,12.59,12.635,12.345,12.465,2822.0
2008-08-13,12.54,13.41,12.44,13.165,8300.0
2008-08-14,14.57,15.305,13.835,14.075,8500.0
2008-08-15,16.55,16.55,13.43,13.62,2405.0
2008-08-18,12.42,14.03,12.42,13.94,1700.0
2008-08-19,13.635,13.775,13.52,13.645,2800.0
2008-08-20,13.38,14.415,13.38,14.415,3145.0
2008-08-21,14.85,15.305,14.68,14.95,8550.0
2008-08-22,14.635,14.635,14.345,14.37,900.0
2008-08-25,14.255,14.305,13.785,13.815,3438.0
2008-08-26,14.005,14.305,13.915,14.195,5179.0
2008-08-27,14.29,14.38,14.14,14.345,6284.0
2008-08-28,14.27,14.33,13.865,14.255,4800.0
2008-08-29,14.23,14.62,14.23,14.585,5574.0
2008-09-02,14.03,14.03,13.645,13.685,3160.0
2008-09-03,13.525,13.575,13.245,13.525,4595.0
2008-09-04,13.445,13.55,12.995,13.27,6500.0
2008-09-05,13.14,13.14,12.475,12.49,2560.0
2008-09-08,12.66,12.66,12.295,12.295,4192.0
2008-09-09,12.005,12.005,10.91,11.045,5438.0
2008-09-10,11.505,11.68,11.31,11.68,3766.0
2008-09-11,11.3,11.88,11.3,11.755,3262.0
2008-09-12,11.59,11.755,11.415,11.59,4721.0
2008-09-15,11.755,11.755,10.72,10.76,1700.0
2008-09-16,10.76,10.91,10.515,10.67,2700.0
2008-09-17,10.855,10.855,10.16,10.16,700.0
2008-09-18,10.14,10.18,9.485,9.71,3832.0
2008-09-19,10.3,10.71,9.75,10.52,3848.0
2008-09-22,10.795,10.855,10.755,10.855,1545.0
2008-09-23,10.18,10.19,9.845,9.845,500.0
2008-09-24,9.845,10.09,9.62,9.96,2410.0
2008-09-26,9.115,9.115,9.115,9.115,20.0
2008-09-29,9.27,9.27,7.59,8.015,2650.0
2008-09-30,8.885,10.18,8.885,9.115,1808.0
2008-10-01,9.19,9.19,8.16,8.21,12108.0
2008-10-02,8.21,8.21,8.055,8.055,500.0
2008-10-03,8.28,8.47,7.55,7.61,3087.0
2008-10-06,7.17,7.17,4.7,5.66,14571.0
2008-10-07,5.795,5.985,5.355,5.355,3300.0
2008-10-08,5.19,5.96,4.485,5.035,11850.0
2008-10-09,5.175,5.91,4.605,4.61,6036.0
2008-10-10,4.47,5.09,4.23,4.965,10569.0
2008-10-14,6.605,6.605,5.38,5.38,11500.0
2008-10-15,5.38,5.795,5.04,5.04,5250.0
2008-10-16,4.63,4.635,4.305,4.39,2060.0
2008-10-17,4.345,4.595,4.22,4.395,5480.0
2008-10-20,4.345,4.58,4.14,4.555,1747.0
2008-10-21,4.835,4.835,4.56,4.57,4200.0
2008-10-22,4.51,4.51,3.56,3.56,13850.0
2008-10-23,3.885,3.885,3.32,3.355,6350.0
2008-10-24,3.31,3.735,2.89,2.895,10365.0
2008-10-27,2.69,2.97,2.69,2.69,10670.0
2008-10-28,2.73,3.295,2.525,2.525,10250.0
2008-10-29,3.005,3.435,2.61,3.38,26000.0
2008-10-30,3.725,4.725,3.725,3.925,3661.0
2008-10-31,4.13,4.14,3.625,3.625,11080.0
2008-11-03,3.93,4.18,3.93,4.17,12982.0
2008-11-04,4.345,4.76,3.865,3.955,8540.0
2008-11-05,4.14,4.14,3.89,3.89,7025.0
2008-11-06,3.89,3.93,3.535,3.665,15950.0
2008-11-07,4.305,4.33,3.535,3.905,6368.0
2008-11-10,4.14,4.245,3.675,3.675,9900.0
2008-11-11,3.56,3.56,3.145,3.435,8000.0
2008-11-12,2.92,2.97,2.65,2.84,10145.0
2008-11-13,3.355,3.355,2.55,2.915,20430.0
2008-11-14,2.755,3.105,2.755,3.065,1300.0
2008-11-17,3.345,3.71,2.94,3.205,20970.0
2008-11-18,3.12,3.12,2.535,2.575,16050.0
2008-11-19,2.61,2.61,2.22,2.45,11790.0
2008-11-20,2.83,2.83,1.715,2.045,20252.0
2008-11-21,2.415,2.415,1.845,1.865,18215.0
2008-11-24,2.235,2.64,2.07,2.55,15118.0
2008-11-25,2.765,2.78,2.525,2.59,5371.0
2008-11-26,2.485,3.015,2.485,2.915,5628.0
2008-11-27,3.205,3.64,3.14,3.22,12150.0
2008-11-28,3.18,3.295,2.73,2.73,17410.0
2008-12-01,2.98,3.31,2.98,3.115,18162.0
2008-12-02,3.26,3.26,2.98,3.105,3650.0
2008-12-03,3.27,3.45,3.065,3.185,6475.0
2008-12-04,3.16,3.32,2.895,3.005,15020.0
2008-12-05,2.995,3.115,2.88,2.88,2400.0
2008-12-08,3.065,3.18,2.965,3.09,3900.0
2008-12-09,3.09,3.09,2.92,2.92,2211.0
2008-12-10,3.105,3.475,3.105,3.355,13205.0
2008-12-11,3.435,3.435,3.015,3.015,2920.0
2008-12-12,3.02,3.08,2.895,2.99,6200.0
2008-12-15,3.055,3.07,2.945,3.07,550.0
2008-12-16,2.895,2.995,2.875,2.94,5390.0
2008-12-18,3.03,3.055,2.84,2.84,2700.0
2008-12-19,2.905,3.015,2.89,3.015,700.0
2008-12-22,2.93,2.93,2.565,2.65,7725.0
2008-12-23,2.65,2.755,2.425,2.44,8735.0
2008-12-24,2.55,2.565,2.36,2.435,1500.0
2008-12-29,2.485,2.8,2.485,2.755,2600.0
2008-12-30,2.765,2.895,2.765,2.895,6300.0
2008-12-31,3.185,3.445,3.115,3.395,12875.0
2009-01-02,3.475,3.475,3.235,3.36,2470.0
2009-01-05,3.395,3.74,3.31,3.725,5157.0
2009-01-06,3.93,4.345,3.93,4.24,21268.0
2009-01-07,4.345,4.345,3.84,4.055,9550.0
2009-01-08,3.765,3.85,3.71,3.85,3800.0
2009-01-09,4.055,4.055,3.79,3.89,1000.0
2009-01-12,3.725,3.725,3.28,3.435,9400.0
2009-01-13,3.31,3.435,3.31,3.345,400.0
2009-01-14,3.355,3.385,2.965,3.26,5991.0
2009-01-15,3.105,3.105,2.74,2.97,6215.0
2009-01-16,2.895,3.16,2.895,2.895,2685.0
2009-01-19,3.105,3.105,2.98,2.98,500.0
2009-01-20,3.42,3.42,2.68,2.68,13323.0
2009-01-21,2.765,2.85,2.715,2.725,2400.0
2009-01-22,2.73,2.78,2.485,2.535,9400.0
2009-01-23,2.485,2.51,2.345,2.46,10350.0
2009-01-26,2.485,2.485,2.245,2.3,7050.0
2009-01-27,2.4,2.5,2.275,2.285,7900.0
2009-01-28,2.32,2.615,2.31,2.535,4638.0
2009-01-29,2.435,2.585,2.085,2.12,18530.0
2009-01-30,2.17,2.235,2.07,2.095,18370.0
2009-02-02,2.095,2.225,2.095,2.11,9770.0
2009-02-03,2.26,2.26,2.105,2.12,3716.0
2009-02-04,2.22,2.4,2.17,2.32,10166.0
2009-02-05,2.45,2.7,2.4,2.535,12150.0
2009-02-06,2.73,3.04,2.665,2.92,11070.0
2009-02-09,3.065,3.065,2.715,2.73,6256.0
2009-02-10,3.065,3.065,2.525,2.585,5100.0
2009-02-11,2.965,2.965,2.7,2.765,1500.0
2009-02-12,2.65,2.65,2.65,2.65,9800.0
2009-02-13,2.69,2.69,2.5,2.5,1400.0
2009-02-17,2.565,2.565,2.525,2.535,4600.0
2009-02-18,2.485,2.525,2.425,2.425,2500.0
2009-02-19,2.485,2.485,2.325,2.375,2237.0
2009-02-20,2.285,2.375,2.285,2.375,700.0
2009-02-23,2.525,2.525,2.16,2.195,1640.0
2009-02-24,2.26,2.275,2.245,2.275,1823.0
2009-02-25,2.195,2.32,2.195,2.32,4400.0
2009-02-26,2.16,2.37,2.15,2.22,2860.0
2009-02-27,2.12,2.21,2.12,2.17,4362.0
2009-03-02,2.105,2.145,1.96,1.96,8208.0
2009-03-03,2.03,2.03,1.79,1.84,3950.0
2009-03-04,1.795,1.82,1.77,1.77,3300.0
2009-03-05,2.03,2.03,1.895,1.895,200.0
2009-03-06,1.77,1.77,1.655,1.715,6380.0
2009-03-09,1.715,1.945,1.715,1.945,3400.0
2009-03-10,2.11,2.11,1.955,1.955,1525.0
2009-03-11,2.105,2.105,2.105,2.105,100.0
2009-03-12,2.135,2.285,2.095,2.245,5150.0
2009-03-13,2.44,2.44,2.345,2.385,1800.0
2009-03-16,2.425,2.65,2.425,2.55,4100.0
2009-03-17,2.55,2.55,2.31,2.36,4695.0
2009-03-18,2.485,2.615,2.485,2.61,2815.0
2009-03-19,2.615,2.855,2.615,2.755,8549.0
2009-03-20,2.98,2.98,2.625,2.675,3780.0
2009-03-23,2.285,2.92,2.285,2.92,8041.0
2009-03-24,2.895,3.22,2.815,3.22,4370.0
2009-03-25,3.23,3.28,2.775,3.015,9302.0
2009-03-26,2.905,3.56,2.905,3.435,20940.0
2009-03-27,3.41,3.435,3.31,3.38,3000.0
2009-03-30,3.38,3.38,2.965,3.16,5387.0
2009-03-31,3.145,3.32,3.145,3.235,3026.0
2009-04-01,3.07,3.07,2.995,3.03,937.0
2009-04-02,3.08,3.475,2.92,3.45,6419.0
2009-04-03,3.45,3.825,3.45,3.735,7435.0
2009-04-06,3.93,3.93,3.52,3.595,1500.0
2009-04-07,3.635,3.635,3.45,3.585,3150.0
2009-04-08,3.5,3.865,3.495,3.71,8596.0
2009-04-09,3.815,3.93,3.725,3.85,9108.0
2009-04-13,3.925,3.925,3.52,3.585,2620.0
2009-04-14,3.595,3.595,3.56,3.585,2900.0
2009-04-15,3.76,3.785,3.295,3.75,16158.0
2009-04-16,3.8,4.015,3.6,3.98,7467.0
2009-04-17,4.05,4.14,3.98,4.14,8600.0
2009-04-20,4.18,4.18,3.65,3.65,3051.0
2009-04-21,3.64,3.65,3.6,3.64,3100.0
2009-04-22,3.52,3.89,3.52,3.71,3100.0
2009-04-23,3.69,3.725,3.65,3.69,1685.0
2009-04-24,3.81,3.81,3.585,3.715,2400.0
2009-04-27,3.79,3.79,3.79,3.79,100.0
2009-04-28,3.51,3.735,3.445,3.7,3184.0
2009-04-29,3.66,4.005,3.635,3.84,2035.0
2009-04-30,3.85,3.925,3.79,3.905,5470.0
2009-05-01,3.905,4.055,3.76,4.05,7156.0
2009-05-04,4.05,4.47,4.05,4.435,19225.0
2009-05-05,4.555,4.555,4.14,4.435,3775.0
2009-05-06,4.555,4.875,4.47,4.76,10520.0
2009-05-07,5.015,5.075,4.145,4.18,39470.0
2009-05-08,4.47,4.825,4.305,4.8,12611.0
2009-05-11,4.965,5.555,4.71,4.775,29537.0
2009-05-12,4.785,4.81,4.67,4.775,9777.0
2009-05-13,4.58,4.605,4.22,4.345,10150.0
2009-05-14,4.22,4.39,4.22,4.345,6300.0
2009-05-15,4.315,4.315,4.165,4.205,1391.0
2009-05-19,4.96,4.96,4.22,4.265,6696.0
2009-05-20,4.47,4.845,4.305,4.845,15757.0
2009-05-21,4.62,4.675,4.555,4.675,1001.0
2009-05-22,4.495,4.53,4.46,4.53,3360.0
2009-05-25,4.555,4.555,4.555,4.555,1000.0
2009-05-26,4.845,5.29,4.495,5.255,17633.0
2009-05-27,5.135,6.375,5.135,6.215,12070.0
2009-05-28,6.2,6.21,5.73,6.085,14060.0
2009-05-29,6.085,6.5,5.945,6.275,13974.0
2009-06-01,6.275,7.36,6.275,6.955,33670.0
2009-06-02,6.96,7.725,6.54,6.72,26912.0
2009-06-03,6.67,6.67,6.19,6.525,11030.0
2009-06-04,6.995,7.085,6.855,7.085,6560.0
2009-06-05,7.21,7.21,6.945,7.055,3430.0
2009-06-08,7.045,7.575,6.625,7.55,43856.0
2009-06-09,7.295,7.385,7.06,7.095,13152.0
2009-06-10,7.03,7.55,6.625,6.74,14835.0
2009-06-11,6.625,6.83,6.145,6.665,10592.0
2009-06-12,7.035,7.035,6.455,6.625,8666.0
2009-06-15,6.54,6.54,6.16,6.21,12068.0
2009-06-16,6.045,6.265,5.63,5.735,42761.0
2009-06-17,4.965,5.71,4.965,5.34,11826.0
2009-06-18,5.38,5.38,5.14,5.165,4055.0
2009-06-19,5.175,5.455,5.175,5.365,7024.0
2009-06-22,5.695,5.695,4.735,4.75,15490.0
2009-06-23,4.76,4.95,4.545,4.885,13257.0
2009-06-24,4.96,5.35,4.96,5.25,6200.0
2009-06-25,5.375,5.555,5.315,5.465,3600.0
2009-06-26,5.545,5.59,5.42,5.515,9748.0
2009-06-29,5.785,5.92,5.605,5.88,7857.0
2009-06-30,5.88,5.895,5.78,5.835,2154.0
2009-07-02,5.645,5.68,5.39,5.67,27235.0
2009-07-03,5.67,5.67,5.67,5.67,300.0
2009-07-06,5.38,5.38,4.9,5.0,7150.0
2009-07-07,4.845,4.845,4.695,4.835,2605.0
2009-07-08,4.775,4.795,4.39,4.675,37200.0
2009-07-09,4.71,4.77,4.39,4.51,8831.0
2009-07-10,4.51,4.585,4.47,4.56,4500.0
2009-07-13,4.58,4.9,4.355,4.795,9255.0
2009-07-14,5.175,5.175,4.885,4.985,3600.0
2009-07-15,5.695,5.71,5.065,5.315,12776.0
2009-07-16,5.545,5.545,4.96,5.35,8349.0
2009-07-17,5.265,5.38,5.24,5.305,2369.0
2009-07-20,5.465,5.545,5.325,5.49,7221.0
2009-07-21,5.545,5.545,5.14,5.2,1900.0
2009-07-22,5.415,5.49,5.365,5.365,630.0
2009-07-23,5.455,5.505,5.135,5.165,4892.0
2009-07-24,5.135,5.2,5.125,5.165,1550.0
2009-07-27,5.14,5.14,4.81,4.845,2816.0
2009-07-28,5.025,5.11,4.9,5.075,3250.0
2009-07-29,4.81,4.96,4.7,4.895,4815.0
2009-07-30,5.38,5.38,4.87,4.9,2349.0
2009-07-31,5.015,5.015,4.76,4.8,3230.0
2009-08-04,5.01,5.115,4.965,5.04,2505.0
2009-08-05,5.215,5.215,4.935,5.19,6207.0
2009-08-06,5.175,5.415,4.965,5.38,6460.0
2009-08-07,5.545,5.545,5.405,5.545,1035.0
2009-08-10,5.64,5.64,5.225,5.47,6050.0
2009-08-11,5.465,5.53,4.975,5.135,3958.0
2009-08-12,5.14,5.14,4.965,5.11,8175.0
2009-08-13,5.215,5.215,4.965,4.965,2017.0
2009-08-14,4.885,4.9,4.835,4.895,1247.0
2009-08-17,4.845,4.925,4.675,4.81,3950.0
2009-08-18,4.845,4.875,4.71,4.76,12750.0
2009-08-19,4.555,4.845,4.555,4.835,8741.0
2009-08-20,4.965,5.15,4.875,5.15,6775.0
2009-08-21,5.135,5.595,5.135,5.58,4937.0
2009-08-24,5.795,5.795,5.42,5.48,18616.0
2009-08-25,5.67,6.19,5.67,6.19,15095.0
2009-08-26,6.21,6.215,5.845,6.21,5749.0
2009-08-27,5.4,6.315,5.4,6.21,198451.0
2009-08-28,6.07,6.07,6.02,6.02,240.0
2009-08-31,5.995,5.995,5.54,5.67,2446.0
2009-09-01,5.795,5.795,5.59,5.59,1700.0
2009-09-02,5.38,5.38,5.33,5.38,1000.0
2009-09-03,5.545,5.655,5.545,5.655,1241.0
2009-09-04,5.59,5.855,5.59,5.83,2650.0
2009-09-08,5.9,6.02,5.73,5.795,3459.0
2009-09-09,5.655,5.925,5.655,5.925,4350.0
2009-09-10,5.78,5.96,5.78,5.96,6725.0
2009-09-11,6.125,6.125,5.64,6.06,8549.0
2009-09-14,5.72,6.045,5.72,6.045,3358.0
2009-09-15,6.0,6.045,5.805,6.045,1350.0
2009-09-16,5.96,5.96,5.735,5.795,2175.0
2009-09-17,5.795,5.895,5.62,5.62,3550.0
2009-09-18,5.59,5.735,5.59,5.62,2800.0
2009-09-21,6.21,6.21,5.555,5.87,1330.0
2009-09-22,5.015,5.86,5.015,5.86,2480.0
2009-09-23,5.795,5.795,5.795,5.795,300.0
2009-09-25,5.72,5.755,5.57,5.755,710.0
2009-09-28,5.59,5.59,5.52,5.565,800.0
2009-09-29,5.565,5.565,5.455,5.48,1133.0
2009-09-30,5.38,5.495,5.175,5.38,5520.0
2009-10-01,5.3,5.325,5.175,5.19,2025.0
2009-10-02,5.175,5.19,5.125,5.125,3000.0
2009-10-05,5.04,5.315,5.04,5.315,2000.0
2009-10-06,5.23,5.58,5.23,5.48,7199.0
2009-10-07,5.57,5.62,5.125,5.555,6609.0
2009-10-08,5.545,5.545,5.28,5.415,10800.0
2009-10-09,5.38,5.38,5.125,5.28,7702.0
2009-10-13,5.11,5.405,5.11,5.405,3099.0
2009-10-14,5.405,5.705,5.405,5.705,1950.0
2009-10-15,5.795,6.145,5.73,5.92,20733.0
2009-10-16,5.88,5.88,5.78,5.835,9613.0
2009-10-19,6.025,6.025,5.795,5.83,6600.0
2009-10-20,6.045,6.045,5.685,5.71,8760.0
2009-10-21,5.605,5.885,5.605,5.885,5890.0
2009-10-22,5.795,5.835,5.695,5.835,2910.0
2009-10-23,5.845,5.845,5.81,5.845,2043.0
2009-10-26,5.845,5.88,5.77,5.77,850.0
2009-10-27,5.57,5.57,5.275,5.47,3049.0
2009-10-29,5.59,5.59,5.59,5.59,200.0
2009-10-30,5.175,5.175,4.895,4.975,4770.0
2009-11-02,4.91,5.05,4.91,5.04,1146.0
2009-11-03,5.05,5.05,4.635,4.965,37493.0
2009-11-04,5.58,5.755,4.895,4.965,47250.0
2009-11-05,4.965,5.48,4.845,5.48,254924.0
2009-11-09,5.125,5.38,5.125,5.38,3100.0
2009-11-11,5.33,5.54,5.28,5.305,2425.0
2009-11-12,5.175,5.305,5.175,5.275,880.0
2009-11-13,5.255,5.255,5.255,5.255,750.0
2009-11-16,5.175,5.275,5.155,5.275,3500.0
2009-11-18,4.895,5.28,4.895,5.28,1000.0
2009-11-19,5.215,5.38,5.215,5.365,2300.0
2009-11-20,5.38,5.71,5.38,5.705,10650.0
2009-11-23,5.58,5.72,5.455,5.59,6166.0
2009-11-24,5.49,5.63,5.09,5.53,725.0
2009-11-25,5.47,5.47,5.445,5.445,200.0
2009-11-27,5.205,5.54,5.205,5.54,550.0
2009-11-30,5.3,5.43,5.3,5.43,300.0
2009-12-01,5.63,5.63,5.39,5.455,1366.0
2009-12-02,5.54,5.54,5.355,5.49,1350.0
2009-12-03,5.57,5.655,5.57,5.655,1380.0
2009-12-04,5.565,5.58,5.48,5.58,350.0
2009-12-07,5.545,5.59,5.47,5.47,1100.0
2009-12-08,5.43,5.47,5.43,5.47,500.0
2009-12-10,5.205,5.355,5.205,5.3,180.0
2009-12-11,5.115,5.38,5.115,5.375,567.0
2009-12-14,5.38,5.605,5.38,5.58,5115.0
2009-12-15,5.545,5.67,5.545,5.62,3000.0
2009-12-16,5.445,5.72,5.445,5.695,1725.0
2009-12-17,5.64,5.64,5.64,5.64,200.0
2009-12-18,5.465,5.465,5.375,5.375,1200.0
2009-12-21,5.49,5.49,5.48,5.48,300.0
2009-12-22,5.57,5.68,5.545,5.68,4100.0
2009-12-23,5.68,5.755,5.67,5.755,17500.0
2009-12-24,5.695,5.73,5.64,5.685,1560.0
2009-12-29,5.59,5.96,5.59,5.96,4700.0
2009-12-30,5.96,6.375,5.96,6.36,18239.0
2009-12-31,6.375,6.455,6.275,6.29,15513.0
2010-01-04,6.575,6.625,6.5,6.59,2950.0
2010-01-05,6.625,6.93,6.625,6.91,8698.0
2010-01-06,6.83,6.985,6.82,6.955,5600.0
2010-01-07,7.005,7.005,6.765,6.765,3338.0
2010-01-08,6.745,6.745,6.665,6.705,6780.0
2010-01-11,6.695,6.83,6.695,6.82,4600.0
2010-01-12,6.64,6.945,6.45,6.45,10675.0
2010-01-13,6.31,6.54,6.3,6.54,1200.0
2010-01-14,6.695,6.695,6.455,6.455,3199.0
2010-01-15,6.275,6.425,6.145,6.425,3341.0
2010-01-18,6.625,6.625,6.625,6.625,510.0
2010-01-19,6.285,6.67,6.285,6.625,3162.0
2010-01-20,6.58,6.765,6.135,6.39,5360.0
2010-01-21,6.285,6.29,5.975,6.085,7590.0
2010-01-22,6.085,6.31,6.085,6.235,10926.0
2010-01-25,6.35,6.36,6.085,6.145,2797.0
2010-01-26,6.085,6.085,5.945,5.945,1700.0
2010-01-27,5.77,6.0,5.77,6.0,620.0
2010-01-28,5.885,5.885,5.885,5.885,200.0
2010-01-29,5.92,5.95,5.81,5.81,600.0
2010-02-01,5.995,6.16,5.88,6.025,2200.0
2010-02-02,6.615,8.28,6.615,7.49,42212.0
2010-02-03,7.465,8.255,7.225,8.095,46018.0
2010-02-04,8.03,8.12,7.7,7.755,23283.0
2010-02-05,7.995,7.995,7.245,7.66,18707.0
2010-02-08,7.66,8.015,7.525,7.825,18262.0
2010-02-09,7.94,7.99,7.625,7.945,11575.0
2010-02-10,7.97,8.02,7.78,7.97,3839.0
2010-02-11,7.945,8.115,7.89,7.945,5300.0
2010-02-12,7.78,7.98,7.78,7.945,3100.0
2010-02-16,7.865,8.485,7.865,8.485,32971.0
2010-02-17,8.485,8.485,8.155,8.28,10528.0
2010-02-18,8.295,8.36,8.28,8.335,7031.0
2010-02-19,8.355,8.69,8.08,8.575,22716.0
2010-02-22,8.575,8.675,8.23,8.51,9625.0
2010-02-23,8.69,8.69,8.38,8.69,12796.0
2010-02-24,8.65,8.65,8.47,8.525,17960.0
2010-02-25,8.385,8.815,8.385,8.735,28604.0
2010-02-26,9.015,9.105,8.815,8.875,15941.0
2010-03-01,9.105,9.105,8.95,8.99,4927.0
2010-03-02,9.005,9.08,8.86,8.94,18215.0
2010-03-03,9.1,9.1,8.75,8.81,5133.0
2010-03-04,8.76,8.98,8.725,8.925,13840.0
2010-03-05,8.91,8.94,8.685,8.915,8887.0
2010-03-08,8.785,8.86,8.55,8.56,12160.0
2010-03-09,8.435,8.665,8.38,8.645,6800.0
2010-03-10,8.535,8.645,8.245,8.36,11585.0
2010-03-11,8.525,8.765,7.875,8.675,11105.0
2010-03-12,8.55,9.0,8.46,8.585,11294.0
2010-03-15,8.36,8.55,7.89,8.36,5910.0
2010-03-16,8.32,9.105,8.22,8.42,35012.0
2010-03-17,8.38,8.38,8.095,8.095,8802.0
2010-03-18,8.045,8.045,7.615,7.665,13601.0
2010-03-19,7.665,7.705,7.345,7.705,5986.0
2010-03-22,7.85,8.145,7.66,7.9,7973.0
2010-03-23,7.85,7.965,7.705,7.955,6500.0
2010-03-24,8.045,8.105,7.89,7.89,7282.0
2010-03-25,7.945,7.995,7.535,7.535,10279.0
2010-03-26,7.55,7.93,7.235,7.275,110732.0
2010-03-29,7.385,7.425,7.25,7.285,7090.0
2010-03-30,7.37,7.715,7.37,7.665,8552.0
2010-03-31,7.7,8.145,7.59,8.015,7875.0
2010-04-01,8.015,8.335,8.015,8.28,21515.0
2010-04-05,8.28,8.725,8.115,8.51,42494.0
2010-04-06,8.36,8.76,8.285,8.6,26003.0
2010-04-07,8.6,8.735,8.52,8.545,8130.0
2010-04-08,8.41,8.71,8.41,8.71,10300.0
2010-04-09,8.69,8.94,8.69,8.69,5238.0
2010-04-12,8.71,8.785,8.405,8.485,11369.0
2010-04-13,8.435,8.575,8.335,8.36,13600.0
2010-04-14,8.47,8.525,8.385,8.525,9045.0
2010-04-15,8.56,8.81,8.56,8.69,10282.0
2010-04-16,8.61,8.86,8.525,8.75,13432.0
2010-04-19,8.75,8.75,8.36,8.55,13880.0
2010-04-20,8.9,8.9,8.525,8.65,11321.0
2010-04-21,8.65,8.65,8.51,8.525,5549.0
2010-04-22,8.285,8.6,8.285,8.6,5210.0
2010-04-23,8.775,9.025,8.5,9.025,13843.0
2010-04-26,9.105,9.24,8.925,9.08,13751.0
2010-04-27,9.14,9.295,9.13,9.17,2970.0
2010-04-28,8.98,9.32,8.98,9.32,2240.0
2010-04-29,9.355,9.735,9.355,9.455,9275.0
2010-04-30,9.34,9.57,9.03,9.37,3239.0
2010-05-03,9.395,9.395,9.05,9.125,5557.0
2010-05-04,9.24,9.24,8.61,8.61,5599.0
2010-05-05,8.42,8.61,8.285,8.495,10725.0
2010-05-06,8.51,8.525,7.245,7.865,11313.0
2010-05-07,8.08,8.17,7.575,7.78,6500.0
2010-05-10,8.285,8.52,7.615,8.47,7658.0
2010-05-11,8.62,8.85,8.45,8.85,5625.0
2010-05-12,9.19,9.19,8.975,9.0,5714.0
2010-05-13,9.19,9.19,8.525,8.815,6309.0
2010-05-14,8.41,9.105,8.13,8.335,5725.0
2010-05-17,8.105,8.535,8.105,8.395,3461.0
2010-05-18,8.585,8.625,7.945,8.285,3173.0
2010-05-19,8.23,8.36,7.625,8.36,9653.0
2010-05-20,7.635,8.22,7.515,7.7,30331.0
2010-05-21,7.465,7.725,7.45,7.65,7985.0
2010-05-25,7.59,7.7,7.285,7.535,13165.0
2010-05-26,7.66,7.98,7.66,7.915,7777.0
2010-05-27,8.17,8.38,8.08,8.36,1320.0
2010-05-28,8.335,9.85,8.335,8.51,4812.0
2010-05-31,8.525,8.525,8.525,8.525,500.0
2010-06-01,8.065,8.37,7.865,7.865,8190.0
2010-06-02,8.045,8.28,8.005,8.23,1750.0
2010-06-03,8.405,8.9,8.295,8.9,7968.0
2010-06-04,8.345,8.355,8.03,8.07,5892.0
2010-06-07,8.07,8.07,7.465,7.485,8493.0
2010-06-08,7.45,7.665,7.45,7.665,5110.0
2010-06-09,7.815,7.945,7.6,7.635,3858.0
2010-06-10,7.7,8.23,7.7,8.17,3284.0
2010-06-11,7.98,8.335,7.88,8.27,8404.0
2010-06-14,8.52,8.61,8.41,8.45,1469.0
2010-06-15,8.385,8.735,8.385,8.7,5042.0
2010-06-16,8.61,8.665,8.42,8.575,2220.0
2010-06-17,8.585,8.585,8.36,8.36,3393.0
2010-06-18,8.405,8.94,8.395,8.9,10719.0
2010-06-21,8.94,9.38,8.89,8.955,11407.0
2010-06-22,8.965,8.965,8.635,8.65,2940.0
2010-06-23,8.57,8.585,8.51,8.525,900.0
2010-06-24,8.395,8.395,8.105,8.105,4238.0
2010-06-25,8.185,8.185,8.03,8.155,3730.0
2010-06-28,8.115,8.115,7.99,7.99,748.0
2010-06-29,7.905,7.905,7.815,7.875,3750.0
2010-06-30,7.88,7.92,7.49,7.79,8747.0
2010-07-02,7.45,7.78,7.375,7.75,3750.0
2010-07-05,7.55,7.55,7.535,7.535,1370.0
2010-07-06,7.7,7.8,7.37,7.37,9785.0
2010-07-07,7.535,7.535,7.16,7.535,3098.0
2010-07-08,7.5,7.525,7.465,7.515,2080.0
2010-07-09,7.4,7.575,7.4,7.54,650.0
2010-07-12,7.66,7.66,7.475,7.49,9753.0
2010-07-13,7.54,7.675,7.54,7.66,10111.0
2010-07-14,7.35,7.7,7.35,7.65,4100.0
2010-07-15,7.855,7.855,7.615,7.73,2400.0
2010-07-16,7.715,7.85,7.7,7.85,1300.0
2010-07-19,7.7,7.78,7.7,7.78,1080.0
2010-07-20,7.775,7.865,7.725,7.78,2000.0
2010-07-21,7.8,7.92,7.8,7.92,3200.0
2010-07-22,8.09,8.28,8.09,8.255,608.0
2010-07-23,8.235,8.28,8.23,8.235,800.0
2010-07-26,8.245,8.485,8.23,8.385,77513.0
2010-07-27,8.525,8.625,8.485,8.625,11199.0
2010-07-28,8.635,8.635,8.405,8.425,82300.0
2010-07-29,8.475,8.55,8.475,8.535,2600.0
2010-07-30,8.13,8.41,8.13,8.245,3400.0
2010-08-03,8.36,8.45,8.26,8.33,8509.0
2010-08-04,8.16,8.33,8.16,8.245,1300.0
2010-08-05,7.54,8.07,7.54,7.99,4882.0
2010-08-06,7.92,7.98,7.92,7.98,700.0
2010-08-09,7.905,8.03,7.905,7.97,4401.0
2010-08-11,7.865,7.865,7.615,7.625,2835.0
2010-08-12,7.49,7.65,7.485,7.585,3700.0
2010-08-13,7.535,7.54,7.425,7.425,1000.0
2010-08-16,7.45,7.51,7.35,7.35,1150.0
2010-08-17,7.295,7.6,7.295,7.6,2400.0
2010-08-18,7.59,7.79,7.59,7.765,4500.0
2010-08-19,7.78,7.78,7.73,7.78,3200.0
2010-08-20,7.64,8.045,7.64,7.94,10445.0
2010-08-23,8.17,8.17,7.7,7.7,2800.0
2010-08-24,7.78,7.78,7.45,7.475,25365.0
2010-08-25,7.49,7.5,7.49,7.5,426.0
2010-08-26,7.485,7.485,7.3,7.3,700.0
2010-08-27,7.435,7.46,7.415,7.45,1850.0
2010-08-30,7.465,7.465,7.465,7.465,400.0
2010-08-31,7.665,7.665,7.425,7.425,5500.0
2010-09-01,7.45,7.45,7.225,7.35,3580.0
2010-09-02,7.435,7.435,7.375,7.375,850.0
2010-09-03,7.395,7.4,7.32,7.35,1748.0
2010-09-07,7.36,7.46,7.285,7.46,1840.0
2010-09-08,7.475,7.475,7.36,7.37,3650.0
2010-09-09,7.485,7.6,7.485,7.525,3100.0
2010-09-10,7.465,7.66,7.465,7.61,2150.0
2010-09-13,7.565,7.565,7.07,7.41,2225.0
2010-09-14,7.325,7.325,7.25,7.25,11760.0
2010-09-15,7.16,7.16,7.035,7.12,5500.0
2010-09-16,7.035,7.035,7.035,7.035,280.0
2010-09-17,7.105,7.16,7.08,7.08,8600.0
2010-09-20,7.16,7.16,7.035,7.08,2690.0
2010-09-21,7.145,7.26,7.13,7.21,18132.0
2010-09-22,7.285,7.285,7.245,7.27,9800.0
2010-09-23,7.295,7.335,7.27,7.31,9355.0
2010-09-24,7.235,7.235,7.145,7.185,3150.0
2010-09-27,7.12,7.135,6.985,7.01,44299.0
2010-09-28,7.08,7.08,6.87,6.955,3630.0
2010-09-29,6.945,6.98,6.895,6.945,8046.0
2010-09-30,6.91,6.98,6.895,6.93,24324.0
2010-10-01,7.055,7.06,6.83,6.83,6239.0
2010-10-04,6.79,6.82,6.555,6.6,11379.0
2010-10-05,6.72,6.87,6.715,6.83,5600.0
2010-10-06,6.82,6.87,6.765,6.765,9046.0
2010-10-07,6.89,6.89,6.55,6.6,1600.0
2010-10-08,6.525,6.88,6.525,6.88,4590.0
2010-10-12,6.92,7.245,6.92,7.225,7245.0
2010-10-13,7.17,7.325,7.135,7.275,2520.0
2010-10-14,7.275,7.45,7.275,7.45,6880.0
2010-10-15,7.565,7.7,7.5,7.575,7290.0
2010-10-18,7.66,7.66,7.635,7.66,1615.0
2010-10-19,7.78,7.84,7.6,7.66,5549.0
2010-10-20,7.75,7.865,7.635,7.765,1800.0
2010-10-21,7.765,7.805,7.66,7.805,4478.0
2010-10-25,7.65,7.65,7.44,7.525,21400.0
2010-10-26,7.625,7.625,7.55,7.585,3500.0
2010-10-27,7.49,7.585,7.46,7.46,3200.0
2010-10-28,7.465,7.51,7.325,7.37,3128.0
2010-10-29,7.4,7.4,7.27,7.325,2420.0
2010-11-01,7.45,7.45,7.285,7.31,1630.0
2010-11-02,7.32,7.37,7.26,7.3,16300.0
2010-11-03,7.235,7.26,7.185,7.235,7300.0
2010-11-04,7.225,7.475,7.225,7.385,7304.0
2010-11-05,7.575,7.825,7.575,7.825,4350.0
2010-11-08,7.865,8.005,7.865,7.94,14456.0
2010-11-09,8.27,8.27,7.79,7.945,17430.0
2010-11-10,7.99,8.095,7.98,7.995,4816.0
2010-11-11,7.99,8.18,7.98,8.115,4616.0
2010-11-12,8.27,8.27,7.89,7.945,3600.0
2010-11-15,8.015,8.17,7.965,8.17,5350.0
2010-11-16,8.235,8.26,8.005,8.08,13017.0
2010-11-17,8.08,8.115,7.825,7.93,19098.0
2010-11-18,8.055,8.105,8.02,8.065,4217.0
2010-11-19,8.065,8.065,7.825,8.005,2110.0
2010-11-22,7.8,7.97,7.79,7.855,3730.0
2010-11-23,7.765,7.865,7.765,7.78,63475.0
2010-11-24,7.825,7.905,7.825,7.905,3700.0
2010-11-25,7.905,7.905,7.905,7.905,300.0
2010-11-26,7.79,7.995,7.79,7.99,4377.0
2010-11-29,7.78,7.875,7.755,7.85,13384.0
2010-11-30,7.85,7.905,7.68,7.88,5898.0
2010-12-01,7.68,8.105,7.68,8.105,22305.0
2010-12-02,8.03,8.38,7.945,8.185,41987.0
2010-12-03,8.245,8.28,8.07,8.18,11100.0
2010-12-06,8.28,8.28,7.93,8.03,9233.0
2010-12-07,8.23,8.475,8.12,8.28,15548.0
2010-12-08,8.435,8.485,8.335,8.45,24900.0
2010-12-09,8.38,8.715,8.26,8.65,24635.0
2010-12-10,8.6,8.9,8.445,8.885,30180.0
2010-12-13,8.975,9.005,8.815,8.815,5465.0
2010-12-14,8.75,8.81,8.685,8.81,12495.0
2010-12-15,8.675,8.685,8.38,8.385,19350.0
2010-12-16,8.31,8.31,8.205,8.205,1300.0
2010-12-17,8.295,8.52,8.295,8.52,13360.0
2010-12-20,8.575,8.66,8.32,8.65,5400.0
2010-12-21,8.685,8.76,8.645,8.75,7400.0
2010-12-22,8.79,9.555,8.69,9.395,24035.0
2010-12-23,9.435,9.94,9.435,9.82,36203.0
2010-12-29,9.935,10.39,9.87,10.315,31265.0
2010-12-30,10.315,10.315,10.1,10.1,6422.0
2010-12-31,10.14,10.175,10.1,10.115,5495.0
2011-01-04,10.14,10.35,10.11,10.265,12753.0
2011-01-05,10.19,10.315,10.18,10.25,17265.0
2011-01-06,10.225,10.265,10.215,10.265,500.0
2011-01-07,9.925,10.04,9.645,9.92,13967.0
2011-01-10,9.925,9.935,9.38,9.81,13500.0
2011-01-11,10.075,10.25,10.075,10.18,21600.0
2011-01-12,10.14,10.205,10.115,10.18,6353.0
2011-01-13,10.34,10.34,10.2,10.265,13200.0
2011-01-14,10.255,10.265,9.875,10.06,6420.0
2011-01-17,10.35,10.35,10.35,10.35,80.0
2011-01-18,10.035,10.125,9.675,10.04,12320.0
2011-01-19,9.85,9.85,9.85,9.85,200.0
2011-01-20,9.47,9.47,9.305,9.455,3300.0
2011-01-21,9.605,9.605,9.445,9.605,3300.0
2011-01-24,9.37,9.48,9.305,9.405,1980.0
2011-01-25,9.23,9.37,9.03,9.03,25030.0
2011-01-26,9.82,9.935,9.605,9.635,24115.0
2011-01-27,9.845,10.34,9.67,10.075,42858.0
2011-01-28,9.925,10.0,9.38,9.555,21996.0
2011-01-31,9.545,10.25,9.535,9.935,18746.0
2011-02-01,9.95,10.15,9.835,9.835,11251.0
2011-02-02,9.62,9.76,9.34,9.455,16766.0
2011-02-03,9.455,9.47,9.015,9.47,21775.0
2011-02-04,9.43,9.43,9.19,9.19,3426.0
2011-02-07,9.355,9.52,9.27,9.27,10471.0
2011-02-08,9.27,9.28,9.115,9.28,3260.0
2011-02-09,9.43,9.43,9.24,9.27,11830.0
2011-02-10,9.27,9.51,9.23,9.48,6950.0
2011-02-11,9.585,9.685,9.555,9.585,4910.0
2011-02-14,9.58,9.875,9.57,9.845,15273.0
2011-02-15,9.825,9.845,9.495,9.825,3421.0
2011-02-16,9.925,10.33,9.825,10.135,15830.0
2011-02-17,10.33,10.62,10.205,10.595,28500.0
2011-02-18,10.76,10.82,10.465,10.76,20878.0
2011-02-22,10.62,11.075,10.62,10.86,10250.0
2011-02-23,11.02,11.11,10.885,10.985,12900.0
2011-02-24,10.97,11.0,10.82,10.995,7530.0
2011-02-25,10.835,10.985,10.81,10.81,10715.0
2011-02-28,10.845,10.97,10.35,10.35,4610.0
2011-03-01,10.555,10.705,10.515,10.655,14000.0
2011-03-02,10.59,10.97,10.59,10.945,14879.0
2011-03-03,10.95,11.175,10.925,11.175,9550.0
2011-03-04,11.3,11.3,11.11,11.145,4100.0
2011-03-07,11.175,11.425,10.91,11.01,35000.0
2011-03-08,11.1,11.1,10.375,10.47,27960.0
2011-03-09,10.115,10.115,10.115,10.115,0.0
2011-03-10,9.835,9.965,9.605,9.81,34999.0
2011-03-11,9.53,9.95,9.485,9.82,3736.0
2011-03-14,9.77,9.77,9.51,9.51,2520.0
2011-03-15,9.32,9.595,9.265,9.37,5440.0
2011-03-16,9.215,9.925,9.215,9.445,52534.0
2011-03-17,9.86,10.015,9.795,10.015,2975.0
2011-03-18,9.895,9.895,9.675,9.71,2524.0
2011-03-21,9.96,10.0,9.935,9.935,5815.0
2011-03-22,9.935,10.015,9.86,9.99,13796.0
2011-03-23,9.825,10.305,9.825,10.025,5450.0
2011-03-24,9.725,9.96,9.725,9.96,21950.0
2011-03-25,9.825,10.14,9.825,10.065,34610.0
2011-03-28,9.935,9.96,9.675,9.87,7368.0
2011-03-29,9.85,9.985,9.835,9.94,4585.0
2011-03-30,9.935,10.06,9.935,10.015,16520.0
2011-03-31,9.9,9.935,9.77,9.85,11500.0
2011-04-01,9.85,9.975,9.85,9.95,10633.0
2011-04-04,9.935,9.935,9.555,9.71,3541.0
2011-04-05,9.76,9.77,9.23,9.23,11885.0
2011-04-06,9.435,9.635,9.395,9.62,7100.0
2011-04-07,9.47,9.605,9.355,9.355,16156.0
2011-04-08,9.435,9.435,9.15,9.17,9525.0
2011-04-11,9.19,9.265,8.7,8.93,10252.0
2011-04-12,8.61,8.665,8.185,8.27,47975.0
2011-04-13,8.57,8.865,8.57,8.665,23140.0
2011-04-14,8.775,8.875,8.76,8.875,6200.0
2011-04-15,8.9,9.05,8.9,8.965,5100.0
2011-04-18,8.835,8.95,8.75,8.95,4300.0
2011-04-19,8.785,8.81,8.735,8.81,900.0
2011-04-20,9.025,9.19,8.93,9.055,49868.0
2011-04-21,8.915,9.18,8.875,8.955,6866.0
2011-04-25,8.9,8.9,8.775,8.815,7700.0
2011-04-26,8.825,8.86,8.575,8.75,11034.0
2011-04-27,8.75,8.79,8.69,8.7,1625.0
2011-04-28,8.7,8.885,8.7,8.885,900.0
2011-04-29,8.94,8.94,8.545,8.91,16250.0
2011-05-02,8.95,9.075,8.95,9.025,5100.0
2011-05-03,9.155,9.155,9.005,9.055,36745.0
2011-05-04,8.85,9.125,8.79,9.105,15000.0
2011-05-05,8.9,8.955,8.65,8.81,8000.0
2011-05-06,8.825,8.93,8.79,8.93,1500.0
2011-05-10,8.965,9.1,8.965,9.0,2140.0
2011-05-11,8.93,8.975,8.925,8.975,25500.0
2011-05-12,8.7,8.785,8.595,8.675,2100.0
2011-05-13,8.735,8.735,8.55,8.55,467.0
2011-05-16,8.56,8.645,8.095,8.16,4250.0
2011-05-17,8.27,8.32,8.185,8.28,5384.0
2011-05-18,7.725,7.725,6.035,6.035,243575.0
2011-05-19,5.95,6.165,5.705,6.1,163680.0
2011-05-20,6.1,6.425,6.01,6.24,74106.0
2011-05-24,6.425,6.82,6.425,6.78,57735.0
2011-05-25,6.895,7.225,6.87,7.16,33187.0
2011-05-26,7.235,7.68,7.16,7.68,36170.0
2011-05-27,7.775,7.8,7.64,7.66,16776.0
2011-05-30,7.74,7.85,7.65,7.825,3416.0
2011-05-31,7.665,7.875,7.35,7.585,17526.0
2011-06-01,7.7,7.7,7.02,7.12,13834.0
2011-06-02,6.65,7.11,6.65,6.82,6245.0
2011-06-03,6.625,6.905,6.39,6.74,49600.0
2011-06-06,6.185,6.315,6.02,6.045,79490.0
2011-06-07,6.21,6.21,6.035,6.035,45220.0
2011-06-08,6.045,6.045,5.835,6.01,12975.0
2011-06-09,6.0,6.05,5.95,6.05,5250.0
2011-06-10,6.05,6.2,5.795,5.795,42975.0
2011-06-13,5.895,5.895,5.64,5.645,26350.0
2011-06-14,5.81,5.81,5.735,5.78,4480.0
2011-06-15,5.81,5.96,5.795,5.935,6400.0
2011-06-16,5.97,6.075,5.935,6.05,7700.0
2011-06-17,6.19,6.19,5.975,6.16,8000.0
2011-06-20,6.085,6.16,6.045,6.07,39200.0
2011-06-21,6.125,6.165,6.045,6.16,28785.0
2011-06-22,6.125,6.16,6.11,6.16,11100.0
2011-06-23,6.125,6.125,5.68,5.87,31728.0
2011-06-24,5.785,5.795,5.705,5.705,20550.0
2011-06-27,5.845,5.845,5.63,5.71,17860.0
2011-06-28,5.795,5.95,5.785,5.885,54251.0
2011-06-29,5.96,6.11,5.96,6.0,45336.0
2011-06-30,6.0,6.16,5.945,6.16,56648.0
2011-07-04,6.05,6.185,6.05,6.11,3447.0
2011-07-05,6.095,6.165,6.06,6.06,11603.0
2011-07-06,5.95,6.01,5.91,6.0,6870.0
2011-07-07,6.165,6.165,6.165,6.165,7134.0
2011-07-08,6.19,6.2,6.025,6.045,3672.0
2011-07-11,6.2,6.2,5.885,5.91,6711.0
2011-07-12,5.805,5.855,5.805,5.845,5300.0
2011-07-13,5.72,6.035,5.72,5.845,3450.0
2011-07-14,6.05,6.06,5.73,5.735,19159.0
2011-07-15,5.755,5.77,5.72,5.73,20800.0
2011-07-18,5.595,5.695,5.54,5.54,8800.0
2011-07-19,5.505,5.505,5.265,5.3,86318.0
2011-07-20,5.215,5.33,5.15,5.2,22809.0
2011-07-21,5.23,5.23,5.125,5.125,8400.0
2011-07-22,5.215,5.605,5.14,5.155,12720.0
2011-07-25,5.14,5.14,5.125,5.125,7591.0
2011-07-26,5.09,5.15,5.09,5.09,4080.0
2011-07-27,5.06,5.06,4.91,4.915,22645.0
2011-07-28,4.925,4.925,4.85,4.85,37400.0
2011-07-29,4.885,5.015,4.76,4.76,9776.0
2011-08-02,4.72,4.76,4.555,4.555,8760.0
2011-08-03,4.395,4.485,4.345,4.48,3405.0
2011-08-04,4.32,4.39,4.18,4.18,19763.0
2011-08-05,4.265,4.885,4.265,4.66,34655.0
2011-08-08,4.675,4.695,4.14,4.195,29654.0
2011-08-09,4.23,4.29,3.955,4.03,20930.0
2011-08-10,4.295,4.295,3.925,3.955,7180.0
2011-08-11,3.98,4.24,3.975,4.24,9745.0
2011-08-12,4.42,4.42,4.08,4.22,17689.0
2011-08-15,4.295,5.015,4.195,5.015,17600.0
2011-08-16,4.99,4.99,4.635,4.695,19350.0
2011-08-17,4.77,4.77,4.645,4.645,2425.0
2011-08-18,4.555,4.56,4.33,4.33,4440.0
2011-08-19,4.43,4.47,4.32,4.43,69150.0
2011-08-22,4.495,4.495,4.03,4.1,13645.0
2011-08-23,4.105,4.39,4.105,4.37,63372.0
2011-08-24,4.34,4.52,4.305,4.51,6780.0
2011-08-25,4.555,4.555,4.19,4.29,66050.0
2011-08-26,4.24,4.47,4.18,4.47,3880.0
2011-08-29,4.52,4.935,4.365,4.86,7044.0
2011-08-30,4.885,4.95,4.785,4.85,11800.0
2011-08-31,4.9,5.23,4.885,5.11,22811.0
2011-09-01,5.175,5.175,4.66,4.71,12580.0
2011-09-02,4.545,4.61,4.365,4.555,11600.0
2011-09-06,4.61,4.635,4.345,4.545,18833.0
2011-09-07,4.72,4.975,4.72,4.965,13150.0
2011-09-08,4.99,4.99,4.81,4.85,15693.0
2011-09-09,4.725,4.725,4.46,4.51,11055.0
2011-09-12,4.52,4.63,4.39,4.47,4369.0
2011-09-13,4.56,4.675,4.56,4.66,2710.0
2011-09-14,4.675,4.8,4.555,4.795,2900.0
2011-09-15,4.91,4.965,4.745,4.895,10953.0
2011-09-16,4.895,4.895,4.745,4.77,3329.0
2011-09-19,4.57,5.135,4.57,5.09,26845.0
2011-09-20,5.165,5.375,5.05,5.135,55790.0
2011-09-21,5.115,5.115,4.785,4.8,56182.0
2011-09-22,4.635,4.71,4.395,4.47,32766.0
2011-09-23,4.405,4.53,4.39,4.53,6200.0
2011-09-26,4.82,5.035,4.365,4.985,20353.0
2011-09-27,5.04,5.35,5.01,5.01,42674.0
2011-09-28,5.0,5.29,4.875,5.04,21250.0
2011-09-29,5.225,5.34,5.06,5.135,5246.0
2011-09-30,5.15,5.15,4.935,5.06,14850.0
2011-10-03,5.085,5.085,4.18,4.345,10311.0
2011-10-04,4.22,4.445,4.14,4.355,3850.0
2011-10-05,4.505,4.595,4.505,4.595,2480.0
2011-10-06,4.595,4.65,4.595,4.645,1620.0
2011-10-07,4.795,4.795,4.63,4.63,205.0
2011-10-11,4.56,4.63,4.42,4.585,6995.0
2011-10-13,4.58,4.965,4.58,4.91,6750.0
2011-10-14,4.965,5.025,4.94,4.94,6880.0
2011-10-17,5.09,5.09,4.965,5.0,2265.0
2011-10-18,4.845,5.04,4.845,5.015,1100.0
2011-10-19,4.785,4.785,4.785,4.785,400.0
2011-10-20,4.81,4.81,4.81,4.81,100.0
2011-10-21,4.99,5.05,4.91,4.985,4700.0
2011-10-24,5.01,5.01,4.87,4.96,1300.0
2011-10-25,4.885,4.885,4.775,4.8,16000.0
2011-10-26,4.745,5.155,4.71,5.125,15128.0
2011-10-27,5.25,5.655,5.18,5.645,8943.0
2011-10-28,5.655,5.97,5.59,5.97,17170.0
2011-10-31,5.86,5.86,5.605,5.73,6604.0
2011-11-01,5.595,5.735,5.38,5.645,5900.0
2011-11-02,5.92,6.29,5.92,6.275,3250.0
2011-11-03,6.55,6.705,6.1,6.135,27735.0
2011-11-04,6.07,6.3,5.975,6.235,8200.0
2011-11-07,6.29,6.415,6.19,6.24,17045.0
2011-11-08,6.45,6.455,6.315,6.4,9900.0
2011-11-09,5.935,6.4,5.935,6.34,27200.0
2011-11-10,6.185,6.185,6.01,6.125,7445.0
2011-11-11,6.185,6.185,6.135,6.145,4673.0
2011-11-15,5.895,6.16,5.895,6.125,18316.0
2011-11-16,6.12,6.53,6.12,6.34,16999.0
2011-11-17,6.275,6.275,6.235,6.25,480.0
2011-11-18,5.995,6.175,5.945,6.12,1700.0
2011-11-21,5.835,5.835,5.695,5.82,2450.0
2011-11-22,5.82,5.855,5.695,5.76,6300.0
2011-11-23,5.58,5.63,5.49,5.59,3200.0
2011-11-24,5.48,5.48,5.47,5.47,600.0
2011-11-25,5.48,5.48,5.325,5.325,5025.0
2011-11-28,5.465,5.565,4.975,5.28,11703.0
2011-11-29,5.275,5.495,5.2,5.47,9759.0
2011-11-30,5.67,6.05,5.67,5.81,8421.0
2011-12-01,5.91,5.91,5.705,5.705,4372.0
2011-12-02,5.735,5.835,5.68,5.76,5851.0
2011-12-05,5.81,5.9,5.53,5.685,3800.0
2011-12-06,5.4,5.515,5.4,5.43,4701.0
2011-12-07,5.305,5.305,5.035,5.205,12625.0
2011-12-08,5.155,5.23,5.09,5.225,12683.0
2011-12-09,5.3,5.34,5.05,5.1,11975.0
2011-12-12,5.035,5.035,4.845,4.885,13320.0
2011-12-13,4.825,5.06,4.81,4.82,2770.0
2011-12-14,4.8,4.8,4.56,4.66,7035.0
2011-12-15,4.735,4.775,4.685,4.72,768.0
2011-12-16,4.72,4.72,4.635,4.635,500.0
2011-12-19,4.635,4.635,4.41,4.41,8975.0
2011-12-20,4.585,4.585,4.39,4.535,21200.0
2011-12-21,4.62,4.62,4.41,4.445,8400.0
2011-12-22,4.47,4.91,4.395,4.445,11362.0
2011-12-23,4.555,5.945,4.555,5.935,86543.0
2011-12-28,5.805,5.83,5.3,5.3,30475.0
2011-12-29,5.3,5.415,5.3,5.3,3250.0
2011-12-30,5.3,5.455,5.18,5.4,6850.0
2012-01-03,5.38,5.58,5.355,5.58,7876.0
2012-01-04,5.47,5.58,5.42,5.47,11015.0
2012-01-05,5.53,5.53,5.33,5.49,2560.0
2012-01-06,5.43,5.47,5.34,5.4,3538.0
2012-01-09,5.39,5.59,5.39,5.505,16300.0
2012-01-10,5.505,5.68,5.505,5.615,7356.0
2012-01-12,5.645,5.72,5.57,5.57,2950.0
2012-01-13,5.47,5.47,5.445,5.445,600.0
2012-01-16,5.605,5.605,5.35,5.35,2100.0
2012-01-17,5.19,5.565,5.19,5.515,8092.0
2012-01-18,5.78,5.78,5.54,5.63,7414.0
2012-01-19,5.705,5.705,5.565,5.63,3000.0
2012-01-20,5.54,5.59,5.49,5.545,2900.0
2012-01-23,5.565,5.63,5.565,5.59,3391.0
2012-01-24,5.59,5.785,5.545,5.655,185550.0
2012-01-25,5.645,5.655,5.545,5.545,1700.0
2012-01-26,5.49,5.49,5.35,5.48,5455.0
2012-01-27,5.415,5.53,5.405,5.415,4800.0
2012-01-30,5.415,5.42,5.305,5.365,4200.0
2012-01-31,5.33,5.38,5.255,5.305,25947.0
2012-02-01,5.315,5.315,5.125,5.155,8448.0
2012-02-02,5.065,5.265,5.065,5.115,15700.0
2012-02-03,4.965,4.965,4.555,4.62,56340.0
2012-02-06,4.62,4.62,4.535,4.555,46459.0
2012-02-07,4.555,4.66,4.535,4.66,72988.0
2012-02-08,4.635,4.635,4.37,4.43,24330.0
2012-02-09,4.52,4.61,4.41,4.48,26185.0
2012-02-10,4.51,4.58,4.39,4.42,14914.0
2012-02-13,4.39,4.51,4.39,4.395,1300.0
2012-02-14,4.485,4.485,4.23,4.355,15519.0
2012-02-15,4.355,4.355,4.205,4.205,7180.0
2012-02-16,4.18,4.305,4.18,4.22,15595.0
2012-02-17,4.33,4.33,4.23,4.265,13270.0
2012-02-21,4.535,4.8,4.305,4.8,110409.0
2012-02-22,4.685,4.685,4.455,4.495,5950.0
2012-02-23,4.51,4.685,4.495,4.56,17500.0
2012-02-24,4.56,4.8,4.56,4.645,17570.0
2012-02-27,4.53,4.8,4.53,4.635,5265.0
2012-02-28,4.63,4.835,4.595,4.725,2666.0
2012-02-29,4.75,4.8,4.675,4.76,14970.0
2012-03-01,4.67,5.125,4.67,4.845,22162.0
2012-03-02,4.785,4.845,4.735,4.8,25436.0
2012-03-05,4.8,4.895,4.735,4.735,6267.0
2012-03-06,4.48,4.48,4.03,4.075,45467.0
2012-03-07,4.17,4.18,3.76,3.785,32368.0
2012-03-08,3.81,3.94,3.685,3.93,29179.0
2012-03-09,3.98,4.1,3.98,4.075,10508.0
2012-03-12,4.1,4.1,3.85,3.86,7138.0
2012-03-13,3.775,3.85,3.75,3.775,3750.0
2012-03-14,3.735,3.81,3.725,3.735,1190.0
2012-03-15,3.765,3.765,3.7,3.76,8252.0
2012-03-16,3.86,3.955,3.775,3.93,6790.0
2012-03-19,3.89,4.13,3.825,4.015,9323.0
2012-03-20,3.975,3.98,3.975,3.975,3450.0
2012-03-21,3.725,3.9,3.62,3.785,4110.0
2012-03-22,3.81,3.825,3.81,3.81,30211.0
2012-03-23,3.81,4.1,3.81,4.05,6800.0
2012-03-26,4.055,4.1,3.975,4.0,4899.0
2012-03-27,4.005,4.555,4.005,4.13,27490.0
2012-03-28,4.1,4.125,3.685,3.95,15970.0
2012-03-29,3.95,3.95,3.95,3.95,500.0
2012-03-30,3.93,4.04,3.93,4.04,4200.0
2012-04-02,4.04,4.165,3.975,3.98,5394.0
2012-04-03,4.005,4.015,3.89,3.925,4950.0
2012-04-04,3.925,4.13,3.725,3.725,10040.0
2012-04-05,3.765,3.85,3.675,3.85,2600.0
2012-04-09,3.765,3.765,3.665,3.665,11310.0
2012-04-10,3.665,3.685,3.425,3.535,11400.0
2012-04-11,3.52,3.685,3.52,3.55,8990.0
2012-04-12,3.55,3.675,3.55,3.62,1800.0
2012-04-13,3.56,3.57,3.56,3.56,1700.0
2012-04-16,3.525,3.525,3.525,3.525,375.0
2012-04-17,3.475,3.475,3.385,3.41,9900.0
2012-04-18,3.45,3.45,3.31,3.395,9100.0
2012-04-19,3.41,3.51,3.345,3.345,12430.0
2012-04-20,3.395,3.41,3.31,3.31,7753.0
2012-04-23,3.31,3.31,3.185,3.255,16479.0
2012-04-24,3.31,3.31,3.31,3.31,80.0
2012-04-25,3.295,3.335,3.235,3.335,7100.0
2012-04-26,3.435,3.435,3.195,3.195,4785.0
2012-04-27,3.305,3.305,3.185,3.23,7300.0
2012-04-30,3.255,3.31,3.23,3.235,10024.0
2012-05-01,3.305,3.31,3.185,3.185,9434.0
2012-05-02,3.205,3.26,3.185,3.26,16035.0
2012-05-03,3.23,3.23,3.13,3.18,7569.0
2012-05-04,3.155,3.155,3.13,3.13,22267.0
2012-05-07,3.015,3.02,3.015,3.015,900.0
2012-05-08,2.865,2.88,2.855,2.855,2055.0
2012-05-09,2.855,3.065,2.855,3.045,7617.0
2012-05-10,3.105,3.145,2.97,2.97,1615.0
2012-05-11,2.895,2.905,2.895,2.895,3700.0
2012-05-14,2.915,2.915,2.725,2.755,17800.0
2012-05-15,2.725,2.725,2.565,2.575,19950.0
2012-05-16,2.575,2.74,2.49,2.49,15550.0
2012-05-17,2.49,2.575,2.485,2.485,13000.0
2012-05-18,2.49,2.525,2.31,2.31,8800.0
2012-05-22,2.275,2.4,2.01,2.07,29003.0
2012-05-23,2.07,2.17,1.91,1.945,91600.0
2012-05-24,1.985,2.11,1.985,2.035,11013.0
2012-05-25,2.135,2.31,2.135,2.22,33050.0
2012-05-28,2.415,2.575,2.325,2.515,27312.0
2012-05-29,2.51,2.865,2.49,2.705,37546.0
2012-05-30,2.78,2.78,2.65,2.74,32400.0
2012-05-31,2.78,2.98,2.575,2.655,48432.0
2012-06-01,2.59,2.61,2.525,2.59,6375.0
2012-06-04,2.61,2.61,2.41,2.435,8200.0
2012-06-05,2.51,2.585,2.385,2.41,38350.0
2012-06-06,2.485,2.49,2.32,2.335,8420.0
2012-06-07,2.485,2.54,2.39,2.39,13585.0
2012-06-08,2.4,2.41,2.21,2.325,19532.0
2012-06-11,2.375,2.46,2.17,2.245,12900.0
2012-06-12,2.22,2.375,2.195,2.225,9100.0
2012-06-13,2.2,2.285,2.185,2.195,3687.0
2012-06-14,2.21,2.375,2.21,2.325,391909.0
2012-06-15,2.415,2.435,2.36,2.415,7374.0
2012-06-18,2.4,2.4,2.325,2.325,6587.0
2012-06-19,2.275,2.335,2.235,2.245,20530.0
2012-06-20,2.36,2.415,2.195,2.25,28455.0
2012-06-21,2.275,2.285,2.195,2.225,8348.0
2012-06-22,2.235,2.26,2.17,2.17,11700.0
2012-06-25,2.245,2.295,2.07,2.07,4294.0
2012-06-26,2.07,2.11,2.045,2.08,3400.0
2012-06-27,2.085,2.085,2.08,2.08,800.0
2012-06-28,2.08,2.11,2.08,2.11,3660.0
2012-07-03,2.275,2.32,2.275,2.3,5900.0
2012-07-04,2.385,2.41,2.375,2.385,2586.0
2012-07-05,2.325,2.49,2.325,2.37,16907.0
2012-07-06,2.37,2.485,2.37,2.485,6871.0
2012-07-09,2.46,2.485,2.46,2.475,1000.0
2012-07-10,2.485,2.485,2.45,2.45,310.0
2012-07-11,2.385,2.385,2.36,2.36,10900.0
2012-07-12,2.2,2.235,2.15,2.22,8200.0
2012-07-13,2.22,2.245,2.22,2.225,417300.0
2012-07-17,2.16,2.225,2.12,2.225,1000.0
2012-07-18,2.285,2.3,2.245,2.25,500.0
2012-07-19,2.335,2.385,2.25,2.25,5100.0
2012-07-20,2.2,2.285,2.16,2.285,4450.0
2012-07-23,2.16,2.32,2.15,2.3,1070.0
2012-07-24,2.3,2.3,2.235,2.26,5640.0
2012-07-25,2.2,2.27,2.2,2.27,910.0
2012-07-26,2.285,2.285,2.235,2.27,1200.0
2012-07-30,2.195,2.195,2.195,2.195,40.0
2012-07-31,2.175,2.21,2.175,2.21,700.0
2012-08-02,2.285,2.285,2.235,2.235,2695.0
2012-08-03,2.32,2.32,2.32,2.32,300.0
2012-08-07,2.39,2.46,2.345,2.345,1300.0
2012-08-08,2.41,2.415,2.3,2.335,2600.0
2012-08-09,2.485,2.585,2.46,2.515,4750.0
2012-08-10,2.49,2.49,2.35,2.39,78775.0
2012-08-13,2.465,2.465,2.32,2.36,11545.0
2012-08-14,2.325,2.36,2.32,2.36,78986.0
2012-08-15,2.285,2.415,2.285,2.32,550.0
2012-08-16,2.335,2.41,2.295,2.41,11220.0
2012-08-17,2.485,2.565,2.46,2.565,5298.0
2012-08-20,2.515,2.535,2.485,2.485,6031.0
2012-08-21,2.45,2.525,2.45,2.46,11040.0
2012-08-22,2.41,2.41,2.4,2.4,2200.0
2012-08-23,2.335,2.335,2.235,2.27,13941.0
2012-08-24,2.27,2.27,2.22,2.25,3200.0
2012-08-27,2.21,2.25,2.185,2.25,119341.0
2012-08-28,2.235,2.285,2.195,2.235,18717.0
2012-08-29,2.25,2.285,2.245,2.285,745.0
2012-08-30,2.275,2.275,2.08,2.085,9700.0
2012-08-31,2.08,2.08,1.96,1.96,14800.0
2012-09-04,1.985,2.16,1.985,2.15,5328.0
2012-09-05,2.175,2.175,2.16,2.175,981.0
2012-09-06,2.2,2.245,2.2,2.22,1225.0
2012-09-07,2.275,2.32,2.275,2.295,6258.0
2012-09-10,2.275,2.385,2.275,2.35,14400.0
2012-09-11,2.335,2.37,2.325,2.325,1700.0
2012-09-12,2.275,2.3,2.275,2.275,27400.0
2012-09-13,2.275,2.295,2.245,2.25,9100.0
2012-09-14,2.275,2.32,2.225,2.32,12189.0
2012-09-17,2.515,2.515,2.27,2.31,8265.0
2012-09-18,2.325,2.35,2.325,2.35,3000.0
2012-09-19,2.36,2.435,2.31,2.31,20300.0
2012-09-20,2.32,2.425,2.32,2.425,11900.0
2012-09-21,2.475,2.475,2.39,2.39,4511.0
2012-09-24,2.37,2.45,2.35,2.35,2200.0
2012-09-25,2.44,2.49,2.335,2.37,18480.0
2012-09-26,2.4,2.4,2.375,2.375,1860.0
2012-09-27,2.36,2.36,2.36,2.36,700.0
2012-09-28,2.375,2.375,2.37,2.375,492.0
2012-10-01,2.435,2.45,2.35,2.36,204200.0
2012-10-02,2.36,2.36,2.285,2.36,3130.0
2012-10-03,2.435,2.44,2.4,2.44,1400.0
2012-10-04,2.485,2.485,2.415,2.45,45700.0
2012-10-05,2.465,2.465,2.44,2.465,7650.0
2012-10-09,2.535,2.535,2.425,2.46,8023.0
2012-10-10,2.485,2.49,2.485,2.49,300.0
2012-10-11,2.465,2.465,2.345,2.4,14723.0
2012-10-12,2.4,2.45,2.4,2.4,21625.0
2012-10-15,2.425,2.475,2.415,2.45,830.0
2012-10-16,2.56,2.56,2.485,2.49,17735.0
2012-10-17,2.56,2.635,2.525,2.635,8000.0
2012-10-18,2.7,2.7,2.525,2.525,1037.0
2012-10-19,2.525,2.65,2.525,2.56,7300.0
2012-10-22,2.56,2.56,2.465,2.475,10743.0
2012-10-23,2.35,2.46,2.345,2.46,2600.0
2012-10-24,2.41,2.45,2.4,2.41,8515.0
2012-10-25,2.44,2.44,2.415,2.415,4100.0
2012-10-26,2.425,2.44,2.335,2.375,10875.0
2012-10-30,2.32,2.32,2.295,2.32,9200.0
2012-10-31,2.36,2.485,2.36,2.46,17850.0
2012-11-01,2.45,2.525,2.435,2.525,32900.0
2012-11-02,2.46,2.515,2.46,2.515,1600.0
2012-11-05,2.65,2.65,2.495,2.51,4350.0
2012-11-06,2.525,2.575,2.51,2.54,26337.0
2012-11-07,2.49,2.535,2.465,2.465,5650.0
2012-11-08,2.485,2.525,2.45,2.475,4050.0
2012-11-09,2.51,2.535,2.485,2.515,5606.0
2012-11-12,2.56,2.565,2.54,2.565,4900.0
2012-11-13,2.565,2.565,2.475,2.475,85120.0
2012-11-14,2.465,2.525,2.465,2.5,6360.0
2012-11-15,2.5,2.5,2.485,2.485,14055.0
2012-11-16,2.465,2.625,2.465,2.59,26630.0
2012-11-19,2.59,2.59,2.485,2.5,83678.0
2012-11-20,2.725,2.89,2.525,2.565,3160.0
2012-11-21,2.6,2.7,2.6,2.7,28823.0
2012-11-22,2.705,2.88,2.665,2.73,2800.0
2012-11-23,2.705,2.875,2.69,2.69,8500.0
2012-11-26,2.715,2.995,2.715,2.995,19230.0
2012-11-27,2.995,3.065,2.97,3.03,26942.0
2012-11-28,3.03,3.03,2.945,2.975,7290.0
2012-11-29,2.98,3.095,2.965,3.065,10908.0
2012-11-30,3.065,3.23,3.065,3.17,14783.0
2012-12-03,3.21,3.21,3.065,3.065,600.0
2012-12-04,3.03,3.12,2.98,3.115,18100.0
2012-12-05,3.14,3.14,3.09,3.095,1900.0
2012-12-06,3.17,3.17,3.09,3.09,2200.0
2012-12-07,3.08,3.13,3.03,3.12,2350.0
2012-12-10,3.105,3.115,3.02,3.02,5012.0
2012-12-11,3.115,3.115,3.03,3.07,23385.0
2012-12-12,3.04,3.12,3.03,3.03,1762.0
2012-12-13,3.09,3.09,2.98,2.99,2550.0
2012-12-14,2.97,3.055,2.97,2.995,6620.0
2012-12-17,2.98,2.98,2.92,2.94,4085.0
2012-12-18,2.945,3.03,2.915,2.92,9945.0
2012-12-19,2.915,3.02,2.915,2.955,5700.0
2012-12-20,2.915,2.915,2.815,2.83,23950.0
2012-12-21,2.755,2.815,2.73,2.73,16220.0
2012-12-24,2.69,2.765,2.69,2.73,2000.0
2012-12-27,2.64,2.73,2.625,2.625,6600.0
2012-12-28,2.65,2.715,2.635,2.635,2500.0
2012-12-31,2.655,2.805,2.655,2.75,6125.0
2013-01-02,2.855,2.865,2.805,2.855,5275.0
2013-01-03,2.815,2.89,2.815,2.855,1394.0
2013-01-04,2.855,2.905,2.84,2.905,1950.0
2013-01-07,2.83,2.875,2.83,2.875,600.0
2013-01-08,2.88,2.915,2.79,2.85,11805.0
2013-01-09,3.095,3.095,2.85,2.85,13260.0
2013-01-10,2.875,2.875,2.8,2.855,1632.0
2013-01-11,2.78,3.065,2.775,2.84,47478.0
2013-01-14,2.805,2.84,2.75,2.8,27795.0
2013-01-15,2.825,2.825,2.825,2.825,100.0
2013-01-16,2.875,2.955,2.83,2.905,10830.0
2013-01-17,2.945,3.195,2.945,3.195,14000.0
2013-01-18,3.16,3.185,3.12,3.14,7800.0
2013-01-21,3.27,3.27,3.02,3.04,3185.0
2013-01-22,3.015,3.21,3.015,3.21,113540.0
2013-01-23,3.21,3.22,3.105,3.18,5800.0
2013-01-24,3.21,3.23,3.13,3.145,10100.0
2013-01-25,3.13,3.22,3.105,3.105,7500.0
2013-01-28,3.185,3.195,3.155,3.195,7000.0
2013-01-29,3.14,3.17,3.105,3.17,2250.0
2013-01-30,3.155,3.155,3.155,3.155,100.0
2013-01-31,3.145,3.145,3.095,3.105,18000.0
2013-02-01,3.105,3.12,3.08,3.12,11027.0
2013-02-04,3.255,3.255,3.09,3.13,5050.0
2013-02-05,3.145,3.16,3.13,3.13,4700.0
2013-02-06,3.21,3.26,3.145,3.245,46355.0
2013-02-07,3.31,3.42,3.195,3.23,18256.0
2013-02-08,3.23,3.27,3.14,3.16,14100.0
2013-02-11,3.23,3.28,3.195,3.23,14900.0
2013-02-12,3.31,3.61,3.21,3.61,76320.0
2013-02-13,3.61,3.715,3.52,3.56,16540.0
2013-02-14,3.585,3.635,3.585,3.635,5650.0
2013-02-15,3.66,3.675,3.64,3.64,11650.0
2013-02-19,3.665,3.835,3.55,3.635,46742.0
2013-02-20,3.56,3.69,3.56,3.595,32298.0
2013-02-21,3.6,3.625,3.6,3.6,6850.0
2013-02-22,3.585,3.66,3.575,3.62,5500.0
2013-02-25,3.71,3.725,3.64,3.685,11490.0
2013-02-26,3.7,3.725,3.665,3.685,10550.0
2013-02-27,3.685,3.74,3.685,3.725,8040.0
2013-02-28,3.725,3.735,3.715,3.715,3248.0
2013-03-01,3.775,3.775,3.7,3.71,8100.0
2013-03-04,3.635,3.735,3.56,3.56,2900.0
2013-03-05,3.61,3.74,3.61,3.685,4050.0
2013-03-06,3.725,3.725,3.675,3.675,7195.0
2013-03-07,3.69,3.74,3.69,3.74,9960.0
2013-03-08,3.74,3.74,3.74,3.74,200.0
2013-03-11,3.74,3.835,3.74,3.81,2830.0
2013-03-12,3.835,3.9,3.835,3.89,1760.0
2013-03-13,3.89,3.89,3.89,3.89,1580.0
2013-03-14,3.85,3.85,3.81,3.81,1250.0
2013-03-15,3.81,3.86,3.8,3.85,5120.0
2013-03-18,3.815,3.815,3.81,3.81,600.0
2013-03-19,3.86,3.865,3.85,3.865,2700.0
2013-03-20,3.84,3.93,3.84,3.85,13642.0
2013-03-21,3.89,3.925,3.89,3.905,9980.0
2013-03-22,3.85,3.85,3.85,3.85,3500.0
2013-03-25,3.825,3.94,3.815,3.94,7140.0
2013-03-26,3.84,3.89,3.835,3.875,1850.0
2013-03-27,3.905,3.905,3.89,3.89,400.0
2013-03-28,3.715,3.865,3.7,3.81,10400.0
2013-04-01,3.885,3.885,3.64,3.685,3000.0
2013-04-02,3.65,3.65,3.55,3.625,5900.0
2013-04-03,3.625,3.625,3.31,3.475,31420.0
2013-04-04,3.32,3.435,3.32,3.38,5450.0
2013-04-05,3.445,3.475,3.435,3.475,1940.0
2013-04-08,3.395,3.535,3.385,3.45,12950.0
2013-04-09,3.495,3.585,3.495,3.525,4850.0
2013-04-10,3.535,3.535,3.535,3.535,300.0
2013-04-11,3.6,3.6,3.6,3.6,100.0
2013-04-12,3.64,3.71,3.635,3.635,2642.0
2013-04-15,3.55,3.61,3.545,3.585,1900.0
2013-04-16,3.6,3.61,3.6,3.61,4690.0
2013-04-17,3.61,3.66,3.595,3.66,2700.0
2013-04-18,3.625,3.625,3.46,3.46,855.0
2013-04-19,3.495,3.52,3.495,3.52,500.0
2013-04-22,3.52,3.52,3.52,3.52,626.0
2013-04-23,3.635,3.69,3.635,3.69,6260.0
2013-04-24,3.725,3.725,3.725,3.725,400.0
2013-04-25,3.69,3.725,3.64,3.665,24518.0
2013-04-26,3.42,3.635,3.395,3.5,3964.0
2013-04-29,3.495,3.495,3.36,3.41,4940.0
2013-04-30,3.4,3.4,3.36,3.36,850.0
2013-05-02,3.26,3.32,3.26,3.32,400.0
2013-05-06,2.99,3.31,2.99,3.27,6200.0
2013-05-07,3.18,3.21,3.18,3.21,300.0
2013-05-08,3.31,3.31,3.245,3.27,1800.0
2013-05-09,3.285,3.31,3.26,3.31,1100.0
2013-05-10,3.31,3.41,3.295,3.295,3050.0
2013-05-13,3.22,3.27,3.22,3.27,650.0
2013-05-14,3.23,3.235,3.185,3.185,7300.0
2013-05-15,3.205,3.205,3.16,3.16,1800.0
2013-05-16,3.115,3.16,3.115,3.16,321.0
2013-05-17,3.145,3.145,3.145,3.145,48.0
2013-05-21,3.095,3.095,3.065,3.09,3390.0
2013-05-22,3.21,3.715,3.21,3.715,7495.0
2013-05-23,3.735,3.735,3.64,3.64,1600.0
2013-05-24,3.6,3.81,3.6,3.8,16793.0
2013-05-27,3.8,3.8,3.51,3.51,1300.0
2013-05-28,3.775,3.85,3.725,3.835,1166.0
2013-05-29,3.445,3.725,3.445,3.69,6200.0
2013-05-30,3.665,3.685,3.64,3.665,11872.0
2013-05-31,3.635,3.79,3.635,3.66,7232.0
2013-06-03,3.775,3.81,3.715,3.715,8800.0
2013-06-04,3.685,3.69,3.665,3.665,1642.0
2013-06-05,3.65,3.7,3.635,3.635,1030.0
2013-06-06,3.64,3.64,3.64,3.64,600.0
2013-06-07,3.61,3.66,3.595,3.66,2300.0
2013-06-10,3.65,3.725,3.535,3.545,23824.0
2013-06-11,3.725,4.47,3.725,4.23,84841.0
2013-06-12,4.295,4.295,4.05,4.105,17015.0
2013-06-13,4.155,4.155,3.975,3.99,19358.0
2013-06-14,3.825,3.975,3.825,3.89,8057.0
2013-06-17,3.94,4.0,3.94,3.965,3480.0
2013-06-18,3.975,3.975,3.905,3.975,929.0
2013-06-19,3.925,3.975,3.915,3.975,6791.0
2013-06-20,3.57,3.93,3.57,3.74,12975.0
2013-06-21,3.65,3.85,3.65,3.74,11070.0
2013-06-24,3.665,3.665,3.56,3.56,408.0
2013-06-25,3.62,3.65,3.6,3.64,5764.0
2013-06-26,3.625,3.625,3.62,3.625,1960.0
2013-06-27,3.62,3.62,3.585,3.585,855.0
2013-06-28,3.65,3.725,3.6,3.685,22336.0
2013-07-02,3.925,4.055,3.925,4.055,23927.0
2013-07-03,4.075,4.1,4.055,4.055,6700.0
2013-07-04,4.015,4.015,4.015,4.015,200.0
2013-07-05,4.08,4.13,4.055,4.055,4800.0
2013-07-08,4.05,4.1,4.05,4.1,711.0
2013-07-09,4.09,4.14,4.065,4.125,2203.0
2013-07-10,4.14,4.14,4.14,4.14,2700.0
2013-07-11,4.105,4.13,4.08,4.13,2200.0
2013-07-12,4.14,4.255,4.14,4.205,6582.0
2013-07-15,4.305,4.305,4.265,4.265,17620.0
2013-07-16,4.14,4.265,4.14,4.265,1450.0
2013-07-17,4.305,4.345,4.295,4.295,12574.0
2013-07-18,4.305,4.345,4.24,4.345,520.0
2013-07-19,4.255,4.345,4.255,4.345,2700.0
2013-07-22,4.18,4.34,4.14,4.155,15500.0
2013-07-23,4.19,4.19,4.14,4.145,8000.0
2013-07-24,4.14,4.14,4.14,4.14,1305.0
2013-07-25,4.14,4.14,4.115,4.125,1800.0
2013-07-29,3.975,4.265,3.975,4.265,3175.0
2013-07-30,4.33,4.33,4.215,4.265,12180.0
2013-07-31,3.335,4.265,3.335,4.245,17302.0
2013-08-01,4.265,4.34,4.215,4.22,21015.0
2013-08-02,4.18,4.34,4.125,4.33,41900.0
2013-08-06,4.305,4.34,4.24,4.34,7140.0
2013-08-07,4.33,4.33,4.265,4.295,5260.0
2013-08-08,4.245,4.555,4.24,4.43,65480.0
2013-08-09,4.39,4.43,4.305,4.43,51127.0
2013-08-12,4.445,4.535,4.39,4.39,8100.0
2013-08-13,4.39,4.495,4.39,4.39,2410.0
2013-08-14,4.51,4.51,4.39,4.39,12000.0
2013-08-15,4.39,4.39,4.365,4.365,3100.0
2013-08-16,4.32,4.39,4.28,4.28,11800.0
2013-08-19,4.195,4.255,4.195,4.22,1500.0
2013-08-20,4.245,4.39,4.245,4.29,19890.0
2013-08-21,4.245,4.245,4.245,4.245,0.0
2013-08-22,4.255,4.39,4.255,4.345,3150.0
2013-08-23,4.34,4.42,4.28,4.32,22250.0
2013-08-26,4.41,4.42,4.305,4.32,1902.0
2013-08-27,4.305,4.33,4.28,4.305,25300.0
2013-08-28,4.34,4.345,4.34,4.345,12500.0
2013-08-29,4.265,4.33,4.255,4.32,1860.0
2013-08-30,4.195,4.195,4.195,4.195,0.0
2013-09-03,4.32,4.38,4.305,4.305,2300.0
2013-09-04,4.365,4.47,4.365,4.43,10290.0
2013-09-05,4.38,4.46,4.37,4.37,700.0
2013-09-06,4.435,4.435,4.33,4.33,8600.0
2013-09-09,4.355,4.42,4.28,4.355,925.0
2013-09-10,4.365,4.37,4.315,4.355,3800.0
2013-09-11,4.345,4.47,4.305,4.395,8489.0
2013-09-12,4.345,4.38,4.33,4.355,2352.0
2013-09-13,4.355,4.405,4.355,4.37,2819.0
2013-09-16,4.355,4.395,4.345,4.345,7966.0
2013-09-17,4.32,4.34,4.295,4.315,4800.0
2013-09-18,4.27,4.395,4.27,4.395,1800.0
2013-09-19,4.395,4.395,4.395,4.395,80.0
2013-09-20,4.43,4.43,4.43,4.43,300.0
2013-09-23,4.345,4.47,4.27,4.47,11086.0
2013-09-24,4.47,4.47,4.39,4.47,172.0
2013-09-25,4.43,4.43,4.39,4.39,3100.0
2013-09-26,4.39,4.555,4.39,4.555,35725.0
2013-09-27,4.53,4.635,4.53,4.635,13100.0
2013-09-30,4.51,4.635,4.51,4.635,7303.0
2013-10-01,4.61,4.635,4.605,4.635,550.0
2013-10-02,4.32,4.635,4.32,4.61,35107.0
2013-10-03,4.46,4.585,4.46,4.585,328.0
2013-10-04,4.485,4.595,4.485,4.595,7790.0
2013-10-07,4.555,4.555,4.47,4.47,650.0
2013-10-08,4.48,4.48,4.47,4.47,2700.0
2013-10-09,4.445,4.46,4.305,4.455,6800.0
2013-10-10,4.445,4.555,4.445,4.555,2000.0
2013-10-11,4.535,4.67,4.47,4.56,1380.0
2013-10-15,4.58,4.795,4.58,4.785,15100.0
2013-10-16,4.72,4.845,4.72,4.82,1555.0
2013-10-17,4.845,4.895,4.845,4.885,6589.0
2013-10-18,4.965,5.1,4.965,5.04,7411.0
2013-10-21,5.04,5.15,5.035,5.11,3452.0
2013-10-22,5.11,5.11,4.895,4.965,11760.0
2013-10-23,4.835,5.065,4.825,5.035,6400.0
2013-10-24,5.035,5.05,5.025,5.05,6100.0
2013-10-25,5.09,5.09,5.05,5.05,297.0
2013-10-28,5.05,5.05,4.965,4.985,112600.0
2013-10-29,4.965,5.115,4.965,5.115,4600.0
2013-10-30,5.09,5.09,5.065,5.09,11955.0
2013-10-31,5.14,5.33,5.14,5.185,103760.0
2013-11-01,5.135,5.205,5.135,5.19,5046.0
2013-11-04,4.965,5.14,4.965,5.125,15490.0
2013-11-05,5.065,5.125,5.025,5.05,100812.0
2013-11-06,5.025,5.06,5.025,5.04,18780.0
2013-11-07,5.065,5.125,5.035,5.05,36741.0
2013-11-08,4.975,5.09,4.975,5.04,34665.0
2013-11-11,4.975,5.09,4.975,5.075,6900.0
2013-11-12,5.04,5.09,5.04,5.09,1570.0
2013-11-13,5.015,5.085,4.935,4.935,4125.0
2013-11-14,4.96,5.01,4.835,4.94,20620.0
2013-11-15,4.94,4.965,4.94,4.95,10150.0
2013-11-18,4.985,5.015,4.965,4.965,15638.0
2013-11-19,4.91,4.965,4.875,4.935,12338.0
2013-11-20,4.885,4.925,4.885,4.925,9924.0
2013-11-21,4.875,4.925,4.82,4.91,14241.0
2013-11-22,4.925,4.925,4.915,4.925,2300.0
2013-11-25,4.885,4.935,4.87,4.925,5365.0
2013-11-26,4.9,4.9,4.87,4.87,1200.0
2013-11-27,4.82,4.965,4.81,4.885,6105.0
2013-11-28,4.875,4.965,4.785,4.785,1000.0
2013-11-29,4.845,5.065,4.845,5.065,9090.0
2013-12-02,5.025,5.025,4.8,4.94,10330.0
2013-12-03,4.895,4.965,4.895,4.925,1500.0
2013-12-04,4.925,4.94,4.925,4.94,700.0
2013-12-05,4.885,4.915,4.85,4.885,4500.0
2013-12-06,4.885,4.96,4.87,4.885,4859.0
2013-12-09,4.935,5.0,4.915,4.965,4655.0
2013-12-10,4.94,4.94,4.91,4.915,700.0
2013-12-11,4.935,4.935,4.935,4.935,440.0
2013-12-12,4.7,4.975,4.695,4.875,2060.0
2013-12-13,4.82,4.915,4.8,4.835,3150.0
2013-12-16,4.85,4.965,4.835,4.915,4665.0
2013-12-17,4.725,4.875,4.675,4.735,8225.0
2013-12-18,4.76,5.01,4.76,4.965,2125.0
2013-12-19,5.0,5.3,5.0,5.255,379910.0
2013-12-20,5.24,5.3,5.15,5.175,82915.0
2013-12-23,5.175,5.34,5.175,5.19,8510.0
2013-12-24,5.135,5.135,5.135,5.135,400.0
2013-12-27,5.09,5.175,5.09,5.175,800.0
2013-12-30,5.165,5.165,5.015,5.09,2300.0
2013-12-31,4.965,5.18,4.965,5.135,6675.0
2014-01-02,5.11,5.155,5.1,5.11,550.0
2014-01-03,5.05,5.05,4.99,5.05,1165.0
2014-01-06,5.05,5.05,5.05,5.05,0.0
2014-01-07,5.035,5.115,5.035,5.04,4451.0
2014-01-08,5.015,5.04,4.975,4.975,7550.0
2014-01-09,4.925,5.01,4.925,4.95,880.0
2014-01-10,4.835,5.09,4.835,5.09,7500.0
2014-01-13,5.025,5.025,4.895,4.9,5500.0
2014-01-14,4.965,5.075,4.965,4.99,5950.0
2014-01-15,4.975,5.035,4.94,5.025,3640.0
2014-01-16,5.035,5.1,5.025,5.085,5013.0
2014-01-17,5.085,5.085,5.015,5.035,3150.0
2014-01-20,4.96,5.085,4.96,5.085,3650.0
2014-01-21,5.15,5.25,5.15,5.25,4693.0
2014-01-22,5.25,5.455,5.25,5.405,17234.0
2014-01-23,5.305,5.405,5.305,5.405,2273.0
2014-01-24,5.67,5.67,5.4,5.42,4600.0
2014-01-27,5.34,5.42,5.265,5.38,167289.0
2014-01-28,5.43,5.72,5.42,5.685,3089552.0
2014-01-29,5.545,5.68,5.42,5.58,39622.0
2014-01-30,5.59,5.795,5.545,5.595,460616.0
2014-01-31,5.545,5.59,5.49,5.545,58342.0
2014-02-03,5.48,5.49,5.38,5.4,7130.0
2014-02-04,5.42,5.465,5.325,5.445,87300.0
2014-02-05,5.44,5.48,5.365,5.44,44686.0
2014-02-06,5.43,5.445,5.38,5.415,18702.0
2014-02-07,5.42,5.545,5.38,5.545,2600.0
2014-02-10,5.615,5.615,5.54,5.565,8328.0
2014-02-11,5.565,5.565,5.465,5.47,50925.0
2014-02-12,5.505,5.58,5.465,5.58,58900.0
2014-02-13,5.605,5.605,5.52,5.58,10900.0
2014-02-14,5.555,5.595,5.54,5.565,4176.0
2014-02-18,5.545,5.615,5.305,5.555,7354.0
2014-02-19,5.52,5.655,5.505,5.655,4018.0
2014-02-20,5.795,6.145,5.795,6.035,917276.0
2014-02-21,6.1,6.21,6.025,6.085,197138.0
2014-02-24,6.15,6.225,5.925,5.96,14375.0
2014-02-25,5.96,6.035,5.95,6.02,222650.0
2014-02-26,6.045,6.135,6.0,6.045,40858.0
2014-02-27,6.0,6.045,5.97,5.975,10000.0
2014-02-28,5.96,6.02,5.945,5.96,42923.0
2014-03-03,5.96,5.995,5.925,5.96,7510.0
2014-03-04,6.0,6.21,5.995,6.145,51138.0
2014-03-05,6.21,6.21,6.045,6.045,23891.0
2014-03-06,6.085,6.125,6.045,6.06,8300.0
2014-03-07,6.095,6.21,6.085,6.125,8990.0
2014-03-10,6.035,6.125,6.035,6.12,5732.0
2014-03-11,6.2,6.2,6.075,6.085,9600.0
2014-03-12,6.12,6.125,6.07,6.07,4100.0
2014-03-13,6.11,6.125,6.0,6.075,9600.0
2014-03-14,6.1,6.1,6.0,6.02,7100.0
2014-03-17,6.085,6.12,6.025,6.025,22525.0
2014-03-18,6.095,6.235,6.085,6.21,30630.0
2014-03-19,6.21,6.29,6.135,6.29,19063.0
2014-03-20,6.275,6.31,6.25,6.26,32401.0
2014-03-21,6.29,6.335,6.24,6.24,37512.0
2014-03-24,6.335,6.465,6.26,6.455,18700.0
2014-03-25,6.49,6.55,6.475,6.54,52225.0
2014-03-26,6.565,6.625,6.53,6.53,34522.0
2014-03-27,6.54,6.64,6.455,6.64,28294.0
2014-03-28,6.64,6.64,6.515,6.575,7375.0
2014-03-31,6.64,6.64,6.59,6.605,1960.0
2014-04-01,6.555,6.565,6.39,6.53,69228.0
2014-04-02,6.575,6.63,6.45,6.63,50048.0
2014-04-03,6.625,6.65,6.605,6.64,23229.0
2014-04-04,6.63,6.65,6.6,6.64,152761.0
2014-04-07,6.68,6.82,6.64,6.725,86874.0
2014-04-08,6.725,7.13,6.725,7.13,117541.0
2014-04-09,7.14,7.27,7.055,7.21,417382.0
2014-04-10,7.22,7.26,7.205,7.205,8613.0
2014-04-11,7.205,7.22,7.08,7.145,17663.0
2014-04-14,7.22,7.22,7.07,7.14,18062.0
2014-04-15,7.045,7.18,6.945,7.08,43713.0
2014-04-16,7.14,7.26,7.115,7.185,17012.0
2014-04-17,7.205,7.27,7.155,7.26,10440.0
2014-04-21,7.26,7.305,7.145,7.23,15523.0
2014-04-22,7.26,7.335,7.21,7.32,490150.0
2014-04-23,7.31,7.32,7.245,7.285,8662.0
2014-04-24,7.305,7.305,7.23,7.28,10711.0
2014-04-25,7.335,7.335,7.115,7.185,13900.0
2014-04-28,7.14,7.285,7.14,7.17,5306.0
2014-04-29,7.115,7.16,7.095,7.13,14099.0
2014-04-30,7.08,7.145,7.055,7.145,6490.0
2014-05-01,7.21,7.21,7.065,7.095,6163.0
2014-05-02,7.12,7.14,7.045,7.055,6500.0
2014-05-05,6.97,7.115,6.94,7.055,12202.0
2014-05-06,7.065,7.32,7.055,7.21,90241.0
2014-05-07,7.32,7.635,7.32,7.61,68061.0
2014-05-08,7.585,7.65,7.51,7.595,23118.0
2014-05-09,7.015,7.055,6.745,7.045,237586.0
2014-05-12,7.03,7.055,6.89,6.965,97490.0
2014-05-13,7.015,7.015,6.865,6.965,89479.0
2014-05-14,6.905,6.905,6.655,6.68,35115.0
2014-05-15,6.65,6.805,6.64,6.79,21725.0
2014-05-16,6.94,6.94,6.705,6.765,85479.0
2014-05-20,6.89,7.015,6.88,6.88,26904.0
2014-05-21,6.965,7.045,6.93,7.015,16247.0
2014-05-22,6.955,6.995,6.93,6.99,9402.0
2014-05-23,6.93,6.955,6.89,6.955,7747.0
2014-05-26,6.93,6.97,6.89,6.97,11200.0
2014-05-27,6.89,7.07,6.89,7.055,108333.0
2014-05-28,7.07,7.07,6.945,7.04,36954.0
2014-05-29,7.045,7.045,7.02,7.03,16500.0
2014-05-30,7.02,7.055,6.995,7.04,22143.0
2014-06-02,7.015,7.07,6.97,7.005,15500.0
2014-06-03,6.995,7.055,6.995,7.055,19162.0
2014-06-04,7.005,7.055,7.005,7.055,7379.0
2014-06-05,7.055,7.055,6.995,6.995,7052.0
2014-06-06,6.955,7.07,6.955,7.055,11956.0
2014-06-09,7.055,7.095,7.015,7.04,107057.0
2014-06-10,7.015,7.18,7.015,7.015,237917.0
2014-06-11,7.065,7.21,7.04,7.21,129165.0
2014-06-12,7.14,7.22,7.12,7.18,244233.0
2014-06-13,7.13,7.195,7.055,7.185,32100.0
2014-06-16,7.115,7.22,7.065,7.13,166398.0
2014-06-17,7.13,7.22,7.105,7.22,93658.0
2014-06-18,7.22,7.295,7.195,7.26,64614.0
2014-06-19,7.295,7.3,7.18,7.21,58917.0
2014-06-20,7.21,7.285,7.195,7.27,179625.0
2014-06-23,7.305,7.305,7.205,7.235,47488.0
2014-06-24,7.18,7.255,7.12,7.12,140785.0
2014-06-25,7.095,7.12,6.99,7.115,43405.0
2014-06-26,7.115,7.13,7.02,7.12,49259.0
2014-06-27,7.195,7.195,7.12,7.14,29270.0
2014-06-30,7.08,7.155,7.07,7.145,24839.0
2014-07-02,7.045,7.185,7.045,7.145,88849.0
2014-07-03,7.145,7.155,7.08,7.155,25961.0
2014-07-04,7.155,7.155,6.965,7.155,127107.0
2014-07-07,7.08,7.145,7.04,7.08,67211.0
2014-07-08,7.07,7.07,6.865,6.945,34796.0
2014-07-09,6.955,6.965,6.94,6.945,34264.0
2014-07-10,6.865,6.87,6.72,6.79,80164.0
2014-07-11,6.74,6.78,6.57,6.78,304227.0
2014-07-14,6.705,6.87,6.705,6.705,165823.0
2014-07-15,6.715,6.715,6.465,6.62,17530.0
2014-07-16,6.62,6.695,6.615,6.655,4710.0
2014-07-17,6.665,6.705,6.655,6.705,11151.0
2014-07-18,6.68,6.715,6.67,6.705,7320.0
2014-07-21,6.74,6.765,6.645,6.655,64830.0
2014-07-22,6.655,6.665,6.505,6.555,18404.0
2014-07-23,6.53,6.64,6.43,6.53,66560.0
2014-07-24,6.515,6.515,6.39,6.445,38195.0
2014-07-25,6.43,6.515,6.405,6.49,35408.0
2014-07-28,6.455,6.455,6.255,6.345,47721.0
2014-07-29,6.37,6.515,6.365,6.495,116582.0
2014-07-30,6.57,6.74,6.565,6.715,120336.0
2014-07-31,6.69,6.69,6.59,6.595,41319.0
2014-08-01,6.605,6.64,6.48,6.54,205017.0
2014-08-05,6.465,6.49,6.27,6.37,27780.0
2014-08-06,6.33,6.33,6.1,6.125,40326.0
2014-08-07,6.075,6.075,5.83,5.98,116500.0
2014-08-08,5.98,6.075,5.915,6.075,15265.0
2014-08-11,6.015,6.34,6.015,6.24,32204.0
2014-08-12,6.22,6.22,6.115,6.155,38600.0
2014-08-13,6.155,6.155,5.9,6.03,32864.0
2014-08-14,5.875,6.03,5.875,5.955,94301.0
2014-08-15,5.95,6.015,5.925,6.015,7651.0
2014-08-18,6.015,6.075,5.85,5.89,34945.0
2014-08-19,5.94,6.09,5.94,6.04,10145.0
2014-08-20,6.065,6.08,6.03,6.055,7131.0
2014-08-21,6.055,6.14,6.025,6.05,21824.0
2014-08-22,6.04,6.22,6.03,6.215,11510.0
2014-08-25,6.255,6.28,6.075,6.175,41394.0
2014-08-26,6.2,6.355,6.18,6.27,73081.0
2014-08-27,6.27,6.27,6.255,6.255,9500.0
2014-08-28,6.205,6.22,6.185,6.2,7460.0
2014-08-29,6.19,6.255,6.14,6.22,7007.0
2014-09-02,6.205,6.23,6.115,6.155,19200.0
2014-09-03,6.155,6.165,6.065,6.165,8310.0
2014-09-04,6.1,6.1,5.855,5.855,41308.0
2014-09-05,5.865,5.93,5.675,5.825,24310.0
2014-09-08,5.865,5.875,5.765,5.8,22732.0
2014-09-09,5.79,5.815,5.75,5.75,53670.0
2014-09-10,5.8,5.825,5.78,5.825,17130.0
2014-09-11,5.82,6.04,5.73,6.03,32723.0
2014-09-12,5.94,5.99,5.9,5.915,25315.0
2014-09-15,5.93,6.08,5.89,6.005,15313.0
2014-09-16,6.0,6.015,5.925,5.975,9944.0
2014-09-17,5.99,5.99,5.85,5.89,24206.0
2014-09-18,5.865,6.025,5.85,5.99,19531.0
2014-09-19,5.98,6.115,5.955,6.08,24469.0
2014-09-22,6.005,6.075,5.94,5.955,83195.0
2014-09-23,5.93,5.99,5.875,5.925,16485.0
2014-09-24,5.905,5.905,5.63,5.705,324973.0
2014-09-25,5.655,5.78,5.59,5.59,17041.0
2014-09-26,5.63,5.73,5.63,5.65,38500.0
2014-09-29,5.63,6.1,5.63,6.01,26716.0
2014-09-30,6.0,6.09,5.975,6.03,73565.0
2014-10-01,6.0,6.125,5.83,5.85,18580.0
2014-10-02,5.765,5.94,5.705,5.88,25140.0
2014-10-03,5.95,6.21,5.915,6.115,19347.0
2014-10-06,6.115,6.115,5.78,5.83,16835.0
2014-10-07,5.75,5.75,5.465,5.5,7713.0
2014-10-08,5.455,5.49,5.425,5.465,13890.0
2014-10-09,5.425,5.43,5.2,5.225,5300.0
2014-10-10,4.89,5.325,4.89,5.325,29368.0
2014-10-14,5.205,5.315,5.08,5.3,41565.0
2014-10-15,5.215,5.215,4.955,5.175,30000.0
2014-10-16,5.13,5.505,5.13,5.275,45158.0
2014-10-17,5.305,5.36,5.25,5.255,4677.0
2014-10-20,5.215,5.255,5.155,5.175,6200.0
2014-10-21,5.255,5.425,5.215,5.425,135629.0
2014-10-22,5.5,5.505,5.305,5.305,120829.0
2014-10-23,5.305,5.315,5.225,5.3,3750.0
2014-10-24,5.25,5.25,5.04,5.18,5400.0
2014-10-27,5.105,5.105,4.99,5.08,10550.0
2014-10-28,5.08,5.09,4.775,4.84,123364.0
2014-10-29,4.67,4.965,4.67,4.85,10759.0
2014-10-30,4.79,4.79,4.75,4.755,450.0
2014-10-31,4.73,5.09,4.715,5.025,42200.0
2014-11-03,5.065,5.065,4.805,4.805,43667.0
2014-11-04,4.805,4.805,4.605,4.605,26821.0
2014-11-05,4.67,4.8,4.515,4.67,47071.0
2014-11-06,4.73,5.005,4.665,4.975,19921.0
2014-11-07,4.94,5.09,4.94,5.09,8088.0
2014-11-10,5.205,5.205,5.015,5.015,24000.0
2014-11-11,5.005,5.005,4.925,4.98,5293.0
2014-11-12,4.925,5.075,4.915,5.055,3725.0
2014-11-13,5.025,5.025,4.98,5.025,4034.0
2014-11-14,4.975,5.075,4.925,4.965,441898.0
2014-11-17,5.005,5.005,4.88,4.88,40008.0
2014-11-18,4.955,4.955,4.865,4.875,5036.0
2014-11-19,4.865,5.03,4.8,5.005,18238.0
2014-11-20,5.005,5.09,4.965,5.0,11666.0
2014-11-21,5.09,5.09,4.915,4.915,218748.0
2014-11-24,4.855,4.89,4.8,4.815,9741.0
2014-11-25,4.865,4.875,4.775,4.79,2940.0
2014-11-26,4.775,4.775,4.755,4.755,6607.0
2014-11-27,4.665,4.665,4.505,4.545,22324.0
2014-11-28,4.57,4.59,4.17,4.255,19500.0
2014-12-01,4.195,4.24,4.015,4.095,34519.0
2014-12-02,4.12,4.12,4.045,4.045,7399.0
2014-12-03,4.13,4.37,4.045,4.095,10036.0
2014-12-04,4.045,4.045,3.83,3.835,10349.0
2014-12-05,3.805,3.94,3.745,3.77,23820.0
2014-12-08,3.69,3.715,3.42,3.42,127884.0
2014-12-09,3.355,3.52,3.335,3.38,31064.0
2014-12-10,3.335,3.335,3.21,3.255,40596.0
2014-12-11,3.21,3.21,3.11,3.145,52104.0
2014-12-12,3.17,3.21,2.945,3.01,194730.0
2014-12-15,3.06,3.16,2.92,2.985,38825.0
2014-12-16,2.945,3.035,2.82,2.92,306874.0
2014-12-17,3.03,3.23,2.96,3.045,93690.0
2014-12-18,3.18,3.285,3.03,3.03,34924.0
2014-12-19,3.055,3.17,3.005,3.005,1093409.0
2014-12-22,3.06,3.16,3.045,3.085,34268.0
2014-12-23,3.085,3.16,3.06,3.145,16725.0
2014-12-24,3.13,3.185,3.13,3.17,5350.0
2014-12-29,3.22,3.315,3.205,3.205,18363.0
2014-12-30,3.185,3.23,3.03,3.045,23400.0
2014-12-31,3.045,3.18,3.02,3.085,14281.0
2015-01-02,3.135,3.155,3.085,3.135,9000.0
2015-01-05,3.135,3.17,3.02,3.02,200418.0
2015-01-06,3.03,3.055,3.005,3.01,82934.0
2015-01-07,2.995,2.995,2.685,2.785,62050.0
2015-01-08,2.785,2.8,2.725,2.725,139187.0
2015-01-09,2.775,3.03,2.77,2.895,182825.0
2015-01-12,2.85,2.945,2.835,2.85,5685.0
2015-01-13,2.85,2.925,2.85,2.875,61300.0
2015-01-14,2.875,3.035,2.875,3.005,347046.0
2015-01-15,3.07,3.085,3.005,3.005,26250.0
2015-01-16,3.045,3.22,3.045,3.06,26052.0
2015-01-19,3.01,3.12,2.885,3.105,35075.0
2015-01-20,3.085,3.145,2.985,3.03,42218.0
2015-01-21,3.045,3.105,3.045,3.085,40042.0
2015-01-22,3.13,3.205,3.13,3.16,13608.0
2015-01-23,3.215,3.215,3.07,3.135,6795.0
2015-01-26,3.135,3.145,3.085,3.145,2500.0
2015-01-27,3.17,3.315,3.12,3.315,212820.0
2015-01-28,3.315,3.315,2.945,3.045,29600.0
2015-01-29,3.08,3.085,2.795,3.08,82100.0
2015-01-30,3.11,3.17,3.07,3.17,31150.0
2015-02-02,3.195,3.215,2.985,3.02,112589.0
2015-02-03,3.08,3.155,3.02,3.12,103109.0
2015-02-04,3.08,3.105,2.995,3.105,100700.0
2015-02-05,3.08,3.155,3.06,3.145,131603.0
2015-02-06,3.145,3.295,3.12,3.255,88770.0
2015-02-09,3.22,3.23,3.155,3.23,53391.0
2015-02-10,3.205,3.205,2.945,3.005,55983.0
2015-02-11,3.03,3.045,2.885,3.045,43192.0
2015-02-12,3.01,3.06,2.925,3.01,40566.0
2015-02-13,3.06,3.145,2.985,3.145,65371.0
2015-02-17,3.18,3.23,3.17,3.23,118092.0
2015-02-18,3.23,3.23,3.03,3.18,29800.0
2015-02-19,3.145,3.24,3.145,3.195,38450.0
2015-02-20,3.24,3.24,3.055,3.12,27554.0
2015-02-23,3.07,3.07,2.96,2.985,43674.0
2015-02-24,3.02,3.095,2.98,3.08,10230.0
2015-02-25,3.055,3.13,2.945,3.12,94320.0
2015-02-26,3.105,3.105,2.995,3.02,5950.0
2015-02-27,3.045,3.06,2.97,3.06,6019.0
2015-03-02,3.11,3.11,3.07,3.105,1600.0
2015-03-03,3.07,3.07,2.97,3.055,12108.0
2015-03-04,3.01,3.08,2.92,3.08,25330.0
2015-03-05,3.105,3.105,2.995,3.02,19755.0
2015-03-06,3.02,3.03,2.985,3.01,6700.0
2015-03-09,3.07,3.07,2.97,2.995,5300.0
2015-03-10,3.01,3.01,2.85,2.895,28525.0
2015-03-11,2.895,2.91,2.87,2.895,55965.0
2015-03-12,2.86,2.895,2.81,2.875,129639.0
2015-03-13,2.835,2.85,2.785,2.81,34635.0
2015-03-16,2.775,2.775,2.7,2.75,20450.0
2015-03-17,2.71,2.75,2.71,2.75,48378.0
2015-03-18,2.69,2.75,2.69,2.725,35279.0
2015-03-19,2.76,2.85,2.735,2.745,7650.0
2015-03-20,2.785,2.92,2.785,2.825,6593.0
2015-03-23,2.795,2.92,2.795,2.85,14016.0
2015-03-24,2.895,2.985,2.885,2.935,19203.0
2015-03-25,2.91,3.23,2.82,3.17,13310.0
2015-03-26,3.12,3.205,3.12,3.185,38055.0
2015-03-27,3.145,3.195,3.145,3.185,3400.0
2015-03-30,3.195,3.195,3.13,3.13,10300.0
2015-03-31,3.135,3.135,3.085,3.085,1200.0
2015-04-01,3.05,3.05,2.96,2.985,10615.0
2015-04-02,3.025,3.035,2.925,2.995,904400.0
2015-04-06,3.035,3.12,3.035,3.095,59000.0
2015-04-07,3.08,3.185,3.08,3.185,32605.0
2015-04-08,3.145,3.155,3.035,3.105,23867.0
2015-04-09,3.135,3.205,3.12,3.205,31130.0
2015-04-10,3.18,3.28,3.17,3.24,12300.0
2015-04-13,3.33,3.33,3.215,3.22,17850.0
2015-04-14,3.205,3.23,3.17,3.185,7890.0
2015-04-15,3.16,3.245,3.16,3.23,75442.0
2015-04-16,3.185,3.205,3.135,3.16,13150.0
2015-04-17,3.16,3.16,3.095,3.13,13511.0
2015-04-20,3.195,3.195,3.08,3.08,14298.0
2015-04-21,3.07,3.08,3.035,3.07,23500.0
2015-04-22,3.035,3.05,3.0,3.0,40424.0
2015-04-23,3.02,3.025,2.97,2.97,8511.0
2015-04-24,3.06,3.06,2.97,2.975,9673.0
2015-04-27,2.995,3.045,2.97,2.985,90823.0
2015-04-28,2.97,2.995,2.97,2.97,45200.0
2015-04-29,2.935,2.975,2.935,2.935,9100.0
2015-04-30,2.875,2.95,2.865,2.92,12550.0
2015-05-01,2.95,3.11,2.92,3.06,21300.0
2015-05-04,2.995,3.025,2.945,3.01,18828.0
2015-05-05,2.975,3.025,2.91,2.975,19415.0
2015-05-06,2.995,2.995,2.945,2.97,25925.0
2015-05-07,2.9,2.945,2.865,2.885,29417.0
2015-05-08,2.995,3.01,2.875,2.935,12140.0
2015-05-11,2.97,2.97,2.945,2.95,24866.0
2015-05-12,2.95,2.95,2.89,2.91,16365.0
2015-05-13,2.96,2.96,2.89,2.91,13930.0
2015-05-14,2.91,2.925,2.91,2.91,34001.0
2015-05-15,2.91,2.91,2.91,2.91,6400.0
2015-05-19,3.0,3.0,2.91,2.975,236933.0
2015-05-20,2.95,2.995,2.885,2.945,29187.0
2015-05-21,2.945,2.97,2.865,2.9,54000.0
2015-05-22,2.935,3.01,2.935,2.995,6944.0
2015-05-25,2.995,3.0,2.995,2.995,550.0
2015-05-26,3.0,3.0,2.91,2.935,62600.0
2015-05-27,2.935,2.935,2.935,2.935,11400.0
2015-05-28,2.92,2.92,2.79,2.84,42152.0
2015-05-29,2.865,2.89,2.86,2.885,21639.0
2015-06-01,2.925,2.935,2.81,2.825,21150.0
2015-06-02,2.835,2.865,2.785,2.79,13050.0
2015-06-03,2.9,2.91,2.79,2.81,13755.0
2015-06-04,2.81,2.81,2.74,2.74,12700.0
2015-06-05,2.74,2.785,2.73,2.73,7865.0
2015-06-08,2.75,2.775,2.68,2.73,32525.0
2015-06-09,2.775,2.775,2.655,2.69,16750.0
2015-06-10,2.74,2.74,2.675,2.7,12700.0
2015-06-11,2.7,2.7,2.655,2.665,9637.0
2015-06-12,2.7,2.7,2.57,2.615,500300.0
2015-06-15,2.655,2.655,2.565,2.59,496835.0
2015-06-16,2.755,2.755,2.565,2.565,7727.0
2015-06-17,2.565,2.64,2.565,2.565,17056.0
2015-06-18,2.53,2.605,2.53,2.53,30666.0
2015-06-19,2.53,2.615,2.53,2.615,22787.0
2015-06-22,2.615,2.615,2.57,2.58,58420.0
2015-06-23,2.58,2.655,2.58,2.63,25495.0
2015-06-24,2.63,2.63,2.57,2.59,19900.0
2015-06-25,2.59,2.59,2.58,2.58,11219.0
2015-06-26,2.605,2.605,2.495,2.58,10000.0
2015-06-29,2.51,2.545,2.445,2.445,27500.0
2015-06-30,2.545,2.59,2.505,2.59,12317.0
2015-07-02,3.13,3.13,2.52,2.54,4420.0
2015-07-03,2.545,2.545,2.545,2.545,2100.0
2015-07-06,2.47,2.545,2.375,2.445,41450.0
2015-07-07,2.485,2.505,2.395,2.48,25010.0
2015-07-08,2.42,2.435,2.41,2.435,22400.0
2015-07-09,2.435,2.445,2.395,2.435,14377.0
2015-07-10,2.375,2.46,2.375,2.46,1400.0
2015-07-13,2.47,2.545,2.47,2.54,3200.0
2015-07-14,2.555,2.555,2.425,2.46,15600.0
2015-07-15,2.46,2.47,2.46,2.46,10179.0
2015-07-16,2.505,2.505,2.505,2.505,1500.0
2015-07-17,2.545,2.545,2.48,2.48,4303.0
2015-07-20,2.385,2.455,2.375,2.4,3100.0
2015-07-21,2.375,2.48,2.375,2.48,2451.0
2015-07-22,2.385,2.4,2.225,2.335,21800.0
2015-07-23,2.3,2.345,2.29,2.315,3200.0
2015-07-24,2.08,2.375,2.08,2.285,303164.0
2015-07-27,2.285,2.285,2.19,2.205,6300.0
2015-07-28,2.205,2.29,2.165,2.19,28909.0
2015-07-29,2.205,2.215,2.045,2.08,71985.0
2015-07-30,1.925,2.22,1.925,2.09,12800.0
2015-07-31,2.12,2.2,2.08,2.105,18220.0
2015-08-04,2.035,2.07,1.96,2.02,801856.0
2015-08-05,2.005,2.13,1.865,1.95,127050.0
2015-08-06,1.78,2.26,1.78,2.155,41400.0
2015-08-07,2.215,2.385,2.205,2.265,74000.0
2015-08-10,2.25,2.52,2.23,2.31,253435.0
2015-08-11,2.335,2.35,2.25,2.335,73000.0
2015-08-12,2.29,2.41,2.29,2.29,551367.0
2015-08-13,2.335,2.335,2.165,2.205,7725.0
2015-08-14,2.225,2.25,2.12,2.19,89266.0
2015-08-17,2.13,2.13,2.12,2.13,1281250.0
2015-08-18,2.275,2.275,2.07,2.08,5200.0
2015-08-19,2.12,2.12,2.005,2.035,3800.0
2015-08-20,2.065,2.07,1.945,1.995,147280.0
2015-08-21,2.035,2.035,1.98,1.995,30825.0
2015-08-24,1.895,2.055,1.78,1.995,12742.0
2015-08-25,2.12,2.42,2.07,2.29,22700.0
2015-08-26,2.24,2.3,2.23,2.23,20000.0
2015-08-27,2.205,2.36,2.205,2.25,15812.0
2015-08-28,2.36,2.46,2.36,2.46,1598.0
2015-08-31,2.97,2.97,2.37,2.59,74590.0
2015-09-01,2.57,2.58,2.31,2.395,8812.0
2015-09-02,2.495,2.52,2.265,2.42,13618.0
2015-09-03,2.455,2.455,2.42,2.42,1684.0
2015-09-04,2.41,2.47,2.41,2.42,5650.0
2015-09-08,2.37,2.455,2.37,2.455,4500.0
2015-09-09,2.4,2.455,2.275,2.275,12000.0
2015-09-10,2.375,2.425,2.275,2.385,216000.0
2015-09-11,2.335,2.37,2.29,2.3,12382.0
2015-09-14,2.275,2.3,2.165,2.29,7844.0
2015-09-15,2.29,2.36,2.24,2.345,104614.0
2015-09-16,2.335,2.59,2.335,2.46,5800.0
2015-09-17,2.36,2.54,2.36,2.455,7276.0
2015-09-18,2.24,2.37,2.105,2.225,11717.0
2015-09-21,2.225,2.46,2.225,2.46,92146.0
2015-09-22,2.375,2.455,2.375,2.395,3160.0
2015-09-23,2.545,2.545,2.41,2.485,2200.0
2015-09-24,2.46,2.54,2.46,2.48,11000.0
2015-09-25,2.385,2.655,2.375,2.58,44300.0
2015-09-28,2.42,2.52,2.42,2.45,10075.0
2015-09-29,2.46,2.555,2.46,2.52,17200.0
2015-09-30,2.52,2.565,2.46,2.47,8361.0
2015-10-01,2.52,2.59,2.485,2.565,2022.0
2015-10-02,2.565,2.59,2.445,2.46,33969.0
2015-10-05,2.505,2.545,2.315,2.51,27445.0
2015-10-06,2.565,2.605,2.445,2.52,21281.0
2015-10-07,2.495,2.605,2.495,2.52,7024.0
2015-10-08,2.545,2.64,2.445,2.45,13650.0
2015-10-09,2.54,2.82,2.51,2.71,10602.0
2015-10-13,2.655,2.655,2.445,2.605,5300.0
2015-10-14,2.495,2.595,2.495,2.595,7700.0
2015-10-15,2.555,2.565,2.555,2.565,1900.0
2015-10-16,2.605,2.605,2.59,2.59,500.0
2015-10-19,2.545,2.555,2.445,2.495,1686.0
2015-10-20,2.48,2.495,2.445,2.45,8400.0
2015-10-21,2.48,2.495,2.445,2.445,7000.0
2015-10-22,2.445,2.52,2.445,2.52,700.0
2015-10-23,2.63,2.665,2.545,2.625,2765.0
2015-10-26,2.69,2.7,2.445,2.685,7419.0
2015-10-27,2.64,2.665,2.53,2.595,5436.0
2015-10-28,2.53,2.58,2.445,2.52,26656.0
2015-10-29,2.52,2.565,2.51,2.565,36650.0
2015-10-30,2.52,2.565,2.435,2.565,37466.0
2015-11-02,2.39,2.45,2.39,2.425,700.0
2015-11-03,2.42,2.42,2.4,2.4,3780.0
2015-11-04,2.3,2.445,2.275,2.445,8300.0
2015-11-05,2.35,2.41,2.29,2.39,22900.0
2015-11-06,2.4,2.445,2.29,2.29,9565.0
2015-11-09,2.315,2.41,2.305,2.41,10600.0
2015-11-10,2.385,2.48,2.385,2.48,10000.0
2015-11-11,2.35,2.4,2.35,2.39,600.0
2015-11-12,2.41,2.41,2.39,2.39,6300.0
2015-11-13,2.35,2.445,2.35,2.39,7990.0
2015-11-16,2.39,2.41,2.39,2.39,4090.0
2015-11-17,2.39,2.495,2.39,2.495,7930.0
2015-11-18,2.445,2.48,2.41,2.47,2600.0
2015-11-19,2.41,2.485,2.4,2.445,18320.0
2015-11-20,2.435,2.48,2.435,2.48,39100.0
2015-11-23,2.48,2.505,2.48,2.48,13700.0
2015-11-24,2.48,2.53,2.34,2.35,166485.0
2015-11-25,2.35,2.41,2.35,2.41,18972.0
2015-11-26,2.515,2.515,2.45,2.45,600.0
2015-11-27,2.45,2.485,2.45,2.485,2483.0
2015-11-30,2.445,2.485,2.21,2.39,20200.0
2015-12-01,2.425,2.45,2.36,2.41,4676.0
2015-12-02,2.39,2.52,2.39,2.495,102700.0
2015-12-03,2.235,2.58,2.235,2.375,7880.0
2015-12-04,2.41,2.435,2.33,2.365,13300.0
2015-12-07,2.235,2.505,2.16,2.235,41133.0
2015-12-08,2.235,2.42,2.235,2.385,6000.0
2015-12-09,2.33,2.42,2.33,2.41,101250.0
2015-12-10,2.33,2.34,2.28,2.28,160483.0
2015-12-11,2.28,2.35,2.195,2.23,18477.0
2015-12-14,2.305,2.365,2.235,2.29,6251.0
2015-12-15,2.29,2.3,2.195,2.28,5783.0
2015-12-16,2.315,2.33,2.265,2.29,14724.0
2015-12-17,2.21,2.22,2.205,2.21,57789.0
2015-12-18,2.175,2.175,2.145,2.16,14503.0
2015-12-21,1.99,2.255,1.99,2.1,6520.0
2015-12-22,2.065,2.145,2.04,2.11,22750.0
2015-12-23,2.08,2.15,2.02,2.145,16700.0
2015-12-24,2.11,2.145,2.11,2.135,3800.0
2015-12-29,2.11,2.17,2.11,2.11,6400.0
2015-12-30,2.09,2.22,2.055,2.065,10400.0
2015-12-31,2.08,2.125,2.055,2.125,32700.0
2016-01-04,2.075,2.11,2.065,2.065,600.0
2016-01-05,2.15,2.15,2.02,2.02,4193.0
2016-01-06,2.065,2.175,2.065,2.15,23487.0
2016-01-07,2.15,2.17,2.02,2.02,15301.0
2016-01-08,2.02,2.195,2.02,2.145,10700.0
2016-01-11,2.17,2.17,2.065,2.075,16300.0
2016-01-12,2.075,2.1,2.075,2.1,1900.0
2016-01-13,2.1,2.145,2.1,2.145,1900.0
2016-01-14,2.11,2.115,2.02,2.02,7700.0
2016-01-15,2.02,2.02,1.935,1.96,12170.0
2016-01-18,1.96,1.96,1.96,1.96,100.0
2016-01-19,1.97,1.98,1.935,1.935,3150.0
2016-01-20,1.935,1.945,1.865,1.89,8683.0
2016-01-21,1.815,1.895,1.805,1.85,136847.0
2016-01-22,1.865,1.865,1.765,1.85,28260.0
2016-01-25,1.85,1.865,1.835,1.835,9325.0
2016-01-26,1.835,1.86,1.765,1.84,14500.0
2016-01-27,1.84,1.945,1.84,1.925,8886.0
2016-01-28,1.885,1.96,1.885,1.925,4050.0
2016-01-29,2.015,2.17,2.015,2.03,14458.0
2016-02-01,2.03,2.03,2.03,2.03,0.0
2016-02-02,1.97,1.97,1.85,1.85,8930.0
2016-02-03,1.9,1.935,1.85,1.925,49735.0
2016-02-04,1.925,2.075,1.925,2.075,2580.0
2016-02-05,2.075,2.15,2.075,2.145,1720.0
2016-02-08,2.1,2.1,2.065,2.065,1200.0
2016-02-09,1.935,2.015,1.895,1.97,11925.0
2016-02-10,1.945,1.945,1.805,1.805,21751.0
2016-02-11,1.72,1.935,1.68,1.68,102385.0
2016-02-12,1.74,1.79,1.685,1.72,18907.0
2016-02-16,1.805,1.805,1.805,1.805,5000.0
2016-02-17,1.895,1.955,1.895,1.91,102925.0
2016-02-18,1.805,1.935,1.805,1.925,20902.0
2016-02-19,1.92,1.98,1.875,1.98,30417.0
2016-02-22,2.075,2.115,1.98,1.99,20700.0
2016-02-23,2.065,2.065,2.02,2.03,3600.0
2016-02-24,1.98,2.125,1.98,2.115,4875.0
2016-02-25,2.135,2.145,2.02,2.11,15150.0
2016-02-26,2.065,2.17,2.065,2.15,10370.0
2016-02-29,2.16,2.16,2.15,2.16,6800.0
2016-03-01,2.195,2.195,2.16,2.17,35400.0
2016-03-02,2.21,2.21,2.16,2.16,17900.0
2016-03-03,2.16,2.16,2.09,2.09,36209.0
2016-03-04,2.255,2.255,2.125,2.125,40750.0
2016-03-07,2.255,2.275,2.22,2.22,8800.0
2016-03-08,2.34,2.34,1.98,2.08,40194.0
2016-03-09,2.22,2.22,2.14,2.17,13600.0
2016-03-10,2.195,2.195,2.17,2.17,10700.0
2016-03-11,2.205,2.23,2.175,2.175,10400.0
2016-03-14,2.17,2.255,2.075,2.205,27400.0
2016-03-15,2.21,2.255,2.195,2.195,9761.0
2016-03-16,2.185,2.275,2.17,2.195,10340.0
2016-03-17,2.275,2.275,2.21,2.21,28700.0
2016-03-18,2.3,2.3,2.23,2.23,9600.0
2016-03-21,2.29,2.405,2.29,2.375,7000.0
2016-03-22,2.405,2.405,2.265,2.265,9300.0
2016-03-23,2.265,2.265,2.265,2.265,0.0
2016-03-24,2.21,2.22,2.21,2.21,1900.0
2016-03-28,2.325,2.325,2.255,2.255,8200.0
2016-03-29,2.245,2.265,2.21,2.245,18700.0
2016-03-30,2.21,2.265,2.21,2.22,13800.0
2016-03-31,2.305,2.36,2.305,2.325,17472.0
2016-04-01,2.325,2.37,2.3,2.305,6950.0
2016-04-04,2.21,2.245,2.21,2.245,1100.0
2016-04-05,2.34,2.435,2.195,2.255,8850.0
2016-04-06,2.255,2.265,2.21,2.21,12687.0
2016-04-07,2.125,2.325,2.125,2.315,38707.0
2016-04-08,2.535,2.535,2.3,2.3,29938.0
2016-04-11,2.34,2.34,2.305,2.325,28940.0
2016-04-12,2.3,2.465,2.3,2.395,12558.0
2016-04-13,2.43,2.435,2.335,2.335,25100.0
2016-04-14,2.385,2.435,2.325,2.325,25934.0
2016-04-15,2.325,2.42,2.325,2.42,6375.0
2016-04-18,2.42,2.42,2.335,2.34,17570.0
2016-04-19,2.375,2.42,2.375,2.41,33700.0
2016-04-20,2.41,2.41,2.3,2.34,51417.0
2016-04-21,2.375,2.375,2.375,2.375,1000.0
2016-04-22,2.385,2.43,2.37,2.37,11000.0
2016-04-25,2.41,2.41,2.385,2.385,6300.0
2016-04-26,2.41,2.41,2.34,2.35,27700.0
2016-04-27,2.34,2.43,2.34,2.405,24400.0
2016-04-28,2.43,2.435,2.385,2.395,20900.0
2016-04-29,2.43,2.43,2.395,2.395,1800.0
2016-05-02,2.395,2.395,2.335,2.335,4380.0
2016-05-03,2.385,2.465,2.24,2.385,13300.0
2016-05-04,2.47,2.74,2.455,2.55,30600.0
2016-05-05,2.595,2.645,2.56,2.61,70010.0
2016-05-06,2.62,2.62,2.5,2.5,30180.0
2016-05-09,2.515,2.565,2.375,2.41,34616.0
2016-05-10,2.445,2.6,2.445,2.6,29955.0
2016-05-11,2.48,2.765,2.48,2.67,42697.0
2016-05-12,2.76,2.76,2.635,2.635,8700.0
2016-05-13,2.76,2.835,2.69,2.69,14930.0
2016-05-16,3.035,3.035,2.905,2.95,21696.0
2016-05-17,3.025,3.035,2.895,2.93,38781.0
2016-05-18,2.88,2.915,2.855,2.905,16900.0
2016-05-19,2.905,2.965,2.83,2.965,74900.0
2016-05-20,2.925,2.93,2.925,2.93,10900.0
2016-05-24,3.21,3.295,3.155,3.19,136482.0
2016-05-25,3.21,3.21,3.09,3.14,13607.0
2016-05-26,3.29,3.29,3.085,3.235,6570.0
2016-05-27,3.06,3.225,2.99,3.185,11757.0
2016-05-30,3.105,3.305,3.105,3.27,12500.0
2016-05-31,3.255,3.27,3.225,3.255,15828.0
2016-06-01,3.315,3.355,3.2,3.21,15701.0
2016-06-02,3.21,3.26,3.14,3.21,16375.0
2016-06-03,3.175,3.19,3.085,3.185,72306.0
2016-06-06,3.255,3.27,3.185,3.2,11689.0
2016-06-07,3.165,3.2,3.14,3.155,6750.0
2016-06-08,2.87,3.185,2.85,3.185,13480.0
2016-06-09,3.14,3.175,3.05,3.13,14300.0
2016-06-10,3.14,3.155,3.05,3.115,13200.0
2016-06-13,3.155,3.155,3.08,3.12,12870.0
2016-06-14,3.095,3.12,3.025,3.035,11425.0
2016-06-15,3.12,3.12,2.92,3.05,37477.0
2016-06-16,3.025,3.235,3.025,3.185,10500.0
2016-06-17,3.105,3.185,3.085,3.12,25900.0
2016-06-20,3.08,3.175,3.06,3.115,25500.0
2016-06-21,3.08,3.185,3.01,3.06,23840.0
2016-06-22,3.165,3.185,3.025,3.15,438822.0
2016-06-23,3.19,3.46,3.19,3.42,58720.0
2016-06-24,3.34,3.4,3.29,3.355,30000.0
2016-06-27,3.355,3.435,3.12,3.28,53910.0
2016-06-28,3.295,3.355,3.225,3.305,577834.0
2016-06-29,3.305,3.325,3.27,3.27,90749.0
2016-06-30,3.21,3.245,3.155,3.155,36700.0
2016-07-04,3.365,3.49,3.315,3.355,10585.0
2016-07-05,3.21,3.325,3.19,3.29,36910.0
2016-07-06,3.29,3.325,3.06,3.185,41144.0
2016-07-07,3.235,3.325,3.235,3.255,37625.0
2016-07-08,3.155,3.315,3.155,3.305,30063.0
2016-07-11,3.315,3.315,3.15,3.295,43457.0
2016-07-12,3.235,3.315,3.225,3.27,33090.0
2016-07-13,3.255,3.315,3.2,3.315,45420.0
2016-07-14,3.39,3.39,3.19,3.26,15975.0
2016-07-15,3.29,3.325,3.255,3.26,28300.0
2016-07-18,3.385,3.385,3.225,3.225,10234.0
2016-07-19,3.225,3.27,3.14,3.185,8601.0
2016-07-20,3.21,3.26,3.175,3.245,8490.0
2016-07-21,3.225,3.225,3.13,3.155,7701.0
2016-07-22,3.105,3.245,3.05,3.14,16400.0
2016-07-25,3.165,3.165,3.095,3.13,32340.0
2016-07-26,3.115,3.14,3.06,3.08,16112.0
2016-07-27,3.12,3.185,3.045,3.07,8185.0
2016-07-28,3.01,3.07,3.01,3.025,6800.0
2016-07-29,2.695,3.01,2.695,2.93,3610.0
2016-08-02,2.975,2.975,2.85,2.88,16529.0
2016-08-03,2.88,2.94,2.85,2.895,17570.0
2016-08-04,2.85,2.885,2.8,2.835,54510.0
2016-08-05,2.88,2.895,2.815,2.815,8100.0
2016-08-08,2.8,2.885,2.79,2.885,119869.0
2016-08-09,2.86,3.015,2.86,3.015,134000.0
2016-08-10,3.01,3.035,2.915,2.915,1900.0
2016-08-11,2.905,2.905,2.845,2.88,13200.0
2016-08-12,2.87,2.87,2.835,2.845,14600.0
2016-08-15,2.845,2.88,2.81,2.825,22949.0
2016-08-16,2.825,2.915,2.79,2.895,8500.0
2016-08-17,2.895,2.915,2.86,2.88,16800.0
2016-08-18,2.905,3.0,2.895,2.975,28450.0
2016-08-19,2.98,3.0,2.95,2.975,17800.0
2016-08-22,2.965,3.015,2.94,2.94,16900.0
2016-08-23,2.94,3.025,2.895,2.965,43500.0
2016-08-24,2.965,3.035,2.95,2.955,270943.0
2016-08-25,3.01,3.05,2.95,2.98,53470.0
2016-08-26,3.01,3.05,2.98,3.015,4005.0
2016-08-29,3.025,3.025,2.92,2.955,5835.0
2016-08-30,2.945,2.965,2.86,2.93,9868.0
2016-08-31,2.94,2.945,2.92,2.94,19300.0
2016-09-01,2.91,2.93,2.91,2.91,600.0
2016-09-02,2.93,2.955,2.84,2.895,21800.0
2016-09-06,2.87,2.93,2.85,2.87,5725.0
2016-09-07,2.85,2.885,2.85,2.85,3787.0
2016-09-08,2.895,2.92,2.895,2.92,2400.0
2016-09-09,2.895,2.895,2.815,2.825,10000.0
2016-09-12,2.92,2.965,2.805,2.825,6385.0
2016-09-13,2.805,2.825,2.805,2.805,8400.0
2016-09-14,2.805,2.805,2.735,2.77,17518.0
2016-09-15,2.77,2.77,2.71,2.72,34440.0
2016-09-16,2.77,2.94,2.765,2.895,16166.0
2016-09-19,2.965,3.045,2.91,2.98,5575.0
2016-09-20,2.875,2.955,2.87,2.895,813.0
2016-09-21,2.91,2.93,2.85,2.85,21900.0
2016-09-22,2.895,2.905,2.87,2.87,9900.0
2016-09-23,2.94,2.98,2.875,2.92,18879.0
2016-09-26,3.16,3.16,2.895,2.965,15002.0
2016-09-27,2.875,2.92,2.85,2.85,14003.0
2016-09-28,2.875,2.875,2.805,2.85,27785.0
2016-09-29,2.875,2.92,2.875,2.905,17800.0
2016-09-30,2.93,3.0,2.84,2.895,18100.0
2016-10-03,2.895,3.035,2.895,2.98,115300.0
2016-10-04,2.955,3.07,2.955,3.025,17780.0
2016-10-05,3.045,3.13,3.025,3.13,61510.0
2016-10-06,3.16,3.35,3.16,3.235,30955.0
2016-10-07,3.245,3.305,3.2,3.265,43550.0
2016-10-11,3.49,3.5,3.185,3.405,18726.0
2016-10-12,3.41,3.5,3.335,3.5,16250.0
2016-10-13,3.5,3.51,3.5,3.51,2100.0
2016-10-14,3.475,3.51,3.465,3.51,17700.0
2016-10-17,3.51,3.515,3.42,3.465,19967.0
2016-10-18,3.455,3.55,3.44,3.465,22115.0
2016-10-19,3.465,3.51,3.465,3.475,259938.0
2016-10-20,3.515,3.515,3.43,3.5,94964.0
2016-10-21,3.465,3.535,3.465,3.51,49575.0
2016-10-24,3.51,3.57,3.455,3.545,10700.0
2016-10-25,3.55,3.57,3.535,3.57,11125.0
2016-10-26,3.5,3.525,3.5,3.5,2500.0
2016-10-27,3.525,3.595,3.475,3.475,30165.0
2016-10-28,3.55,3.55,3.51,3.51,103580.0
2016-10-31,3.515,3.55,3.455,3.515,16800.0
2016-11-01,3.51,3.51,3.335,3.35,30010.0
2016-11-02,3.525,3.525,3.375,3.43,15800.0
2016-11-03,3.51,3.73,3.445,3.685,785050.0
2016-11-04,3.685,3.685,3.585,3.675,165410.0
2016-11-07,3.685,3.815,3.64,3.815,44229.0
2016-11-08,3.71,3.815,3.71,3.815,21244.0
2016-11-09,3.72,3.835,3.72,3.735,378819.0
2016-11-10,3.73,3.8,3.615,3.65,13200.0
2016-11-11,3.65,3.65,3.5,3.58,8275.0
2016-11-14,3.51,3.585,3.51,3.545,14100.0
2016-11-15,3.595,3.665,3.56,3.665,23300.0
2016-11-16,3.625,3.685,3.625,3.685,6900.0
2016-11-17,3.84,3.94,3.765,3.905,265495.0
2016-11-18,4.05,4.05,3.84,3.945,93201.0
2016-11-21,3.945,4.415,3.945,4.385,92063.0
2016-11-22,4.475,4.475,4.185,4.255,88962.0
2016-11-23,4.255,4.3,4.14,4.16,57792.0
2016-11-24,4.29,4.29,4.195,4.21,27755.0
2016-11-25,4.3,4.3,4.115,4.195,15085.0
2016-11-28,4.44,4.44,4.07,4.315,60609.0
2016-11-29,4.29,4.315,4.07,4.085,32260.0
2016-11-30,4.35,4.35,4.185,4.23,88641.0
2016-12-01,4.23,4.23,4.155,4.2,83450.0
2016-12-02,4.165,4.165,4.08,4.14,71070.0
2016-12-05,4.185,4.2,4.135,4.14,112382.0
2016-12-06,4.08,4.21,4.06,4.21,277865.0
2016-12-07,4.23,4.28,4.21,4.255,94401.0
2016-12-08,4.245,4.28,4.245,4.27,67516.0
2016-12-09,4.27,4.29,4.195,4.28,188207.0
2016-12-12,4.315,4.36,4.22,4.235,136902.0
2016-12-13,4.27,4.315,4.23,4.315,163527.0
2016-12-14,4.325,4.475,4.3,4.465,104102.0
2016-12-15,4.52,4.905,4.49,4.635,234350.0
2016-12-16,4.695,4.79,4.64,4.74,43883.0
2016-12-19,4.675,4.845,4.565,4.615,102372.0
2016-12-20,4.785,4.785,4.64,4.675,38518.0
2016-12-21,4.705,4.705,4.545,4.58,23855.0
2016-12-22,4.64,4.64,4.465,4.535,16701.0
2016-12-23,4.535,4.58,4.49,4.555,9100.0
2016-12-28,4.635,4.785,4.605,4.67,39882.0
2016-12-29,4.64,4.65,4.555,4.565,15625.0
2016-12-30,4.67,4.67,4.5,4.565,10673.0
2017-01-03,4.615,4.755,4.555,4.635,109365.0
2017-01-04,4.845,4.845,4.615,4.765,77971.0
2017-01-05,4.81,4.81,4.675,4.79,80525.0
2017-01-06,4.8,4.8,4.625,4.75,63257.0
2017-01-09,4.57,4.845,4.57,4.74,51894.0
2017-01-10,4.74,4.775,4.74,4.775,35825.0
2017-01-11,4.755,4.755,4.685,4.74,123503.0
2017-01-12,4.75,4.75,4.67,4.72,42400.0
2017-01-13,4.695,4.74,4.685,4.72,128172.0
2017-01-16,4.825,4.825,4.65,4.75,41251.0
2017-01-17,4.71,4.765,4.685,4.75,55735.0
2017-01-18,4.705,4.97,4.705,4.845,232904.0
2017-01-19,4.935,5.135,4.86,5.04,450264.0
2017-01-20,5.135,5.275,5.075,5.195,75050.0
2017-01-23,5.25,5.515,5.145,5.4,338126.0
2017-01-24,5.46,5.505,5.39,5.45,354233.0
2017-01-25,5.46,5.585,5.435,5.48,190130.0
2017-01-26,5.68,6.0,5.62,5.935,159395.0
2017-01-27,5.97,6.08,5.935,6.035,255753.0
2017-01-30,6.12,6.165,5.725,5.99,148184.0
2017-01-31,5.99,5.99,5.83,5.935,47152.0
2017-02-01,6.04,6.165,5.875,6.12,265049.0
2017-02-02,6.165,6.165,6.0,6.13,120397.0
2017-02-03,6.15,6.44,6.115,6.43,224457.0
2017-02-06,6.59,6.59,6.245,6.405,92207.0
2017-02-07,6.37,6.375,6.005,6.08,70805.0
2017-02-08,6.14,6.225,5.815,6.2,126717.0
2017-02-09,6.265,6.37,6.175,6.225,69613.0
2017-02-10,6.235,6.465,6.235,6.3,28965.0
2017-02-13,6.35,6.42,6.165,6.34,105797.0
2017-02-14,6.42,6.43,6.12,6.255,104668.0
2017-02-15,6.12,6.335,6.12,6.27,169186.0
2017-02-16,6.34,6.545,6.29,6.52,149997.0
2017-02-17,6.51,6.52,6.3,6.35,69973.0
2017-02-21,6.405,6.475,6.12,6.185,120079.0
2017-02-22,6.165,6.385,6.05,6.37,104649.0
2017-02-23,6.385,6.41,6.225,6.37,123100.0
2017-02-24,6.385,6.385,6.005,6.165,115765.0
2017-02-27,6.175,6.29,5.93,6.025,69396.0
2017-02-28,6.07,6.255,5.98,6.225,80259.0
2017-03-01,6.38,6.465,6.05,6.165,188159.0
2017-03-02,6.115,6.235,5.735,5.83,124223.0
2017-03-03,5.9,5.945,5.77,5.9,63210.0
2017-03-06,5.875,5.9,5.735,5.81,49281.0
2017-03-07,5.855,5.875,5.695,5.83,37495.0
2017-03-08,5.785,5.81,5.545,5.66,73212.0
2017-03-09,5.67,5.705,5.47,5.61,74476.0
2017-03-10,5.51,5.62,5.43,5.62,65235.0
2017-03-13,5.62,5.695,5.47,5.495,60911.0
2017-03-14,5.53,5.54,5.24,5.415,64128.0
2017-03-15,5.415,5.415,5.185,5.275,120910.0
2017-03-16,5.3,5.345,5.165,5.345,107090.0
2017-03-17,5.345,5.54,5.28,5.355,84946.0
2017-03-20,5.21,5.655,5.21,5.505,94250.0
2017-03-21,5.61,5.61,5.28,5.355,106362.0
2017-03-22,5.415,5.415,5.185,5.245,73938.0
2017-03-23,5.21,5.29,5.13,5.185,48418.0
2017-03-24,5.14,5.245,5.125,5.165,65742.0
2017-03-27,5.07,5.255,4.965,5.21,126203.0
2017-03-28,5.21,5.36,5.21,5.23,68700.0
2017-03-29,5.275,5.51,5.275,5.485,25300.0
2017-03-30,5.47,5.74,5.47,5.715,35729.0
2017-03-31,5.705,5.865,5.59,5.81,43586.0
2017-04-03,5.955,6.035,5.46,5.66,128280.0
2017-04-04,5.695,5.855,5.575,5.795,37849.0
2017-04-05,5.625,6.185,5.625,6.005,101389.0
2017-04-06,6.2,6.225,5.89,6.14,67398.0
2017-04-07,5.99,6.385,5.96,6.15,299087.0
2017-04-10,6.265,6.315,6.12,6.185,21838.0
2017-04-11,6.13,6.245,6.115,6.155,51231.0
2017-04-12,6.155,6.185,5.945,6.155,149850.0
2017-04-13,6.05,6.14,5.98,6.025,25791.0
2017-04-17,5.97,6.025,5.52,5.81,127484.0
2017-04-18,5.705,6.095,5.705,5.99,43100.0
2017-04-19,6.005,6.185,5.77,5.83,37292.0
2017-04-20,5.875,6.175,5.875,5.97,345400.0
2017-04-21,6.035,6.05,5.785,5.85,26567.0
2017-04-24,5.76,5.955,5.705,5.795,34215.0
2017-04-25,5.76,5.945,5.76,5.81,10100.0
2017-04-26,5.785,5.83,5.715,5.715,13462.0
2017-04-27,5.68,5.83,5.67,5.775,360922.0
2017-04-28,5.785,5.875,5.735,5.76,390915.0
2017-05-01,5.69,5.77,5.555,5.625,174939.0
2017-05-02,5.59,5.695,5.47,5.52,161920.0
2017-05-03,5.625,5.74,5.51,5.625,191152.0
2017-05-04,5.645,5.645,5.39,5.555,82200.0
2017-05-05,5.47,5.82,5.47,5.66,48007.0
2017-05-08,5.51,5.68,5.51,5.585,51717.0
2017-05-09,5.585,5.69,5.475,5.565,18511.0
2017-05-10,5.585,5.69,5.505,5.66,17487.0
2017-05-11,5.68,5.695,5.495,5.51,15719.0
2017-05-12,5.52,5.575,5.3,5.37,18570.0
2017-05-15,5.44,5.655,5.3,5.37,61342.0
2017-05-16,5.395,5.495,5.265,5.36,28001.0
2017-05-17,5.355,5.355,5.115,5.3,33205.0
2017-05-18,5.08,5.575,5.035,5.54,40822.0
2017-05-19,5.475,5.83,5.475,5.74,40201.0
2017-05-23,5.735,5.735,5.6,5.62,10900.0
2017-05-24,5.67,5.68,5.44,5.565,12708.0
2017-05-25,5.555,5.575,5.39,5.475,12470.0
2017-05-26,5.44,5.47,5.345,5.45,18752.0
2017-05-29,5.45,5.45,5.45,5.45,0.0
2017-05-30,5.44,5.44,5.165,5.32,53619.0
2017-05-31,5.255,5.52,5.255,5.44,46360.0
2017-06-01,5.43,5.53,5.38,5.38,23979.0
2017-06-02,5.38,5.425,5.185,5.245,21100.0
2017-06-05,5.21,5.425,5.13,5.32,31712.0
2017-06-06,5.435,5.63,5.37,5.6,50106.0
2017-06-07,5.6,5.645,5.54,5.63,30250.0
2017-06-08,5.63,5.76,5.63,5.69,286880.0
2017-06-09,5.84,5.84,5.71,5.725,13600.0
2017-06-12,5.75,5.76,5.6,5.68,19286.0
2017-06-13,5.665,5.67,5.61,5.63,22200.0
2017-06-14,5.54,5.54,5.39,5.39,10355.0
2017-06-15,5.405,5.495,5.405,5.415,12160.0
2017-06-16,5.335,5.565,5.14,5.22,11700.0
2017-06-19,5.275,5.36,5.05,5.06,22355.0
2017-06-20,5.095,5.24,5.095,5.165,8707.0
2017-06-21,5.165,5.24,4.83,4.865,30395.0
2017-06-22,4.875,4.875,4.74,4.805,11700.0
2017-06-23,4.785,4.85,4.725,4.76,24286.0
2017-06-26,4.695,4.865,4.695,4.795,17443.0
2017-06-27,4.865,4.92,4.83,4.875,11085.0
2017-06-28,4.875,5.08,4.875,4.965,18400.0
2017-06-29,5.125,5.195,5.125,5.175,9700.0
2017-06-30,4.885,5.245,4.885,5.0,26800.0
2017-07-04,5.185,5.31,5.05,5.05,10700.0
2017-07-05,5.15,5.185,5.085,5.085,17100.0
2017-07-06,5.095,5.105,4.735,4.76,16890.0
2017-07-07,4.76,4.955,4.74,4.875,19508.0
2017-07-10,4.965,4.965,4.83,4.83,5725.0
2017-07-11,4.855,4.93,4.85,4.875,2465.0
2017-07-12,4.82,5.025,4.82,4.91,8021.0
2017-07-13,4.98,5.035,4.795,4.795,10798.0
2017-07-14,4.795,4.85,4.705,4.76,10175.0
2017-07-17,4.75,4.97,4.715,4.885,15765.0
2017-07-18,4.815,4.815,4.75,4.77,8655.0
2017-07-19,4.76,4.76,4.625,4.695,16090.0
2017-07-20,4.695,4.695,4.565,4.565,20300.0
2017-07-21,4.6,4.625,4.565,4.6,7976.0
2017-07-24,4.485,4.655,4.485,4.54,8070.0
2017-07-25,4.485,4.655,4.485,4.625,19025.0
2017-07-26,4.66,4.875,4.625,4.625,29684.0
2017-07-27,4.645,4.735,4.61,4.68,8093.0
2017-07-28,4.76,4.785,4.69,4.69,5335.0
2017-07-31,4.69,4.735,4.6,4.655,14196.0
2017-08-01,4.715,4.715,4.495,4.555,8707.0
2017-08-02,4.61,4.735,4.61,4.695,9852.0
2017-08-03,4.58,4.58,4.385,4.45,266349.0
2017-08-04,4.43,4.485,4.415,4.475,9508.0
2017-08-08,4.45,4.495,4.335,4.44,11400.0
2017-08-09,4.45,4.45,4.335,4.385,8800.0
2017-08-10,4.36,4.485,4.185,4.23,31950.0
2017-08-11,4.27,4.495,4.27,4.475,17000.0
2017-08-14,4.53,4.565,4.405,4.43,19585.0
2017-08-15,4.43,4.51,4.43,4.475,8850.0
2017-08-16,4.46,4.52,4.46,4.475,4168.0
2017-08-17,4.475,4.475,4.36,4.385,4600.0
2017-08-18,4.37,4.38,4.3,4.3,3999.0
2017-08-21,4.335,4.335,4.28,4.305,1999.0
2017-08-22,4.335,4.46,4.22,4.45,33930.0
2017-08-23,4.385,4.385,4.28,4.345,11400.0
2017-08-24,4.005,4.385,3.995,4.385,8386.0
2017-08-25,4.37,4.425,4.36,4.36,6730.0
2017-08-28,4.36,4.385,4.315,4.37,10091.0
2017-08-29,4.385,4.555,4.385,4.505,6070.0
2017-08-30,4.53,4.6,4.52,4.575,7940.0
2017-08-31,4.62,4.62,4.46,4.495,15600.0
2017-09-01,4.475,4.575,4.475,4.575,7200.0
2017-09-05,4.405,4.575,4.395,4.53,9920.0
2017-09-06,4.575,4.575,4.335,4.38,21391.0
2017-09-07,4.385,4.385,4.315,4.335,3800.0
2017-09-08,4.36,4.46,4.175,4.45,23073.0
2017-09-11,4.485,4.54,4.415,4.45,11659.0
2017-09-12,4.485,4.585,4.45,4.555,6080.0
2017-09-13,4.54,4.565,4.505,4.54,65272.0
2017-09-14,4.585,4.71,4.55,4.67,12329.0
2017-09-15,4.885,4.885,4.52,4.565,19391.0
2017-09-18,4.55,4.805,4.55,4.635,11889.0
2017-09-19,4.655,4.665,4.53,4.53,7301.0
2017-09-20,4.59,4.59,4.46,4.46,2950.0
2017-09-21,4.68,4.78,4.645,4.665,310660.0
2017-09-22,4.655,4.715,4.635,4.665,10290.0
2017-09-25,4.715,4.805,4.715,4.745,63235.0
2017-09-26,4.76,4.85,4.725,4.77,11480.0
2017-09-27,4.745,4.75,4.715,4.735,8960.0
2017-09-28,4.815,4.875,4.715,4.715,54000.0
2017-09-29,4.78,4.78,4.735,4.745,14420.0
2017-10-02,4.78,4.78,4.68,4.735,16432.0
2017-10-03,4.77,4.85,4.75,4.79,6753.0
2017-10-04,4.78,4.95,4.77,4.77,10750.0
2017-10-05,4.76,4.815,4.735,4.77,9740.0
2017-10-06,4.795,4.805,4.745,4.76,3484.0
2017-10-10,4.725,4.79,4.715,4.735,21655.0
2017-10-11,4.75,4.83,4.715,4.725,5500.0
2017-10-12,4.725,4.76,4.715,4.715,13000.0
2017-10-13,4.725,4.735,4.715,4.715,11500.0
2017-10-16,4.68,4.78,4.565,4.62,23688.0
2017-10-17,4.68,4.68,4.52,4.53,4520.0
2017-10-18,4.505,4.55,4.465,4.495,11140.0
2017-10-19,4.555,4.555,4.395,4.505,20960.0
2017-10-20,4.495,4.53,4.43,4.53,4380.0
2017-10-23,4.67,4.67,4.45,4.55,7725.0
2017-10-24,4.51,4.59,4.465,4.52,8922.0
2017-10-25,4.54,4.55,4.44,4.44,43074.0
2017-10-26,4.44,4.45,4.395,4.44,7370.0
2017-10-27,4.38,4.665,4.38,4.45,38215.0
2017-10-30,4.45,4.62,4.395,4.45,22920.0
2017-10-31,4.415,4.68,4.415,4.63,20902.0
2017-11-01,4.735,4.895,4.735,4.87,58679.0
2017-11-02,4.955,5.275,4.875,5.19,26325.0
2017-11-03,5.035,5.215,5.035,5.145,43500.0
2017-11-06,5.155,5.16,5.045,5.055,15480.0
2017-11-07,5.0,5.145,5.0,5.09,13153.0
2017-11-08,5.145,5.19,5.03,5.035,49005.0
2017-11-09,4.99,5.145,4.99,5.135,36017.0
2017-11-10,5.115,5.19,5.09,5.155,20350.0
2017-11-13,5.145,5.215,5.115,5.145,11294.0
2017-11-14,5.1,5.145,4.76,4.895,28998.0
2017-11-15,4.83,4.94,4.825,4.895,10603.0
2017-11-16,4.905,4.93,4.83,4.875,7067.0
2017-11-17,4.86,4.92,4.84,4.875,9065.0
2017-11-20,5.155,5.155,4.94,4.965,11154.0
2017-11-21,5.03,5.03,4.94,4.975,12500.0
2017-11-22,4.965,5.045,4.965,4.965,7309.0
2017-11-23,4.95,4.99,4.885,4.965,21285.0
2017-11-24,4.91,5.125,4.91,5.055,5290.0
2017-11-27,5.19,5.19,4.94,4.94,17437.0
2017-11-28,4.955,4.995,4.87,4.965,7903.0
2017-11-29,5.035,5.065,5.035,5.045,13103.0
2017-11-30,5.055,5.09,5.045,5.045,8900.0
2017-12-01,5.055,5.055,4.985,5.02,27765.0
2017-12-04,5.0,5.0,4.885,4.885,22994.0
2017-12-05,4.67,5.0,4.67,4.95,9479.0
2017-12-06,5.01,5.01,4.825,4.87,9180.0
2017-12-07,4.93,4.995,4.86,4.91,7264.0
2017-12-08,5.045,5.045,4.74,4.825,13867.0
2017-12-11,4.91,4.91,4.805,4.87,12979.0
2017-12-12,4.84,5.01,4.84,4.985,23174.0
2017-12-13,5.0,5.045,4.985,5.01,23734.0
2017-12-14,5.03,5.17,5.01,5.045,8500.0
2017-12-15,5.045,5.28,5.045,5.235,17728.0
2017-12-18,5.245,5.45,5.245,5.285,5709.0
2017-12-19,5.325,5.42,5.295,5.35,16294.0
2017-12-20,5.455,5.565,5.42,5.52,18630.0
2017-12-21,5.69,5.7,5.37,5.475,12766.0
2017-12-22,5.43,5.58,5.42,5.485,13793.0
2017-12-27,5.36,5.53,5.27,5.53,17463.0
2017-12-28,5.325,5.66,5.325,5.61,5737.0
2017-12-29,5.965,5.965,5.495,5.61,3600.0
2018-01-02,5.705,5.705,5.485,5.645,7150.0
2018-01-03,5.645,5.645,5.43,5.535,11185.0
2018-01-04,5.555,5.59,5.52,5.52,3310.0
2018-01-05,5.61,5.61,5.315,5.315,9780.0
2018-01-08,5.315,5.36,5.25,5.27,8932.0
2018-01-09,5.45,5.45,5.25,5.25,8462.0
2018-01-10,5.225,5.375,5.215,5.33,5294.0
2018-01-11,5.43,5.43,5.27,5.375,15350.0
2018-01-12,5.475,5.61,5.36,5.5,79841.0
2018-01-15,5.5,5.58,5.495,5.52,3400.0
2018-01-16,5.555,5.61,5.495,5.51,18250.0
2018-01-17,5.44,5.58,5.42,5.545,11100.0
2018-01-18,5.62,5.625,5.5,5.535,184150.0
2018-01-19,5.58,5.62,5.51,5.53,18910.0
2018-01-22,5.5,5.735,5.5,5.67,11272.0
2018-01-23,5.745,5.745,5.66,5.67,5422.0
2018-01-24,5.67,5.955,5.565,5.62,15443.0
2018-01-25,5.58,5.715,5.52,5.535,11453.0
2018-01-26,5.66,5.66,5.565,5.645,3645.0
2018-01-29,5.58,5.66,5.58,5.61,11377.0
2018-01-30,5.44,5.655,5.44,5.61,23083.0
2018-01-31,5.455,5.635,5.315,5.315,37330.0
2018-02-01,5.315,5.315,4.91,5.055,11980.0
2018-02-02,4.61,5.145,4.61,5.08,19752.0
2018-02-05,5.075,5.12,5.01,5.03,13742.0
2018-02-06,5.08,5.135,5.045,5.075,7000.0
2018-02-07,5.11,5.11,5.03,5.045,6558.0
2018-02-08,5.03,5.1,4.93,4.975,7000.0
2018-02-09,4.965,5.01,4.725,4.75,8200.0
2018-02-12,4.565,4.895,4.565,4.74,9625.0
2018-02-13,4.785,5.12,4.74,5.12,11140.0
2018-02-14,5.34,5.37,5.01,5.045,18100.0
2018-02-15,5.405,5.535,5.145,5.405,25838.0
2018-02-16,5.58,5.805,5.42,5.67,37672.0
2018-02-20,5.805,5.93,5.76,5.885,16250.0
2018-02-21,6.03,6.03,5.83,5.83,17515.0
2018-02-22,5.86,5.955,5.555,5.715,16500.0
2018-02-23,5.625,5.7,5.625,5.68,9300.0
2018-02-26,5.87,5.95,5.705,5.715,8710.0
2018-02-27,5.825,5.895,5.795,5.795,5388.0
2018-02-28,5.875,5.955,5.78,5.805,11040.0
2018-03-01,5.705,5.91,5.61,5.61,7725.0
2018-03-02,5.745,5.84,5.575,5.58,8400.0
2018-03-05,5.635,5.795,5.635,5.75,15268.0
2018-03-06,5.825,5.825,5.215,5.62,20767.0
2018-03-07,5.78,6.095,5.715,5.725,23300.0
2018-03-08,5.78,5.885,5.6,5.68,12800.0
2018-03-09,5.735,5.94,5.61,5.85,18305.0
2018-03-12,5.965,5.965,5.825,5.825,10451.0
2018-03-13,5.805,6.055,5.805,6.055,14368.0
2018-03-14,6.085,6.225,5.96,6.085,23484.0
2018-03-15,6.085,6.265,5.95,6.145,34570.0
2018-03-16,6.11,6.36,5.965,6.235,48751.0
2018-03-19,6.31,6.31,6.075,6.075,43938.0
2018-03-20,6.05,6.44,6.05,6.27,26516.0
2018-03-21,6.7,6.7,6.27,6.27,30903.0
2018-03-22,6.435,6.595,6.05,6.18,57896.0
2018-03-23,6.255,6.405,6.14,6.14,19220.0
2018-03-26,6.175,6.45,5.94,5.985,131846.0
2018-03-27,6.095,6.12,5.975,6.03,25205.0
2018-03-28,6.02,6.145,6.02,6.14,19701.0
2018-03-29,6.05,6.14,6.05,6.065,38055.0
2018-04-02,5.93,6.14,5.85,5.96,16760.0
2018-04-03,5.985,6.14,5.985,6.095,28269.0
2018-04-04,6.14,6.425,6.04,6.38,35017.0
2018-04-05,6.31,6.56,6.3,6.3,307821.0
2018-04-06,6.39,6.485,6.335,6.37,23574.0
2018-04-09,6.44,6.53,6.065,6.525,186408.0
2018-04-10,6.46,6.955,6.425,6.61,30175.0
2018-04-11,6.63,6.945,6.63,6.74,18090.0
2018-04-12,6.605,6.87,6.595,6.595,16301.0
2018-04-13,6.61,6.61,6.61,6.61,0.0
2018-04-16,7.07,7.08,6.685,6.72,10835.0
2018-04-17,6.785,6.785,6.62,6.74,29505.0
2018-04-18,6.9,7.13,6.9,7.045,15114.0
2018-04-19,7.08,7.125,6.64,6.835,18756.0
2018-04-20,6.765,6.93,6.64,6.71,18548.0
2018-04-23,7.105,7.125,6.785,6.835,8184.0
2018-04-24,6.765,6.855,6.64,6.64,6704.0
2018-04-25,6.47,6.79,6.45,6.71,3951.0
2018-04-26,6.72,6.765,6.485,6.54,12915.0
2018-04-27,6.505,6.72,6.505,6.695,1770.0
2018-04-30,6.695,6.695,6.405,6.495,22038.0
2018-05-01,6.315,6.72,6.28,6.63,18160.0
2018-05-02,7.08,7.635,7.06,7.635,58102.0
2018-05-03,7.615,7.615,7.39,7.525,20026.0
2018-05-04,7.615,7.66,7.39,7.645,36194.0
2018-05-07,7.65,7.705,7.32,7.56,18360.0
2018-05-08,7.56,7.69,7.48,7.6,25016.0
2018-05-09,7.525,7.525,7.25,7.25,37973.0
2018-05-10,7.175,7.6,7.17,7.56,16920.0
2018-05-11,7.4,7.66,7.4,7.66,23973.0
2018-05-14,7.695,8.02,7.615,7.635,100349.0
2018-05-15,7.75,7.795,7.705,7.725,6774.0
2018-05-16,7.625,7.75,7.625,7.695,2940.0
2018-05-17,7.695,7.965,7.69,7.905,17319.0
2018-05-18,7.905,7.92,7.615,7.615,30528.0
2018-05-22,7.615,7.67,7.26,7.285,26485.0
2018-05-23,7.345,7.345,7.13,7.26,30946.0
2018-05-24,7.265,7.33,7.115,7.115,7670.0
2018-05-25,6.89,7.41,6.89,7.41,19506.0
2018-05-28,7.4,7.435,7.385,7.39,16236.0
2018-05-29,7.435,7.48,7.125,7.17,26499.0
2018-05-30,7.275,7.275,7.08,7.105,54925.0
2018-05-31,7.23,7.455,7.15,7.41,29581.0
2018-06-01,7.33,7.645,7.31,7.59,6165.0
2018-06-04,7.545,7.545,7.23,7.385,400.0
2018-06-05,7.455,7.635,7.305,7.32,18937.0
2018-06-06,7.15,7.525,7.15,7.525,7650.0
2018-06-07,7.545,7.745,7.49,7.51,17875.0
2018-06-08,7.61,7.635,7.525,7.565,9057.0
2018-06-11,7.525,7.625,7.295,7.32,22053.0
2018-06-12,7.41,7.43,7.26,7.265,5374.0
2018-06-13,7.26,7.305,7.205,7.265,7175.0
2018-06-14,7.175,7.285,7.175,7.275,10890.0
2018-06-15,7.265,7.265,6.905,6.935,7590.0
2018-06-18,6.79,6.87,6.69,6.7,15578.0
2018-06-19,6.675,6.765,6.675,6.765,2174.0
2018-06-20,6.81,6.855,6.8,6.8,4164.0
2018-06-21,6.735,7.13,6.735,7.085,18965.0
2018-06-22,7.125,7.42,7.085,7.085,19111.0
2018-06-25,7.105,7.115,6.88,6.905,19302.0
2018-06-26,6.945,7.26,6.945,7.205,18700.0
2018-06-27,7.265,7.395,7.16,7.25,21120.0
2018-06-28,6.845,7.16,6.845,7.015,22205.0
2018-06-29,6.99,7.015,6.96,6.96,9600.0
2018-07-03,6.835,6.905,6.8,6.9,4252.0
2018-07-04,6.08,6.865,5.945,6.855,12400.0
2018-07-05,6.79,6.945,6.295,6.52,58154.0
2018-07-06,6.325,6.72,6.325,6.61,21543.0
2018-07-09,6.62,7.07,6.62,7.04,67000.0
2018-07-10,7.06,7.07,6.95,6.95,18840.0
2018-07-11,6.935,6.96,6.64,6.675,22030.0
2018-07-12,6.8,6.8,6.51,6.73,16048.0
2018-07-13,6.685,7.095,6.685,6.9,35775.0
2018-07-16,6.825,7.175,6.565,7.125,11955.0
2018-07-17,7.105,7.22,7.06,7.15,14100.0
2018-07-18,7.305,7.31,7.205,7.23,29000.0
2018-07-19,7.205,7.49,7.205,7.365,24060.0
2018-07-20,7.43,7.43,7.23,7.31,35836.0
2018-07-23,7.32,7.4,7.195,7.34,39035.0
2018-07-24,7.465,7.465,7.305,7.365,35849.0
2018-07-25,7.35,7.435,7.265,7.365,46200.0
2018-07-26,7.32,7.58,7.32,7.52,39359.0
2018-07-27,7.445,7.77,7.445,7.68,25534.0
2018-07-30,7.7,7.905,7.635,7.635,5814.0
2018-07-31,7.77,7.85,7.59,7.7,11892.0
2018-08-01,7.885,8.415,7.835,8.415,98738.0
2018-08-02,8.415,8.73,8.04,8.2,89460.0
2018-08-03,8.345,8.345,8.01,8.21,82850.0
2018-08-07,8.525,8.525,8.185,8.32,105870.0
2018-08-08,8.32,8.64,8.32,8.625,29300.0
2018-08-09,8.795,8.98,8.63,8.98,86160.0
2018-08-10,10.035,10.035,8.695,9.01,24166.0
2018-08-13,8.715,9.2,8.715,8.98,47366.0
2018-08-14,9.065,9.065,8.57,8.76,37277.0
2018-08-15,8.75,8.76,8.415,8.585,73002.0
2018-08-16,8.84,8.84,8.355,8.615,16442.0
2018-08-17,8.625,8.685,8.355,8.365,18827.0
2018-08-20,8.365,8.965,8.365,8.765,33849.0
2018-08-21,9.025,9.025,8.625,8.785,29340.0
2018-08-22,8.325,8.805,8.31,8.73,9970.0
2018-08-23,8.81,8.91,8.66,8.82,36470.0
2018-08-24,8.805,9.17,8.775,9.17,42843.0
2018-08-27,9.225,9.765,9.19,9.315,54968.0
2018-08-28,9.27,9.475,9.11,9.215,38729.0
2018-08-29,9.27,9.37,9.225,9.26,12445.0
2018-08-30,9.315,9.44,9.065,9.07,23890.0
2018-08-31,9.245,9.245,8.765,8.965,41385.0
2018-09-04,9.07,9.07,8.775,9.02,22311.0
2018-09-05,9.16,9.16,8.65,8.965,27980.0
2018-09-06,9.035,9.035,8.755,9.02,14171.0
2018-09-07,8.935,9.045,8.81,8.945,41167.0
2018-09-10,8.945,9.34,8.935,9.115,43599.0
2018-09-11,9.045,10.215,9.045,10.17,200340.0
2018-09-12,10.54,10.755,9.65,9.785,139873.0
2018-09-13,9.98,10.035,9.62,9.935,82111.0
2018-09-14,10.035,10.235,9.83,9.9,87875.0
2018-09-17,9.8,10.44,9.71,10.33,81072.0
2018-09-18,10.295,10.485,10.225,10.285,56827.0
2018-09-19,10.34,10.565,10.01,10.035,43232.0
2018-09-20,10.19,11.045,10.125,10.735,145647.0
2018-09-21,10.735,10.925,10.44,10.6,77681.0
2018-09-24,10.6,11.015,10.485,10.98,54139.0
2018-09-25,10.99,11.185,10.745,10.81,99073.0
2018-09-26,10.79,11.115,10.72,11.015,60058.0
2018-09-27,11.07,11.575,11.025,11.53,106051.0
2018-09-28,11.555,11.89,11.005,11.34,199766.0
2018-10-01,11.645,12.095,11.405,11.69,169062.0
2018-10-02,11.72,11.72,11.25,11.26,80008.0
2018-10-03,12.24,12.85,12.14,12.465,299519.0
2018-10-04,12.68,13.07,12.575,12.985,161354.0
2018-10-05,13.21,14.095,13.015,13.6,177819.0
2018-10-09,14.39,14.77,12.25,12.51,286364.0
2018-10-10,12.475,12.95,11.95,12.635,136502.0
2018-10-11,12.455,13.085,12.185,12.86,130033.0
2018-10-12,13.115,13.7,12.16,12.615,251426.0
2018-10-15,12.545,13.16,12.16,12.96,194569.0
2018-10-16,12.98,13.68,12.86,13.365,116315.0
2018-10-17,13.455,13.5,12.96,13.13,167815.0
2018-10-18,13.115,13.345,12.665,13.32,174746.0
2018-10-19,13.33,14.04,13.33,13.51,119970.0
2018-10-22,13.805,13.84,13.07,13.205,71533.0
2018-10-23,13.05,13.14,12.33,12.915,110803.0
2018-10-24,12.79,13.06,12.355,12.365,137247.0
2018-10-25,12.265,12.62,11.855,12.24,151205.0
2018-10-26,12.085,12.25,11.61,11.81,123788.0
2018-10-29,11.89,11.98,11.42,11.61,182718.0
2018-10-30,11.575,11.735,10.925,11.68,129555.0
2018-10-31,13.285,13.905,12.185,12.625,277745.0
2018-11-01,12.735,13.79,12.545,13.345,213971.0
2018-11-02,13.445,13.885,13.12,13.75,192306.0
2018-11-05,13.745,13.835,12.32,12.42,172850.0
2018-11-06,12.395,12.545,12.06,12.42,187836.0
2018-11-07,12.485,12.67,12.195,12.51,155238.0
2018-11-08,12.465,12.715,12.305,12.41,64014.0
2018-11-09,12.24,12.33,11.575,11.845,159503.0
2018-11-12,11.59,11.935,11.565,11.845,141265.0
2018-11-13,11.81,12.085,11.735,11.79,71281.0
2018-11-14,11.765,11.945,11.225,11.385,76264.0
2018-11-15,11.385,11.455,11.25,11.365,77967.0
2018-11-16,11.05,11.72,11.05,11.72,120997.0
2018-11-19,11.645,11.78,10.96,11.015,93536.0
2018-11-20,10.89,10.935,10.07,10.91,147163.0
2018-11-21,10.935,11.375,10.89,11.035,70018.0
2018-11-22,10.8,11.215,10.71,11.115,88971.0
2018-11-23,11.09,11.095,10.575,10.955,71138.0
2018-11-26,10.99,11.215,10.61,10.925,60089.0
2018-11-27,10.88,11.09,10.78,10.88,43705.0
2018-11-28,10.91,11.08,10.565,11.025,45041.0
2018-11-29,11.005,11.225,10.945,11.18,69458.0
2018-11-30,11.23,11.23,10.635,11.025,75090.0
2018-12-03,11.16,11.555,11.045,11.54,65820.0
2018-12-04,11.14,11.6,10.815,10.845,85636.0
2018-12-05,10.865,10.96,10.555,10.865,26100.0
2018-12-06,10.44,11.025,10.44,10.865,125332.0
2018-12-07,10.825,11.0,10.555,10.665,64633.0
2018-12-10,10.645,10.725,10.405,10.51,59788.0
2018-12-11,10.61,10.755,10.365,10.745,101339.0
2018-12-12,10.81,11.79,10.77,11.35,92869.0
2018-12-13,11.405,11.405,10.845,10.88,34824.0
2018-12-14,10.8,10.815,10.35,10.405,46280.0
2018-12-17,10.53,10.53,10.04,10.06,69931.0
2018-12-18,10.085,10.365,9.9,10.13,77087.0
2018-12-19,10.14,10.35,9.905,10.04,84385.0
2018-12-20,9.995,10.205,9.825,9.925,80891.0
2018-12-21,9.99,10.125,9.815,9.96,50285.0
2018-12-24,9.855,9.98,9.59,9.925,55288.0
2018-12-27,10.125,10.495,10.06,10.25,59170.0
2018-12-28,10.32,10.845,10.32,10.59,58408.0
2018-12-31,10.665,11.005,10.465,10.955,44229.0
2019-01-02,10.865,11.225,10.61,11.15,38231.0
2019-01-03,11.105,11.195,10.71,11.0,53309.0
2019-01-04,11.135,11.375,10.955,11.045,35209.0
2019-01-07,11.08,11.63,10.81,11.62,76589.0
2019-01-08,11.7,11.845,11.585,11.72,99044.0
2019-01-09,11.79,12.315,11.79,12.215,73915.0
2019-01-10,12.215,12.37,12.015,12.325,57898.0
2019-01-11,12.52,12.52,12.16,12.325,35692.0
2019-01-14,12.28,12.395,12.17,12.195,63159.0
2019-01-15,12.205,12.37,12.17,12.36,35666.0
2019-01-16,12.385,12.7,12.325,12.595,70276.0
2019-01-17,12.61,12.8,12.45,12.74,72597.0
2019-01-18,12.785,12.945,12.62,12.685,43952.0
2019-01-21,12.695,13.115,12.645,12.835,53701.0
2019-01-22,12.8,12.8,12.17,12.27,68712.0
2019-01-23,12.295,12.465,12.17,12.26,41537.0
2019-01-24,12.27,12.42,12.145,12.25,34690.0
2019-01-25,12.305,12.555,12.19,12.495,46048.0
2019-01-28,12.385,12.46,12.205,12.26,28168.0
2019-01-29,12.295,12.295,12.145,12.18,25096.0
2019-01-30,12.195,12.495,12.06,12.225,48464.0
2019-01-31,12.26,12.45,12.235,12.385,27214.0
2019-02-01,12.415,12.62,12.33,12.53,62613.0
2019-02-04,12.375,12.485,11.955,12.07,58571.0
2019-02-05,12.08,12.08,11.53,11.9,80911.0
2019-02-06,11.955,12.26,11.845,12.17,40641.0
2019-02-07,12.125,12.18,11.7,11.87,82606.0
2019-02-08,11.865,11.945,11.685,11.855,69362.0
2019-02-11,11.9,12.225,11.775,12.215,43173.0
2019-02-12,12.295,12.35,12.08,12.27,13781.0
2019-02-13,12.305,12.325,11.96,12.195,54218.0
2019-02-14,12.215,12.405,12.08,12.33,26610.0
2019-02-15,12.385,12.765,12.295,12.7,50857.0
2019-02-19,12.83,12.9,12.655,12.865,29543.0
2019-02-20,12.97,13.775,12.97,13.54,143507.0
2019-02-21,13.695,13.785,13.54,13.63,83206.0
2019-02-22,13.655,13.785,13.38,13.47,59475.0
2019-02-25,13.53,13.665,13.25,13.54,56525.0
2019-02-26,13.79,15.11,13.565,14.675,324568.0
2019-02-27,14.675,15.38,14.65,15.19,208759.0
2019-02-28,15.115,15.74,15.01,15.63,160542.0
2019-03-01,15.495,15.495,14.685,15.02,163016.0
2019-03-04,15.1,15.1,14.605,14.83,133091.0
2019-03-05,14.785,15.09,14.65,15.02,58322.0
2019-03-06,15.025,15.08,14.795,14.845,83273.0
2019-03-07,14.765,14.93,14.605,14.685,49296.0
2019-03-08,14.54,14.9,14.425,14.82,67277.0
2019-03-11,14.91,15.08,14.71,15.045,83186.0
2019-03-12,15.075,15.29,14.775,14.83,116920.0
2019-03-13,14.92,15.045,14.73,14.99,89844.0
2019-03-14,15.03,15.225,14.975,15.055,66539.0
2019-03-15,15.11,15.11,14.845,14.975,43877.0
2019-03-18,14.965,15.515,14.935,15.305,206043.0
2019-03-19,15.325,15.35,14.935,15.065,27482.0
2019-03-20,15.035,15.18,14.89,15.135,47492.0
2019-03-21,15.065,15.255,14.705,14.89,67406.0
2019-03-22,14.84,14.93,14.18,14.225,108094.0
2019-03-25,14.18,14.38,13.545,14.135,104429.0
2019-03-26,14.08,14.325,14.0,14.09,41034.0
2019-03-27,14.1,14.25,13.81,14.08,63513.0
2019-03-28,14.06,14.08,13.81,13.87,35268.0
2019-03-29,13.935,14.08,13.82,14.01,64916.0
2019-04-01,14.17,14.415,14.01,14.215,48725.0
2019-04-02,14.685,15.165,14.335,14.945,176951.0
2019-04-03,14.98,15.075,14.705,14.755,84909.0
2019-04-04,14.72,14.73,14.145,14.63,78363.0
2019-04-05,14.565,14.765,14.385,14.415,46191.0
2019-04-08,14.415,14.53,13.915,14.47,80379.0
2019-04-09,14.425,14.515,14.35,14.47,64397.0
2019-04-10,14.485,14.695,14.475,14.54,43581.0
2019-04-11,14.54,14.73,14.38,14.655,54492.0
2019-04-12,14.71,14.75,14.44,14.73,71297.0
2019-04-15,14.845,14.935,14.62,14.71,49550.0
2019-04-16,14.73,14.975,14.605,14.695,37011.0
2019-04-17,14.71,15.135,14.71,14.82,170358.0
2019-04-18,14.975,15.63,14.89,15.3,162447.0
2019-04-22,15.595,15.815,15.535,15.64,113777.0
2019-04-23,15.67,15.84,15.535,15.72,111560.0
2019-04-24,15.73,16.325,15.675,16.29,110852.0
2019-04-25,16.31,16.58,16.3,16.5,57349.0
2019-04-26,16.535,16.57,15.91,15.985,124351.0
2019-04-29,16.1,16.245,15.805,16.21,106011.0
2019-04-30,16.245,16.275,15.57,15.705,93638.0
2019-05-01,15.775,15.865,14.975,15.155,162542.0
2019-05-02,15.26,15.305,14.45,14.575,145685.0
2019-05-03,14.495,14.54,14.01,14.27,113347.0
2019-05-06,14.135,14.25,13.82,14.17,71339.0
2019-05-07,14.1,14.35,13.825,14.335,307950.0
2019-05-08,14.315,14.695,14.145,14.56,121563.0
2019-05-09,14.515,14.755,14.19,14.63,132123.0
2019-05-10,14.605,14.605,14.07,14.26,147165.0
2019-05-13,14.37,14.505,13.98,14.105,108044.0
2019-05-14,14.225,14.83,14.17,14.61,79778.0
2019-05-15,14.575,14.73,14.34,14.685,78790.0
2019-05-16,14.74,14.855,14.595,14.82,44807.0
2019-05-17,14.775,14.865,14.215,14.35,124718.0
2019-05-21,14.205,14.205,13.81,14.125,115798.0
2019-05-22,14.045,14.195,13.97,14.055,65305.0
2019-05-23,13.935,13.945,13.33,13.62,118166.0
2019-05-24,13.62,13.78,13.41,13.6,81889.0
2019-05-27,13.61,13.8,13.545,13.545,26902.0
2019-05-28,13.64,13.99,13.64,13.675,76010.0
2019-05-29,13.585,13.595,13.285,13.45,56452.0
2019-05-30,13.5,13.61,13.385,13.575,55217.0
2019-05-31,13.51,13.6,13.32,13.465,74259.0
2019-06-03,13.485,13.685,13.025,13.185,99788.0
2019-06-04,13.24,13.24,12.97,13.175,183196.0
2019-06-05,13.22,13.565,12.985,13.54,191375.0
2019-06-06,13.62,13.655,12.95,13.03,157616.0
2019-06-07,13.04,13.125,12.735,13.085,121161.0
2019-06-10,13.085,13.125,12.915,13.015,100549.0
2019-06-11,13.085,13.17,13.03,13.125,64598.0
2019-06-12,13.105,13.26,12.895,12.98,66408.0
2019-06-13,13.095,13.105,12.825,12.87,43493.0
2019-06-14,12.87,12.87,12.455,12.48,82715.0
2019-06-17,12.425,12.56,12.255,12.525,172966.0
2019-06-18,12.625,12.85,12.58,12.635,113663.0
2019-06-19,12.6,12.6,12.21,12.41,121131.0
2019-06-20,12.51,13.025,12.455,12.76,51496.0
2019-06-21,12.795,12.88,12.525,12.655,45391.0
2019-06-24,12.66,12.76,12.61,12.705,63452.0
2019-06-25,12.725,12.835,12.275,12.355,62434.0
2019-06-26,12.345,12.705,12.335,12.42,125698.0
2019-06-27,12.41,12.735,12.365,12.67,54126.0
2019-06-28,12.725,12.86,12.655,12.75,56869.0
2019-07-02,12.705,12.705,12.04,12.165,136681.0
2019-07-03,12.165,12.275,11.93,12.275,86108.0
2019-07-04,12.2,12.555,12.19,12.545,53141.0
2019-07-05,12.48,12.545,12.175,12.42,89817.0
2019-07-08,12.435,12.535,12.29,12.335,71486.0
2019-07-09,12.335,12.625,12.2,12.335,78642.0
2019-07-10,12.41,12.625,12.355,12.49,129386.0
2019-07-11,12.49,12.805,12.435,12.735,64904.0
2019-07-12,12.735,12.845,12.38,12.47,62621.0
2019-07-15,12.465,12.47,12.145,12.22,49905.0
2019-07-16,12.23,12.23,11.975,12.03,63499.0
2019-07-17,12.04,12.085,11.93,11.995,85033.0
2019-07-18,11.985,12.21,11.885,12.21,55413.0
2019-07-19,12.22,12.255,11.975,12.2,78738.0
2019-07-22,12.19,12.41,12.045,12.3,77236.0
2019-07-23,12.365,12.455,12.185,12.29,204213.0
2019-07-24,12.265,12.265,12.03,12.055,75029.0
2019-07-25,12.075,12.075,11.63,11.84,106145.0
2019-07-26,11.855,11.95,11.785,11.905,37464.0
2019-07-29,11.955,12.075,11.75,11.955,58573.0
2019-07-30,11.94,12.725,11.905,12.56,66822.0
2019-07-31,13.375,14.965,13.375,14.955,342812.0
2019-08-01,14.93,15.04,14.515,14.91,121217.0
2019-08-02,14.83,15.38,14.495,14.975,104243.0
2019-08-06,14.425,14.615,14.135,14.47,74752.0
2019-08-07,14.09,15.13,14.09,14.805,134944.0
2019-08-08,15.05,15.155,14.82,14.84,96436.0
2019-08-09,14.91,15.005,14.48,14.485,50283.0
2019-08-12,14.515,14.74,14.395,14.405,41441.0
2019-08-13,14.425,14.56,14.25,14.315,70230.0
2019-08-14,14.205,14.335,14.045,14.315,51639.0
2019-08-15,14.28,14.485,13.78,13.91,41785.0
2019-08-16,13.965,14.215,13.835,14.09,19242.0
2019-08-19,14.145,14.425,14.125,14.335,22048.0
2019-08-20,14.38,14.46,14.17,14.235,22485.0
2019-08-21,14.27,14.435,14.11,14.19,36544.0
2019-08-22,14.19,14.415,13.99,14.01,40540.0
2019-08-23,14.0,14.16,13.555,13.61,41110.0
2019-08-26,13.735,13.935,13.375,13.495,22757.0
2019-08-27,13.555,13.61,13.26,13.44,43436.0
2019-08-28,13.455,13.79,13.34,13.62,44762.0
2019-08-29,13.71,14.175,13.665,14.125,34455.0
2019-08-30,14.125,14.37,13.98,14.27,43070.0
2019-09-03,14.2,14.725,13.99,14.7,59058.0
2019-09-04,14.715,14.905,14.635,14.635,70647.0
2019-09-05,14.78,14.905,14.58,14.67,70678.0
2019-09-06,14.68,14.69,14.39,14.5,31859.0
2019-09-09,14.5,14.86,14.5,14.725,53250.0
2019-09-10,14.75,15.57,14.75,15.57,137206.0
2019-09-11,15.495,15.67,15.17,15.18,172069.0
2019-09-12,15.18,15.475,15.18,15.25,100011.0
2019-09-13,15.285,15.405,14.555,14.555,60284.0
2019-09-16,14.845,15.015,14.68,14.77,84101.0
2019-09-17,14.725,14.835,14.355,14.66,48623.0
2019-09-18,14.61,14.66,14.455,14.56,43602.0
2019-09-19,14.56,14.625,14.465,14.51,45901.0
2019-09-20,14.5,14.57,14.075,14.31,42447.0
2019-09-23,14.28,14.29,14.0,14.0,36124.0
2019-09-24,14.055,14.165,13.865,13.875,73849.0
2019-09-25,13.83,13.955,13.775,13.8,32502.0
2019-09-26,13.835,14.035,13.73,14.0,44191.0
2019-09-27,13.845,14.045,13.785,13.99,61523.0
2019-09-30,13.965,13.98,13.595,13.835,85735.0
2019-10-01,13.835,13.855,13.285,13.485,85841.0
2019-10-02,13.44,13.6,13.365,13.54,85246.0
2019-10-03,13.54,13.645,13.395,13.475,53208.0
2019-10-04,13.475,13.5,12.86,13.05,98391.0
2019-10-07,13.095,13.395,12.775,12.84,110298.0
2019-10-08,12.685,12.995,12.625,12.92,79038.0
2019-10-09,12.94,13.03,12.335,12.46,145156.0
2019-10-10,12.34,12.995,12.25,12.93,90616.0
2019-10-11,13.005,13.05,12.775,12.915,51139.0
2019-10-15,12.73,12.92,12.48,12.595,57743.0
2019-10-16,12.57,12.605,12.45,12.485,46247.0
2019-10-17,12.485,12.615,12.46,12.525,37904.0
2019-10-18,12.56,12.785,12.56,12.725,68261.0
2019-10-21,12.685,12.885,12.63,12.64,47949.0
2019-10-22,12.685,12.685,12.495,12.54,47028.0
2019-10-23,12.515,12.805,12.46,12.73,67709.0
2019-10-24,12.785,12.895,12.675,12.75,55810.0
2019-10-25,12.74,12.915,12.605,12.875,53694.0
2019-10-28,12.915,13.05,12.785,12.975,51520.0
2019-10-29,13.005,13.355,12.94,13.185,49559.0
2019-10-30,14.11,14.465,13.73,14.255,257998.0
2019-10-31,14.235,14.255,13.495,13.81,123059.0
2019-11-01,13.885,13.975,13.4,13.485,74263.0
2019-11-04,13.665,14.435,13.595,14.4,85397.0
2019-11-05,14.365,14.5,13.8,13.855,48371.0
2019-11-06,13.91,13.965,13.585,13.585,56655.0
2019-11-07,13.675,13.855,13.545,13.83,49498.0
2019-11-08,13.8,13.885,13.7,13.82,35800.0
2019-11-11,13.775,14.0,13.585,13.655,46963.0
2019-11-12,13.72,13.81,13.455,13.69,55626.0
2019-11-13,13.665,13.8,13.295,13.41,51332.0
2019-11-14,13.43,13.54,13.23,13.31,44304.0
2019-11-15,13.31,13.565,13.23,13.41,48515.0
2019-11-18,13.385,13.45,13.095,13.15,48447.0
2019-11-19,13.13,13.24,12.915,13.11,57896.0
2019-11-20,13.105,13.295,13.065,13.25,54643.0
2019-11-21,13.295,13.4,13.12,13.365,49648.0
2019-11-22,13.355,13.54,13.065,13.14,38161.0
2019-11-25,13.14,13.645,13.05,13.45,89591.0
2019-11-26,13.455,13.455,13.06,13.175,45792.0
2019-11-27,13.195,13.4,12.985,13.365,37181.0
2019-11-28,13.355,13.485,13.2,13.355,13525.0
2019-11-29,13.4,13.62,13.12,13.12,40096.0
2019-12-02,13.175,13.395,12.985,13.05,38085.0
2019-12-03,12.985,13.01,12.755,12.875,53133.0
2019-12-04,12.905,13.075,12.905,13.055,48026.0
2019-12-05,13.105,13.275,12.995,13.03,46027.0
2019-12-06,13.065,13.42,13.03,13.03,79656.0
2019-12-09,12.995,13.055,12.875,13.055,32529.0
2019-12-10,13.085,13.195,12.94,12.975,36943.0
2019-12-11,12.975,12.985,12.85,12.91,23788.0
2019-12-12,12.91,13.12,12.855,12.95,63639.0
2019-12-13,12.975,13.12,12.855,13.01,42576.0
2019-12-16,13.21,13.575,13.055,13.395,65380.0
2019-12-17,13.61,13.785,13.43,13.785,55807.0
2019-12-18,13.785,14.175,13.665,14.03,105047.0
2019-12-19,14.095,14.345,13.955,14.22,43794.0
2019-12-20,14.22,14.41,13.965,14.04,57899.0
2019-12-23,14.05,14.71,14.05,14.565,145667.0
2019-12-24,14.755,14.765,14.43,14.51,41139.0
2019-12-27,14.7,14.72,14.4,14.51,28204.0
2019-12-30,14.5,14.595,14.34,14.42,26178.0
2019-12-31,14.32,14.42,14.195,14.3,20604.0
2020-01-02,14.265,14.365,14.075,14.24,46406.0
2020-01-03,14.3,14.3,14.04,14.24,24800.0
2020-01-06,13.865,14.51,13.865,14.495,62048.0
2020-01-07,14.53,14.53,14.05,14.2,43012.0
2020-01-08,14.095,14.32,13.865,14.01,77824.0
2020-01-09,14.165,14.175,13.955,14.085,45245.0
2020-01-10,14.05,14.14,13.885,14.04,46639.0
2020-01-13,14.095,14.095,13.61,13.73,59681.0
2020-01-14,13.65,13.8,13.64,13.75,56353.0
2020-01-15,13.755,13.84,13.655,13.72,45408.0
2020-01-16,13.73,14.12,13.72,13.985,80903.0
2020-01-17,14.055,14.195,13.84,14.13,55323.0
2020-01-20,14.22,14.375,14.13,14.23,34892.0
2020-01-21,14.295,14.445,14.175,14.295,99431.0
2020-01-22,14.295,14.345,13.955,14.31,81963.0
2020-01-23,14.255,14.255,13.875,13.92,76163.0
2020-01-24,13.93,13.955,13.7,13.765,42253.0
2020-01-27,13.65,13.665,13.24,13.385,106875.0
2020-01-28,13.34,13.655,13.275,13.595,162941.0
2020-01-29,13.61,13.685,13.25,13.365,66022.0
2020-01-30,13.31,13.44,13.175,13.265,164814.0
2020-01-31,13.255,13.34,12.965,13.14,98393.0
2020-02-03,13.095,13.175,12.82,12.895,96430.0
2020-02-04,12.865,12.995,12.675,12.705,162362.0
2020-02-05,12.83,13.21,12.83,13.21,83184.0
2020-02-06,13.265,13.32,12.71,12.83,111198.0
2020-02-07,12.795,12.94,12.555,12.905,124869.0
2020-02-10,12.895,13.055,12.665,12.765,119507.0
2020-02-11,12.73,13.395,12.73,13.04,166629.0
2020-02-12,13.175,13.5,13.12,13.465,189683.0
2020-02-13,13.465,13.53,13.195,13.33,72420.0
2020-02-14,13.375,13.555,12.93,13.04,60195.0
2020-02-18,13.095,13.095,12.695,12.91,113397.0
2020-02-19,12.93,13.55,12.865,13.4,154936.0
2020-02-20,13.855,13.855,12.355,12.73,545126.0
2020-02-21,12.805,12.805,12.34,12.63,144699.0
2020-02-24,12.585,12.605,11.73,12.375,318585.0
2020-02-25,12.565,12.565,11.465,11.76,298819.0
2020-02-26,12.01,12.01,11.575,11.605,231081.0
2020-02-27,11.42,11.54,10.875,11.375,111598.0
2020-02-28,10.785,11.295,10.765,11.295,225228.0
2020-03-02,11.295,11.295,10.715,11.205,126478.0
2020-03-03,11.24,11.24,10.505,10.605,228607.0
2020-03-04,10.675,10.685,10.33,10.55,175405.0
2020-03-05,10.62,10.62,10.35,10.505,156830.0
2020-03-06,10.35,10.515,10.04,10.25,219778.0
2020-03-09,9.125,9.475,8.66,8.745,337967.0
2020-03-10,9.125,9.59,9.08,9.5,352515.0
2020-03-11,9.375,9.5,9.01,9.18,215387.0
2020-03-12,8.535,9.325,8.525,8.835,360230.0
2020-03-13,9.19,9.445,8.57,9.43,265440.0
2020-03-16,8.57,9.2,8.47,8.525,258870.0
2020-03-17,8.525,9.055,8.27,8.415,243594.0
2020-03-18,7.85,8.535,7.165,7.67,499171.0
2020-03-19,7.295,8.435,7.295,8.38,280128.0
2020-03-20,8.435,8.66,7.44,7.44,171063.0
2020-03-23,7.36,7.36,6.33,6.435,187314.0
2020-03-24,6.69,7.065,6.39,6.61,217696.0
2020-03-25,6.59,7.46,6.33,7.065,210347.0
2020-03-26,6.775,7.34,6.585,6.895,735281.0
2020-03-27,6.885,6.885,6.12,6.355,1455130.0
2020-03-30,6.465,6.875,5.935,6.475,2074444.0
2020-03-31,6.645,6.965,6.465,6.465,203643.0
2020-04-01,6.59,6.62,5.77,5.925,278345.0
2020-04-02,5.9,6.795,5.835,6.38,253138.0
2020-04-03,6.375,6.375,5.635,6.01,277004.0
2020-04-06,6.2,6.465,5.945,6.345,271340.0
2020-04-07,6.655,6.93,6.365,6.52,150721.0
2020-04-08,6.565,6.765,6.335,6.69,149985.0
2020-04-09,6.84,7.165,6.52,6.83,277296.0
2020-04-13,6.95,6.95,6.275,6.39,140912.0
2020-04-14,6.43,6.665,6.01,6.155,206222.0
2020-04-15,6.235,6.245,5.515,5.605,111556.0
2020-04-16,5.57,5.815,5.295,5.405,89480.0
2020-04-17,5.535,6.18,5.47,5.97,107044.0
2020-04-20,5.735,6.1,5.66,5.7,95255.0
2020-04-21,5.66,5.755,5.36,5.615,113654.0
2020-04-22,5.87,5.89,5.645,5.69,97505.0
2020-04-23,5.78,6.255,5.69,6.2,145689.0
2020-04-24,6.22,6.28,5.725,5.965,85512.0
2020-04-27,6.025,6.18,5.67,5.915,84862.0
2020-04-28,5.71,6.135,5.68,6.125,100943.0
2020-04-29,6.43,6.795,6.12,6.765,110865.0
2020-04-30,6.845,6.9,6.29,6.435,121820.0
2020-05-01,6.18,6.43,5.87,6.035,100099.0
2020-05-04,5.915,6.175,5.745,6.035,90341.0
2020-05-05,6.025,6.475,6.025,6.21,129992.0
2020-05-06,6.43,6.455,5.925,5.925,107161.0
2020-05-07,5.945,7.075,5.945,6.585,324254.0
2020-05-08,6.84,7.065,6.64,6.985,148091.0
2020-05-11,6.855,7.095,6.71,7.0,162728.0
2020-05-12,6.955,7.205,6.9,7.065,148198.0
2020-05-13,7.02,7.065,6.38,6.435,182685.0
2020-05-14,6.39,6.6,6.0,6.255,94131.0
2020-05-15,6.39,6.59,6.245,6.365,124540.0
2020-05-19,6.845,6.975,6.435,6.555,82777.0
2020-05-20,6.69,7.595,6.69,7.52,209378.0
2020-05-21,7.56,7.705,7.34,7.465,87312.0
2020-05-22,7.35,7.495,7.11,7.35,111125.0
2020-05-25,7.44,7.515,7.34,7.405,24377.0
2020-05-26,7.605,8.115,7.52,8.095,163495.0
2020-05-27,8.205,8.305,7.775,8.05,101507.0
2020-05-28,8.07,8.15,7.905,8.035,36752.0
2020-05-29,8.015,8.125,7.85,8.07,99459.0
2020-06-01,8.08,8.26,7.94,8.115,91450.0
2020-06-02,8.29,8.36,7.995,8.215,93183.0
2020-06-03,8.41,8.41,7.925,8.345,124162.0
2020-06-04,8.26,8.565,8.17,8.535,102755.0
2020-06-05,8.61,9.9,8.425,9.315,258745.0
2020-06-08,9.57,9.725,9.205,9.305,85517.0
2020-06-09,9.175,9.305,8.775,8.975,186199.0
2020-06-10,8.975,9.16,8.465,8.665,121838.0
2020-06-11,7.96,8.48,7.83,7.96,197591.0
2020-06-12,8.39,8.445,7.86,7.995,200555.0
2020-06-15,7.72,8.37,7.705,8.225,119135.0
2020-06-16,8.435,8.665,8.17,8.415,101292.0
2020-06-17,8.37,8.37,7.985,8.135,110912.0
2020-06-18,8.035,8.28,7.85,7.93,98540.0
2020-06-19,8.105,8.105,7.73,7.83,198247.0
2020-06-22,7.675,7.985,7.65,7.795,62725.0
2020-06-23,7.915,8.07,7.795,7.95,115867.0
2020-06-24,7.93,8.06,7.545,7.75,94150.0
2020-06-25,7.65,7.95,7.585,7.84,69126.0
2020-06-26,7.895,8.16,7.585,7.62,105150.0
2020-06-29,7.71,7.96,7.585,7.695,84926.0
2020-06-30,7.62,7.915,7.585,7.795,136347.0
2020-07-02,7.74,7.985,7.62,7.705,85153.0
2020-07-03,7.555,7.74,7.555,7.72,13342.0
2020-07-06,7.73,8.085,7.73,7.995,107188.0
2020-07-07,7.86,7.875,7.72,7.795,87844.0
2020-07-08,7.84,7.84,7.445,7.445,164252.0
2020-07-09,7.475,7.54,7.155,7.2,58567.0
2020-07-10,7.135,7.235,7.005,7.105,79646.0
2020-07-13,7.155,7.39,7.0,7.225,75463.0
2020-07-14,7.19,7.365,7.145,7.28,58340.0
2020-07-15,7.375,7.555,7.31,7.31,80883.0
2020-07-16,7.325,7.325,7.17,7.18,47930.0
2020-07-17,7.245,7.325,7.035,7.125,59954.0
2020-07-20,6.99,7.125,6.915,6.915,30863.0
2020-07-21,6.895,7.325,6.895,7.29,82476.0
2020-07-22,7.41,7.41,7.155,7.2,43081.0
2020-07-23,7.28,7.3,7.115,7.21,64952.0
2020-07-24,7.18,7.2,7.055,7.09,48782.0
2020-07-27,7.09,7.235,6.945,7.06,41135.0
2020-07-28,7.06,7.32,7.06,7.16,45309.0
2020-07-29,7.17,7.335,7.115,7.29,36509.0
2020-07-30,7.255,7.75,7.125,7.585,97529.0
2020-07-31,7.585,7.73,7.465,7.64,82755.0
2020-08-04,7.915,8.425,7.895,8.415,171092.0
2020-08-05,8.69,8.975,8.52,8.62,119996.0
2020-08-06,8.85,8.85,8.26,8.345,141011.0
2020-08-07,8.325,8.435,8.17,8.355,108282.0
2020-08-10,8.48,8.675,8.28,8.455,111981.0
2020-08-11,8.4,8.785,8.4,8.685,117655.0
2020-08-12,8.745,9.445,8.52,9.405,226299.0
2020-08-13,9.415,9.735,9.295,9.48,209091.0
2020-08-14,9.49,9.625,9.085,9.23,187411.0
2020-08-17,9.085,9.34,8.93,9.335,190647.0
2020-08-18,9.23,9.34,9.13,9.325,144113.0
2020-08-19,9.26,9.46,9.26,9.325,79649.0
2020-08-20,9.13,9.23,8.875,8.985,97153.0
2020-08-21,8.995,9.14,8.73,8.8,121098.0
2020-08-24,8.8,9.13,8.72,8.8,101889.0
2020-08-25,8.8,8.895,8.62,8.7,97958.0
2020-08-26,8.73,8.81,8.655,8.71,129101.0
2020-08-27,8.7,8.745,8.62,8.645,50119.0
2020-08-28,8.71,8.745,8.63,8.685,27303.0
2020-08-31,8.73,8.74,8.46,8.555,67557.0
2020-09-01,8.545,8.59,8.425,8.59,45424.0
2020-09-02,8.565,8.655,8.41,8.535,61503.0
2020-09-03,8.545,8.7,8.345,8.435,35077.0
2020-09-04,8.49,8.5,8.25,8.415,95792.0
2020-09-08,8.295,8.38,8.075,8.295,60746.0
2020-09-09,8.24,8.35,8.225,8.27,55112.0
2020-09-10,8.27,8.28,8.095,8.17,89193.0
2020-09-11,8.23,8.24,7.995,8.12,144617.0
2020-09-14,8.095,8.515,8.04,8.4,61737.0
2020-09-15,8.425,8.58,8.345,8.535,43320.0
2020-09-16,8.51,8.74,8.305,8.62,43512.0
2020-09-17,8.7,8.7,8.455,8.645,19619.0
2020-09-18,8.74,8.805,8.425,8.62,125369.0
2020-09-21,8.515,8.535,8.115,8.425,105902.0
2020-09-22,8.425,8.745,8.37,8.445,61833.0
2020-09-23,8.315,8.51,8.17,8.215,67186.0
2020-09-24,8.215,8.25,8.06,8.13,77137.0
2020-09-25,8.02,8.105,8.0,8.02,57242.0
2020-09-28,8.05,8.445,8.05,8.36,78474.0
2020-09-29,8.425,8.425,7.975,8.13,52836.0
2020-09-30,8.095,8.26,7.92,7.975,40535.0
2020-10-01,7.995,8.06,7.48,7.635,96275.0
2020-10-02,7.35,7.755,7.35,7.7,32088.0
2020-10-05,7.765,7.89,7.69,7.83,54570.0
2020-10-06,7.81,7.875,7.7,7.725,86068.0
2020-10-07,7.625,7.885,7.625,7.8,50019.0
2020-10-08,7.975,8.225,7.91,8.215,65922.0
2020-10-09,8.24,8.24,7.945,7.975,37528.0
2020-10-13,7.79,8.01,7.755,7.78,34179.0
2020-10-14,7.845,8.01,7.765,7.79,30118.0
2020-10-15,7.725,7.995,7.68,7.9,48482.0
2020-10-16,7.92,8.04,7.81,7.965,28993.0
2020-10-19,7.955,8.23,7.91,8.0,27725.0
2020-10-20,7.93,8.315,7.79,8.26,82233.0
2020-10-21,8.37,8.415,8.205,8.215,72724.0
2020-10-22,8.28,9.795,8.28,9.72,380092.0
2020-10-23,9.55,10.34,9.55,10.025,231809.0
2020-10-26,10.09,10.145,9.78,9.84,288039.0
2020-10-27,9.835,10.21,9.74,10.12,142428.0
2020-10-28,9.89,10.055,9.66,9.825,85006.0
2020-10-29,9.715,9.785,9.31,9.555,218937.0
2020-10-30,9.565,9.74,9.235,9.53,187360.0
2020-11-02,9.595,9.695,9.38,9.64,159881.0
2020-11-03,9.715,10.015,9.52,9.565,156095.0
2020-11-04,9.575,9.78,9.355,9.55,139172.0
2020-11-05,9.575,9.95,9.355,9.85,105790.0
2020-11-06,9.825,9.825,9.49,9.585,89288.0
2020-11-09,10.08,10.395,9.88,10.1,143597.0
2020-11-10,9.99,10.985,9.99,10.925,136659.0
2020-11-11,11.075,11.14,10.8,10.985,90409.0
2020-11-12,10.865,10.945,10.44,10.625,103250.0
2020-11-13,10.81,10.965,10.75,10.845,44139.0
2020-11-16,11.01,11.205,10.9,11.1,83795.0
2020-11-17,10.92,11.47,10.855,11.36,113354.0
2020-11-18,11.38,11.69,11.04,11.535,176043.0
2020-11-19,11.45,11.91,11.45,11.82,79408.0
2020-11-20,11.845,11.96,11.59,11.83,56706.0
2020-11-23,11.875,12.3,11.84,12.03,128809.0
2020-11-24,12.245,12.355,11.96,12.3,103482.0
2020-11-25,12.18,12.575,11.965,12.465,142461.0
2020-11-26,12.465,12.465,12.16,12.41,18884.0
2020-11-27,12.355,12.465,12.205,12.335,38210.0
2020-11-30,12.185,12.425,12.185,12.25,86619.0
2020-12-01,12.4,12.48,12.195,12.38,92557.0
2020-12-02,12.325,12.815,12.325,12.74,69118.0
2020-12-03,13.0,13.175,12.65,13.1,105517.0
2020-12-04,13.24,13.505,13.175,13.395,81482.0
2020-12-07,13.515,13.515,13.1,13.31,70007.0
2020-12-08,12.99,13.145,12.36,12.51,80060.0
2020-12-09,12.585,12.835,12.15,12.27,71074.0
2020-12-10,12.205,12.535,12.195,12.29,75715.0
2020-12-11,12.03,12.3,11.8,11.955,111498.0
2020-12-14,11.93,12.27,11.705,12.105,101999.0
2020-12-15,12.425,12.795,12.18,12.64,83063.0
2020-12-16,12.675,12.675,12.065,12.205,29377.0
2020-12-17,12.29,12.29,11.845,12.13,57093.0
2020-12-18,12.05,12.05,11.56,11.56,35649.0
2020-12-21,11.33,11.485,11.09,11.165,45720.0
2020-12-22,11.135,11.2,10.96,11.105,32980.0
2020-12-23,11.045,11.31,11.045,11.265,33406.0
2020-12-24,11.135,11.285,11.045,11.1,21494.0
2020-12-29,11.09,11.09,10.785,11.015,52768.0
2020-12-30,11.045,11.34,10.98,11.29,30981.0
2020-12-31,11.255,11.635,11.125,11.475,40058.0
2021-01-04,11.69,11.88,11.225,11.845,190846.0
2021-01-05,11.93,12.37,11.855,12.29,76108.0
2021-01-06,12.26,12.305,11.81,11.985,66731.0
2021-01-07,12.03,12.065,11.82,11.855,53692.0
2021-01-08,11.955,12.205,11.78,11.995,103549.0
2021-01-11,11.835,12.15,11.525,11.755,69649.0
2021-01-12,11.865,12.29,11.79,11.91,197206.0
2021-01-13,11.94,12.065,11.465,11.725,57002.0
2021-01-14,11.845,12.72,11.835,12.425,90014.0
2021-01-15,12.455,12.595,11.77,12.02,78836.0
2021-01-18,11.855,12.25,11.855,12.065,20396.0
2021-01-19,12.115,12.665,12.04,12.555,160373.0
2021-01-20,12.665,12.715,12.185,12.28,97436.0
2021-01-21,12.24,12.305,11.77,11.92,132933.0
2021-01-22,11.78,12.01,11.625,11.9,131362.0
2021-01-25,11.79,11.825,11.34,11.58,47539.0
2021-01-26,11.68,11.77,10.97,11.1,68649.0
2021-01-27,10.985,11.21,10.82,10.895,66055.0
2021-01-28,11.005,11.18,10.895,11.105,34034.0
2021-01-29,11.015,11.07,10.59,10.895,93614.0
2021-02-01,11.245,11.245,10.795,10.905,46085.0
2021-02-02,11.025,11.115,10.85,10.875,34096.0
2021-02-03,10.795,11.05,10.75,10.785,116156.0
2021-02-04,10.785,10.87,10.6,10.755,62190.0
2021-02-05,11.015,11.08,10.7,11.025,65580.0
2021-02-08,11.2,11.245,10.875,11.21,177740.0
2021-02-09,11.21,11.21,10.6,11.06,98662.0
2021-02-10,11.005,11.135,10.875,10.985,58903.0
2021-02-11,11.05,11.17,10.87,11.05,91055.0
2021-02-12,11.165,11.56,11.045,11.525,92486.0
2021-02-16,11.76,12.235,11.76,12.185,173322.0
2021-02-17,12.25,12.62,12.06,12.52,185182.0
2021-02-18,12.905,14.06,12.675,14.005,764273.0
2021-02-19,14.03,14.76,13.865,14.67,282268.0
2021-02-22,14.68,15.22,14.64,14.975,417138.0
2021-02-23,14.805,15.1,14.17,14.64,832625.0
2021-02-24,14.595,14.98,14.3,14.355,122000.0
2021-02-25,14.365,14.63,14.105,14.31,118359.0
2021-02-26,14.17,14.18,13.35,14.105,111676.0
2021-03-01,14.245,14.5,13.91,14.105,96259.0
2021-03-02,14.135,14.255,13.545,13.625,100385.0
2021-03-03,13.645,14.135,13.615,14.07,98241.0
2021-03-04,14.115,14.29,13.785,14.135,194724.0
2021-03-05,14.34,14.475,13.7,14.135,144855.0
2021-03-08,14.155,14.58,13.95,14.225,76831.0
2021-03-09,14.235,14.34,13.84,13.885,189943.0
2021-03-10,13.7,14.17,13.7,13.93,130371.0
2021-03-11,13.975,14.06,13.645,13.765,60142.0
2021-03-12,13.83,13.915,13.665,13.67,42889.0
2021-03-15,13.69,13.85,13.415,13.515,137385.0
2021-03-16,13.365,13.415,13.07,13.19,57949.0
2021-03-17,13.045,13.385,13.045,13.19,38740.0
2021-03-18,13.255,13.255,12.745,12.83,67436.0
2021-03-19,12.81,13.11,12.59,13.05,72341.0
2021-03-22,12.93,12.93,12.61,12.72,49785.0
2021-03-23,12.56,12.74,12.49,12.58,77294.0
2021-03-24,12.755,13.165,12.655,12.7,43558.0
2021-03-25,12.625,12.645,12.025,12.495,60834.0
2021-03-26,12.655,12.865,12.435,12.56,51825.0
2021-03-29,12.83,12.83,12.32,12.525,29235.0
2021-03-30,12.44,12.62,12.305,12.535,31823.0
2021-03-31,12.495,12.57,12.395,12.525,97752.0
2021-04-01,12.58,13.135,12.56,13.11,35768.0
2021-04-05,13.175,13.34,12.85,13.19,75540.0
2021-04-06,13.32,13.42,12.785,12.85,37025.0
2021-04-07,13.415,13.42,12.975,13.175,63277.0
2021-04-08,13.19,13.365,12.95,13.285,50304.0
2021-04-09,13.3,13.47,13.035,13.265,27629.0
2021-04-12,13.045,13.545,13.045,13.48,36040.0
2021-04-13,13.48,13.55,13.005,13.035,29728.0
2021-04-14,13.045,13.255,12.885,12.995,73472.0
2021-04-15,12.73,13.06,12.73,12.99,30048.0
2021-04-16,13.035,13.1,12.81,12.97,42429.0
2021-04-19,13.1,13.125,12.96,13.125,24909.0
2021-04-20,13.07,13.08,12.505,12.525,69667.0
2021-04-21,12.57,12.72,12.24,12.635,55673.0
2021-04-22,12.675,12.905,12.535,12.6,41516.0
2021-04-23,12.655,12.83,12.58,12.805,27952.0
2021-04-26,12.995,13.09,12.62,13.05,30514.0
2021-04-27,13.025,13.255,12.995,13.23,43883.0
2021-04-28,13.34,13.6,13.265,13.375,41662.0
2021-04-29,13.665,15.245,13.645,15.08,258010.0
2021-04-30,15.235,15.585,14.81,15.33,186306.0
2021-05-03,15.095,16.125,15.095,15.475,97286.0
2021-05-04,15.41,15.765,15.29,15.725,186251.0
2021-05-05,15.735,16.17,15.645,15.69,64989.0
2021-05-06,15.475,15.765,15.235,15.55,91814.0
2021-05-07,15.625,15.975,15.265,15.78,128980.0
2021-05-10,15.95,16.135,15.585,15.8,25393.0
2021-05-11,15.495,15.585,14.895,14.985,87520.0
2021-05-12,14.995,15.265,14.94,15.05,66897.0
2021-05-13,14.865,15.09,14.72,14.94,117863.0
2021-05-14,15.04,15.58,14.83,15.335,52218.0
2021-05-17,15.32,15.585,15.2,15.45,58417.0
2021-05-18,15.335,15.44,15.05,15.125,28729.0
2021-05-19,14.94,15.16,14.8,15.03,46337.0
2021-05-20,15.025,15.095,14.745,14.92,41872.0
2021-05-21,15.08,15.08,14.78,14.905,28659.0
2021-05-25,14.855,15.08,14.57,14.66,75597.0
2021-05-26,14.605,14.855,14.56,14.71,30468.0
2021-05-27,14.56,14.885,14.53,14.755,108737.0
2021-05-28,14.79,14.82,14.605,14.655,37432.0
2021-05-31,14.83,14.875,14.635,14.745,27801.0
2021-06-01,14.78,15.6,14.745,15.48,94918.0
2021-06-02,15.615,15.775,15.42,15.71,113566.0
2021-06-03,15.59,16.285,15.535,16.125,99996.0
2021-06-04,16.045,16.405,15.525,15.73,43832.0
2021-06-07,15.785,16.08,15.765,15.765,31965.0
2021-06-08,15.765,16.035,15.61,15.745,162706.0
2021-06-09,15.7,15.98,15.495,15.905,44430.0
2021-06-10,16.06,16.165,15.84,15.875,54317.0
2021-06-11,16.125,16.89,16.1,16.63,129391.0
2021-06-14,16.695,16.96,16.38,16.435,113221.0
2021-06-15,16.535,16.75,16.385,16.695,39886.0
2021-06-16,16.72,16.76,16.315,16.32,68443.0
2021-06-17,16.415,16.415,15.545,15.625,69262.0
2021-06-18,15.43,16.44,15.21,16.32,143032.0
2021-06-21,16.635,18.485,16.505,18.38,429009.0
2021-06-22,18.55,19.28,18.55,18.92,248805.0
2021-06-23,19.0,19.475,18.965,19.01,156021.0
2021-06-24,19.335,19.77,18.985,19.4,222735.0
2021-06-25,19.475,19.475,18.865,18.91,138127.0
2021-06-28,18.995,19.125,18.24,18.465,60951.0
2021-06-29,18.565,18.78,17.74,17.805,114630.0
2021-06-30,17.955,18.045,17.51,17.51,95531.0
2021-07-02,17.61,17.945,17.34,17.77,115368.0
2021-07-05,17.945,17.945,17.09,17.72,93801.0
2021-07-06,17.655,17.72,17.035,17.14,105996.0
2021-07-07,17.055,17.305,16.635,16.895,102333.0
2021-07-08,16.635,17.175,16.38,17.065,81927.0
2021-07-09,17.26,17.37,16.86,17.065,41072.0
2021-07-12,17.045,17.175,16.76,16.83,30948.0
2021-07-13,16.945,17.165,16.515,16.71,82715.0
2021-07-14,16.63,16.935,16.38,16.515,40243.0
2021-07-15,16.295,16.655,16.11,16.295,65521.0
2021-07-16,16.48,16.48,15.83,15.925,53269.0
2021-07-19,15.45,16.005,15.245,15.995,115582.0
2021-07-20,15.97,16.45,15.835,16.305,68506.0
2021-07-21,16.425,16.89,16.21,16.23,93584.0
2021-07-22,16.36,18.28,16.275,18.02,259935.0
2021-07-23,18.095,18.25,16.87,17.99,190350.0
2021-07-26,17.99,18.165,17.37,17.65,92266.0
2021-07-27,17.715,18.185,17.39,17.695,216846.0
2021-07-28,17.51,17.62,17.25,17.425,113470.0
2021-07-29,17.955,18.03,17.025,17.205,106201.0
2021-07-30,17.22,17.38,16.6,17.34,161047.0
2021-08-03,17.075,17.325,16.74,17.015,89869.0
2021-08-04,16.85,16.955,16.295,16.515,128720.0
2021-08-05,16.47,17.11,16.435,16.87,98354.0
2021-08-06,16.96,17.405,16.805,16.87,58467.0
2021-08-09,16.765,16.765,16.055,16.135,83576.0
2021-08-10,16.09,16.825,16.09,16.7,100063.0
2021-08-11,16.44,16.785,16.285,16.505,55254.0
2021-08-12,16.295,16.6,16.23,16.405,44566.0
2021-08-13,16.555,16.71,16.07,16.1,81333.0
2021-08-16,15.99,15.99,15.635,15.84,78184.0
2021-08-17,15.73,15.905,15.405,15.55,68488.0
2021-08-18,15.525,15.665,15.32,15.45,38520.0
2021-08-19,15.495,15.755,14.985,15.545,77806.0
2021-08-20,15.59,15.805,15.505,15.645,41443.0
2021-08-23,16.07,16.155,15.775,16.045,112000.0
2021-08-24,16.035,16.36,15.765,16.255,43632.0
2021-08-25,16.315,16.565,16.11,16.315,86551.0
2021-08-26,16.255,16.405,15.93,16.06,63539.0
2021-08-27,16.045,16.535,16.035,16.5,23600.0
2021-08-30,16.565,16.775,16.5,16.62,69208.0
2021-08-31,16.59,16.905,16.415,16.775,100754.0
2021-09-01,16.775,16.955,16.64,16.77,30374.0
2021-09-02,16.85,17.055,16.75,16.76,60741.0
2021-09-03,16.76,16.89,16.665,16.805,35116.0
2021-09-07,16.75,17.165,16.75,16.76,44489.0
2021-09-08,16.87,17.1,16.46,16.48,61499.0
2021-09-09,16.295,16.77,16.08,16.245,62193.0
2021-09-10,16.245,16.415,15.905,15.995,35693.0
2021-09-13,15.97,16.64,15.96,16.59,52094.0
2021-09-14,16.905,18.225,16.73,17.715,216412.0
2021-09-15,17.76,18.005,17.305,17.68,92127.0
2021-09-16,17.68,17.77,17.34,17.69,35104.0
2021-09-17,17.26,17.595,17.11,17.475,71136.0
2021-09-20,16.775,17.045,16.535,16.935,76542.0
2021-09-21,17.035,17.185,16.33,16.505,42473.0
2021-09-22,16.665,16.965,16.425,16.76,53642.0
2021-09-23,16.75,17.095,16.685,16.915,21398.0
2021-09-24,16.84,17.335,16.785,17.16,27450.0
2021-09-27,17.11,17.725,17.11,17.455,31598.0
2021-09-28,17.54,17.845,17.195,17.215,26913.0
2021-09-29,17.215,17.495,16.825,17.215,65013.0
2021-09-30,17.215,17.24,16.89,17.15,20204.0
2021-10-01,17.26,17.54,17.045,17.25,63217.0
2021-10-04,17.43,17.615,16.965,17.465,114678.0
2021-10-05,17.575,18.2,17.475,17.725,192663.0
2021-10-06,17.565,17.835,16.925,17.585,70364.0
2021-10-07,17.625,18.155,17.4,17.93,65199.0
2021-10-08,18.155,18.31,17.91,18.095,80453.0
2021-10-12,18.105,18.56,17.975,18.525,112659.0
2021-10-13,18.46,18.545,17.985,18.385,60721.0
2021-10-14,18.545,18.57,18.245,18.515,28517.0
2021-10-15,18.59,18.775,18.485,18.505,58757.0
2021-10-18,18.515,18.905,18.495,18.7,35581.0
2021-10-19,18.675,19.12,18.385,18.87,147324.0
2021-10-20,18.73,19.185,18.44,19.035,71157.0
2021-10-21,19.335,19.765,18.85,19.195,114399.0
2021-10-22,19.195,19.595,19.195,19.39,207957.0
2021-10-25,19.51,19.865,19.47,19.75,86234.0
2021-10-26,19.79,19.985,19.21,19.26,72276.0
2021-10-27,19.145,19.145,18.46,18.59,103556.0
2021-10-28,19.685,20.41,19.21,20.31,666707.0
2021-10-29,20.065,20.45,19.705,19.8,139157.0
2021-11-01,19.935,20.125,19.065,19.52,134131.0
2021-11-02,19.36,19.48,19.0,19.165,88284.0
2021-11-03,19.065,19.35,18.83,18.885,56418.0
2021-11-04,19.1,19.1,18.68,18.83,99444.0
2021-11-05,18.755,19.015,18.655,18.785,65100.0
2021-11-08,18.905,19.01,18.785,18.885,47532.0
2021-11-09,18.885,18.905,18.59,18.74,64961.0
2021-11-10,18.7,18.73,18.34,18.44,107716.0
2021-11-11,18.525,18.6,18.34,18.47,47969.0
2021-11-12,18.415,18.47,18.16,18.235,71308.0
2021-11-15,18.19,18.225,17.845,18.115,55221.0
2021-11-16,18.115,18.34,17.845,18.29,53790.0
2021-11-17,18.16,18.42,17.705,17.76,62119.0
2021-11-18,17.755,18.04,17.67,18.015,62561.0
2021-11-19,17.745,17.755,17.23,17.5,79601.0
2021-11-22,17.5,17.725,17.435,17.67,82921.0
2021-11-23,17.76,17.965,17.41,17.52,58924.0
2021-11-24,17.445,17.77,17.39,17.475,57505.0
2021-11-25,17.695,17.695,17.39,17.475,37122.0
2021-11-26,16.795,17.41,16.635,16.98,69381.0
2021-11-29,17.97,17.97,16.85,17.26,67279.0
2021-11-30,17.12,17.335,16.74,16.89,93516.0
2021-12-01,17.105,17.13,16.45,16.515,50190.0
2021-12-02,16.47,16.83,16.33,16.75,63413.0
2021-12-03,16.89,16.89,16.18,16.285,37982.0
2021-12-06,16.425,16.815,16.135,16.62,45077.0
2021-12-07,16.9,17.51,16.85,17.495,51521.0
2021-12-08,17.495,17.7,17.15,17.15,44053.0
2021-12-09,17.41,17.63,17.14,17.3,76007.0
2021-12-10,17.39,17.39,17.045,17.055,29100.0
2021-12-13,16.58,17.11,16.43,16.535,53578.0
2021-12-14,16.49,16.76,16.3,16.405,33962.0
2021-12-15,16.375,16.515,16.02,16.48,34306.0
2021-12-16,16.555,16.955,16.555,16.665,43452.0
2021-12-17,16.47,16.775,16.265,16.765,41567.0
2021-12-20,16.365,16.85,16.2,16.825,45322.0
2021-12-21,17.03,17.25,16.75,16.775,62059.0
2021-12-22,16.75,17.345,16.73,17.205,70853.0
2021-12-23,17.39,17.445,17.095,17.16,54704.0
2021-12-24,17.13,17.305,17.105,17.225,3731.0
2021-12-29,17.445,17.455,17.045,17.185,22653.0
2021-12-30,17.445,17.455,17.195,17.205,30924.0
2021-12-31,17.28,17.905,17.12,17.875,41815.0
2022-01-04,18.39,18.39,17.79,17.98,100590.0
2022-01-05,18.09,18.1,17.465,17.53,84980.0
2022-01-06,17.7,17.985,17.335,17.81,46776.0
2022-01-07,18.185,18.185,17.625,17.735,32618.0
2022-01-10,17.92,17.96,17.375,17.65,72006.0
2022-01-11,18.015,18.015,17.7,17.85,99233.0
2022-01-12,17.97,18.1,17.8,17.97,82615.0
2022-01-13,18.025,18.2,17.94,18.12,79382.0
2022-01-14,18.12,18.35,17.94,18.165,106507.0
2022-01-17,18.145,18.78,18.145,18.63,38681.0
2022-01-18,18.445,18.555,18.035,18.06,59362.0
2022-01-19,18.2,18.22,17.475,17.595,38032.0
2022-01-20,17.57,18.145,17.465,17.54,32345.0
2022-01-21,17.42,17.43,16.6,16.695,80775.0
2022-01-24,16.635,16.86,16.07,16.84,110030.0
2022-01-25,16.695,17.225,15.995,16.98,75054.0
2022-01-26,17.195,17.41,16.545,16.765,72711.0
2022-01-27,16.925,17.01,16.16,16.275,79442.0
2022-01-28,16.265,16.825,16.24,16.655,82717.0
2022-01-31,16.655,17.11,16.495,16.99,101809.0
2022-02-01,17.01,17.17,16.73,17.11,119179.0
2022-02-02,17.105,17.585,16.99,17.445,46806.0
2022-02-03,17.235,17.24,16.935,17.02,35251.0
2022-02-04,17.14,17.53,17.095,17.39,44776.0
2022-02-07,17.43,17.865,17.225,17.56,74367.0
2022-02-08,17.485,17.55,17.16,17.485,36077.0
2022-02-09,17.605,17.785,17.315,17.375,35322.0
2022-02-10,17.28,17.66,17.26,17.55,48324.0
2022-02-11,17.585,18.35,17.225,17.95,100896.0
2022-02-14,18.055,18.055,17.73,17.79,54611.0
2022-02-15,17.69,17.745,17.315,17.42,45606.0
2022-02-16,17.42,17.905,17.325,17.785,48612.0
2022-02-17,17.305,18.985,17.305,18.575,344004.0
2022-02-18,18.6,19.06,18.435,18.565,91177.0
2022-02-22,18.725,18.855,17.465,17.765,89444.0
2022-02-23,17.98,18.005,17.315,17.465,42698.0
2022-02-24,17.69,17.69,16.955,17.39,54243.0
2022-02-25,17.43,17.53,16.98,17.38,68096.0
2022-02-28,17.305,17.85,17.14,17.85,39764.0
2022-03-01,18.07,18.265,17.71,17.875,67650.0
2022-03-02,18.005,18.285,17.885,18.135,55080.0
2022-03-03,18.125,18.24,17.865,18.125,47086.0
2022-03-04,18.23,18.555,18.125,18.475,50935.0
2022-03-07,18.55,18.915,18.415,18.63,201837.0
2022-03-08,19.025,19.12,18.5,18.885,191602.0
2022-03-09,18.66,18.95,18.24,18.285,62468.0
2022-03-10,18.49,18.84,18.185,18.52,64867.0
2022-03-11,18.39,18.585,17.615,17.68,39060.0
2022-03-14,17.605,18.015,16.52,16.745,302752.0
2022-03-15,16.415,17.07,16.145,16.96,354021.0
2022-03-16,16.885,17.21,16.63,16.855,50427.0
2022-03-17,17.145,17.985,17.145,17.82,255097.0
2022-03-18,17.695,18.285,17.54,18.12,185919.0
2022-03-21,18.145,18.595,17.905,18.045,47565.0
2022-03-22,17.91,18.285,17.835,18.08,67518.0
2022-03-23,18.26,18.415,17.67,17.735,74793.0
2022-03-24,17.745,17.97,17.34,17.695,50757.0
2022-03-25,17.53,17.97,17.53,17.93,48752.0
2022-03-28,17.76,18.015,17.38,17.48,31770.0
2022-03-29,17.34,17.565,16.91,17.48,36962.0
2022-03-30,17.48,17.575,17.19,17.5,34761.0
2022-03-31,17.4,17.615,16.8,16.93,35385.0
2022-04-01,16.865,17.24,16.715,17.1,44338.0
2022-04-04,17.19,17.36,17.015,17.275,33339.0
2022-04-05,17.305,17.49,16.9,17.07,52546.0
2022-04-06,16.885,17.255,16.46,16.585,100901.0
2022-04-07,16.745,17.405,16.745,17.315,51327.0
2022-04-08,17.305,17.68,17.125,17.615,50001.0
2022-04-11,17.705,17.705,17.255,17.445,57095.0
2022-04-12,17.67,17.885,17.06,17.06,102648.0
2022-04-13,17.575,17.575,16.78,17.36,144574.0
2022-04-14,17.545,17.715,17.18,17.54,48917.0
2022-04-18,17.77,18.005,17.54,17.67,41453.0
2022-04-19,17.615,17.67,17.36,17.445,32277.0
2022-04-20,17.5,17.65,17.145,17.54,83199.0
2022-04-21,17.68,17.69,16.875,17.035,57244.0
2022-04-22,16.76,17.2,16.51,16.595,77785.0
2022-04-25,16.265,16.5,15.66,16.445,125001.0
2022-04-26,16.53,16.835,16.315,16.67,63819.0
2022-04-27,16.825,17.09,16.565,16.735,314918.0
2022-04-28,16.685,16.685,14.945,15.65,344737.0
2022-04-29,15.61,15.855,14.975,15.105,235127.0
2022-05-02,15.03,15.3,14.36,14.685,174470.0
2022-05-03,14.73,15.115,14.515,14.78,100307.0
2022-05-04,14.695,15.02,14.425,14.87,104256.0
2022-05-05,14.955,14.955,14.225,14.46,91548.0
2022-05-06,14.46,14.92,14.16,14.89,101740.0
2022-05-09,14.62,14.62,13.795,14.225,142171.0
2022-05-10,14.19,14.45,13.87,14.245,107779.0
2022-05-11,14.265,14.855,14.265,14.365,124282.0
2022-05-12,14.3,14.365,13.945,14.235,79548.0
2022-05-13,14.425,14.78,14.405,14.545,146111.0
2022-05-16,14.565,15.05,14.525,14.855,145221.0
2022-05-17,15.02,15.435,14.965,15.235,137302.0
2022-05-18,15.255,15.525,14.535,14.705,74532.0
2022-05-19,14.515,14.87,14.405,14.72,47829.0
2022-05-20,15.06,15.06,14.31,14.63,51656.0
2022-05-24,14.78,14.955,14.6,14.93,42920.0
2022-05-25,14.925,15.2,14.85,15.105,165265.0
2022-05-26,15.295,15.55,15.245,15.255,59747.0
2022-05-27,15.32,15.465,15.32,15.36,89379.0
2022-05-30,15.65,15.85,15.605,15.725,100527.0
2022-05-31,15.625,16.055,15.475,15.82,255029.0
2022-06-01,15.86,16.18,15.49,15.615,88196.0
2022-06-02,15.575,15.755,15.49,15.65,42224.0
2022-06-03,15.595,15.98,15.54,15.86,237863.0
2022-06-06,15.96,16.02,15.68,15.84,69270.0
2022-06-07,15.81,16.365,15.65,16.255,118439.0
2022-06-08,16.355,16.355,15.97,16.16,81390.0
2022-06-09,16.095,16.095,15.66,15.7,39753.0
2022-06-10,15.51,15.565,15.125,15.32,84944.0
2022-06-13,15.085,15.16,14.6,14.995,134705.0
2022-06-14,15.08,15.095,14.74,14.975,111759.0
2022-06-15,15.04,15.32,15.005,15.16,69025.0
2022-06-16,14.92,14.935,14.305,14.335,106235.0
2022-06-17,14.28,14.29,13.19,13.36,182831.0
2022-06-20,13.82,14.09,13.535,14.07,60224.0
2022-06-21,14.045,14.175,13.78,14.055,132279.0
2022-06-22,13.675,13.895,13.385,13.47,79154.0
2022-06-23,13.545,13.6,13.13,13.215,98311.0
2022-06-24,13.29,13.555,13.14,13.17,120508.0
2022-06-27,13.255,13.78,13.245,13.515,85634.0
2022-06-28,13.63,13.905,13.405,13.865,51087.0
2022-06-29,13.905,14.045,13.745,13.76,74373.0
2022-06-30,13.565,13.8,13.02,13.28,62898.0
2022-07-04,13.435,13.92,13.435,13.92,30150.0
2022-07-05,13.66,13.66,13.14,13.16,88760.0
2022-07-06,13.16,13.33,12.735,13.065,106186.0
2022-07-07,13.02,13.5,12.935,13.375,60814.0
2022-07-08,13.435,13.745,13.275,13.745,56437.0
2022-07-11,13.595,13.865,13.575,13.77,57479.0
2022-07-12,13.585,13.75,13.45,13.545,74757.0
2022-07-13,13.28,13.585,13.235,13.3,64582.0
2022-07-14,12.915,13.16,12.86,13.115,71154.0
2022-07-15,13.16,13.16,12.945,13.105,46655.0
2022-07-18,13.215,13.675,13.105,13.45,54841.0
2022-07-19,13.5,14.28,13.5,13.82,80773.0
2022-07-20,13.745,14.025,13.51,13.855,43750.0
2022-07-21,13.65,13.855,13.425,13.855,30875.0
2022-07-22,13.845,14.045,13.75,13.81,48311.0
2022-07-25,13.81,14.375,13.81,14.375,32424.0
2022-07-26,14.465,14.69,14.1,14.14,40358.0
2022-07-27,14.09,14.515,14.09,14.27,100283.0
2022-07-28,13.02,13.77,12.965,13.29,133685.0
2022-07-29,13.385,13.64,13.32,13.44,75700.0
2022-08-02,13.18,13.575,13.18,13.545,56406.0
2022-08-03,13.64,13.64,13.235,13.29,129585.0
2022-08-04,13.395,13.49,13.3,13.46,108115.0
2022-08-05,13.2,13.835,13.2,13.725,95446.0
2022-08-08,13.685,14.145,13.575,14.055,61043.0
2022-08-09,14.24,14.4,14.035,14.195,68671.0
2022-08-10,14.24,14.495,14.195,14.42,48772.0
2022-08-11,14.515,14.75,14.43,14.45,74239.0
2022-08-12,14.42,14.465,14.215,14.26,45271.0
2022-08-15,14.015,14.015,13.75,13.75,84993.0
2022-08-16,13.79,13.835,13.6,13.725,85351.0
2022-08-17,13.65,13.705,13.33,13.415,76124.0
2022-08-18,13.535,13.865,13.39,13.83,66153.0
2022-08-19,13.77,13.895,13.61,13.745,42641.0
2022-08-22,13.61,13.97,13.48,13.97,41263.0
2022-08-23,14.055,14.515,13.96,14.505,108582.0
2022-08-24,14.475,14.785,14.39,14.54,89646.0
2022-08-25,14.645,14.73,14.515,14.73,48826.0
2022-08-26,14.665,14.665,14.195,14.23,61928.0
2022-08-29,14.175,14.675,14.175,14.635,74167.0
2022-08-30,14.56,14.56,14.105,14.26,68791.0
2022-08-31,14.115,14.495,14.06,14.265,52044.0
2022-09-01,14.06,14.26,14.005,14.06,62779.0
2022-09-02,14.265,15.06,14.265,14.965,142622.0
2022-09-06,15.025,15.125,14.835,14.87,106686.0
2022-09-07,14.665,14.665,13.955,14.18,43648.0
2022-09-08,14.21,14.505,14.105,14.25,36486.0
2022-09-09,14.41,14.72,14.265,14.665,23304.0
2022-09-12,14.74,15.035,14.71,14.835,23938.0
2022-09-13,14.71,14.87,14.295,14.38,16220.0
2022-09-14,14.445,14.78,14.36,14.43,24306.0
2022-09-15,14.41,14.73,14.04,14.09,27920.0
2022-09-16,13.965,13.975,13.465,13.52,64793.0
2022-09-19,13.33,13.72,13.255,13.55,42531.0
2022-09-20,13.495,13.57,13.35,13.52,92795.0
2022-09-21,13.54,13.615,13.41,13.415,34305.0
2022-09-22,13.465,13.465,13.02,13.04,35377.0
2022-09-23,13.0,13.0,12.0,12.455,140993.0
2022-09-26,12.38,12.38,12.095,12.13,111458.0
2022-09-27,11.82,12.295,11.82,12.065,38720.0
2022-09-28,12.17,12.38,12.045,12.275,75010.0
2022-09-29,12.15,12.445,12.115,12.395,42258.0
2022-09-30,12.0,12.52,12.0,12.465,97706.0
2022-10-03,12.71,13.37,12.69,13.24,35543.0
2022-10-04,13.39,13.39,12.72,12.82,82650.0
2022-10-05,12.81,13.53,12.795,13.415,60326.0
2022-10-06,13.51,13.54,13.125,13.2,37212.0
2022-10-07,13.135,13.305,13.05,13.21,21898.0
2022-10-11,12.99,13.72,12.905,13.67,63751.0
2022-10-12,13.755,13.785,13.285,13.595,18310.0
2022-10-13,13.34,13.985,13.34,13.965,25442.0
2022-10-14,13.87,14.155,13.71,13.795,43751.0
2022-10-17,13.975,14.05,13.665,13.925,65511.0
2022-10-18,13.975,14.095,13.585,13.635,50010.0
2022-10-19,13.665,13.805,13.53,13.71,58672.0
2022-10-20,13.73,13.995,13.69,13.825,47470.0
2022-10-21,13.73,14.24,13.665,14.175,28367.0
2022-10-24,14.305,14.305,13.985,14.125,17707.0
2022-10-25,14.175,14.43,14.01,14.41,10016.0
2022-10-26,14.495,14.865,14.44,14.72,27818.0
2022-10-27,15.335,17.575,15.26,16.44,203981.0
2022-10-28,16.43,16.45,15.78,16.005,48295.0
2022-10-31,15.97,16.215,15.705,16.07,72566.0
2022-11-01,16.205,16.205,15.715,15.92,23176.0
2022-11-02,15.81,16.09,15.545,15.6,51170.0
2022-11-03,15.515,16.205,15.45,16.195,32230.0
2022-11-04,16.24,16.495,16.205,16.41,41187.0
2022-11-07,16.525,16.535,16.205,16.365,83924.0
2022-11-08,16.355,16.395,16.015,16.3,46872.0
2022-11-09,16.185,16.395,16.005,16.13,46446.0
2022-11-10,16.365,16.66,16.235,16.545,31616.0
2022-11-11,16.685,17.14,16.505,17.035,39837.0
2022-11-14,16.97,17.055,16.575,16.66,18733.0
2022-11-15,16.695,16.875,16.555,16.665,18751.0
2022-11-16,16.555,16.62,16.41,16.575,8977.0
2022-11-17,16.345,16.63,16.3,16.41,22868.0
2022-11-18,16.3,16.505,16.205,16.395,25074.0
2022-11-21,16.185,16.61,16.11,16.575,26321.0
2022-11-22,16.41,16.99,16.24,16.915,20802.0
2022-11-23,16.715,17.0,16.695,16.865,11832.0
2022-11-24,16.63,17.015,16.63,16.895,3629.0
2022-11-25,16.895,17.13,16.735,17.1,17414.0
2022-11-28,16.82,16.95,16.535,16.65,35028.0
2022-11-29,16.525,16.77,16.525,16.755,14285.0
2022-11-30,16.675,17.18,16.675,17.17,43685.0
2022-12-01,17.23,17.495,17.065,17.485,36361.0
2022-12-02,17.38,17.415,16.945,17.19,28754.0
2022-12-05,17.23,17.33,16.77,16.865,28462.0
2022-12-06,16.96,17.055,16.545,16.61,31128.0
2022-12-07,16.66,17.105,16.59,16.99,40179.0
2022-12-08,17.065,17.305,16.745,16.81,24652.0
2022-12-09,16.77,17.095,16.63,16.705,29317.0
2022-12-12,16.6,16.97,16.6,16.95,31637.0
2022-12-13,17.03,17.415,16.945,17.34,36897.0
2022-12-14,17.4,17.635,17.18,17.445,63448.0
2022-12-15,17.255,17.6,16.99,17.085,15542.0
2022-12-16,16.755,17.17,16.745,16.915,29558.0
2022-12-19,17.02,17.03,16.745,16.905,26517.0
2022-12-20,16.905,17.35,16.895,17.15,42998.0
2022-12-21,17.16,17.4,16.98,17.085,34483.0
2022-12-22,16.77,17.095,16.345,16.45,34173.0
2022-12-23,16.575,16.745,16.355,16.735,34439.0
2022-12-28,16.385,16.67,16.295,16.58,34858.0
2022-12-29,16.335,16.85,16.24,16.85,29915.0
2022-12-30,16.725,17.18,16.725,17.16,28392.0
2023-01-03,16.97,17.315,16.565,16.685,35498.0
2023-01-04,16.185,16.705,16.175,16.44,28220.0
2023-01-05,16.365,16.695,16.365,16.6,22251.0
2023-01-06,16.84,17.135,16.84,17.135,30204.0
2023-01-09,17.235,17.77,17.14,17.76,90000.0
2023-01-10,17.845,17.865,17.52,17.805,34103.0
2023-01-11,17.805,17.805,17.37,17.59,45074.0
2023-01-12,17.695,18.195,17.655,18.185,103826.0
2023-01-13,18.07,18.33,17.95,17.95,77177.0
2023-01-16,18.025,18.045,17.805,17.805,18155.0
2023-01-17,17.975,18.215,17.855,18.07,42121.0
2023-01-18,18.16,18.33,17.865,18.225,53474.0
2023-01-19,18.16,18.545,18.12,18.51,100540.0
2023-01-20,18.48,18.71,18.27,18.51,40169.0
2023-01-23,18.5,18.745,18.415,18.72,30400.0
2023-01-24,18.795,18.795,18.365,18.435,25242.0
2023-01-25,18.3,18.785,18.16,18.53,53860.0
2023-01-26,18.67,18.68,18.385,18.625,41683.0
2023-01-27,18.625,18.925,18.53,18.735,37038.0
2023-01-30,18.45,18.925,18.45,18.72,39156.0
2023-01-31,18.72,18.82,18.585,18.71,58283.0
2023-02-01,18.72,19.45,18.575,19.4,46737.0
2023-02-02,19.39,19.46,19.095,19.325,48385.0
2023-02-03,19.315,19.42,18.995,19.08,24811.0
2023-02-06,19.08,19.08,18.65,18.72,10677.0
2023-02-07,18.72,19.355,18.72,19.25,26524.0
2023-02-08,19.28,19.535,19.175,19.41,13507.0
2023-02-09,19.43,19.665,19.38,19.495,59610.0
2023-02-10,19.61,19.63,19.26,19.295,40280.0
2023-02-13,19.23,19.705,19.23,19.675,26253.0
2023-02-14,19.63,19.915,19.38,19.61,26616.0
2023-02-15,19.76,19.925,19.19,19.62,60125.0
2023-02-16,20.69,21.81,20.2,20.88,216885.0
2023-02-17,21.175,21.205,20.75,20.825,78589.0
2023-02-21,20.92,21.595,20.835,20.87,105407.0
2023-02-22,20.825,20.88,20.285,20.57,53137.0
2023-02-23,20.75,21.155,20.645,20.795,86134.0
2023-02-24,20.72,21.765,20.635,21.575,92765.0
2023-02-27,21.66,21.69,21.15,21.45,71161.0
2023-02-28,21.82,21.82,21.29,21.795,101513.0
2023-03-01,21.775,21.995,21.6,21.925,86120.0
2023-03-02,21.945,22.355,21.88,22.3,164489.0
2023-03-03,22.195,22.85,22.195,22.795,63061.0
2023-03-06,22.88,23.385,22.715,23.215,122883.0
2023-03-07,23.155,23.375,22.66,22.88,134847.0
2023-03-08,22.85,23.04,22.7,22.975,87892.0
2023-03-09,23.005,23.12,22.01,22.125,68010.0
2023-03-10,22.07,22.315,21.925,22.1,63803.0
2023-03-13,21.765,21.955,21.21,21.43,49501.0
2023-03-14,21.46,21.81,20.945,21.305,91027.0
2023-03-15,20.67,20.84,20.275,20.675,76843.0
2023-03-16,20.525,21.335,20.155,21.08,111704.0
2023-03-17,21.02,21.06,20.745,20.79,43428.0
2023-03-20,20.915,21.05,20.735,21.02,60474.0
2023-03-21,21.19,21.47,21.135,21.26,31893.0
2023-03-22,21.175,21.28,20.85,20.915,34244.0
2023-03-23,20.935,21.325,20.64,20.67,53841.0
2023-03-24,20.315,20.685,20.21,20.545,24433.0
2023-03-27,20.45,20.735,20.42,20.735,21277.0
2023-03-28,20.685,21.04,20.685,20.965,19125.0
2023-03-29,20.98,21.545,20.98,21.47,52043.0
2023-03-30,21.42,21.515,21.02,21.155,39808.0
2023-03-31,21.155,21.565,21.135,21.485,10688.0
2023-04-03,21.945,22.515,21.745,22.315,63489.0
2023-04-04,22.155,22.26,21.41,22.03,41333.0
2023-04-05,22.135,22.44,21.935,22.405,65902.0
2023-04-06,22.5,22.5,21.935,22.21,41515.0
2023-04-10,22.21,22.785,22.03,22.715,55604.0
2023-04-11,22.64,22.935,22.585,22.83,57506.0
2023-04-12,22.7,23.395,22.63,23.11,85938.0
2023-04-13,22.88,23.12,22.785,22.88,26122.0
2023-04-14,23.04,23.185,22.83,23.09,51914.0
2023-04-17,23.015,23.205,22.71,22.935,37498.0
2023-04-18,23.04,23.26,22.88,23.08,47630.0
2023-04-19,23.015,23.765,22.915,23.66,107856.0
2023-04-20,23.66,24.14,23.545,23.975,89635.0
2023-04-21,24.06,24.34,23.835,24.07,117461.0
2023-04-24,24.3,24.3,23.595,23.765,59400.0
2023-04-25,23.89,24.375,23.805,24.3,102743.0
2023-04-26,24.3,24.555,23.625,23.68,53102.0
2023-04-27,23.93,24.87,23.93,24.52,106443.0
2023-04-28,24.5,24.94,24.435,24.835,102121.0
2023-05-01,24.765,25.06,24.72,24.91,102567.0
2023-05-02,24.92,25.035,23.92,24.165,85287.0
2023-05-03,24.145,24.345,23.935,23.965,38984.0
2023-05-04,24.09,24.09,23.73,23.92,19544.0
2023-05-05,24.25,24.9,24.155,24.565,35204.0
2023-05-08,24.87,24.9,23.975,24.45,59623.0
2023-05-09,24.445,25.16,24.26,24.89,93469.0
2023-05-10,24.89,24.945,24.31,24.615,40425.0
2023-05-11,24.51,24.55,23.825,24.035,57245.0
2023-05-12,24.435,24.88,24.195,24.88,61317.0
2023-05-15,24.965,24.995,24.575,24.815,145396.0
2023-05-16,24.855,24.91,24.575,24.75,45560.0
2023-05-17,24.765,24.91,24.51,24.785,45634.0
2023-05-18,24.91,24.91,24.355,24.52,38802.0
2023-05-19,24.555,24.785,24.175,24.385,28292.0
2023-05-23,24.595,24.83,24.5,24.645,59307.0
2023-05-24,24.625,24.78,24.375,24.46,33073.0
2023-05-25,24.32,24.32,23.735,23.84,39000.0
2023-05-26,23.705,24.07,23.705,23.925,27464.0
2023-05-29,23.83,24.375,23.83,24.23,11126.0
2023-05-30,24.02,24.115,23.765,23.89,31506.0
2023-05-31,23.675,23.935,23.545,23.64,83658.0
2023-06-01,23.62,24.1,23.475,23.745,78963.0
2023-06-02,24.03,24.09,23.745,24.09,90437.0
2023-06-05,24.115,24.205,23.685,23.715,121307.0
2023-06-06,23.83,24.205,23.665,24.1,36001.0
2023-06-07,24.26,24.51,24.1,24.415,88871.0
2023-06-08,24.7,24.73,24.51,24.54,31352.0
2023-06-09,24.68,24.68,24.31,24.5,14494.0
2023-06-12,24.625,24.625,24.1,24.22,33399.0
2023-06-13,24.47,24.69,24.46,24.53,43846.0
2023-06-14,24.69,24.91,24.145,24.45,26387.0
2023-06-15,24.31,24.78,24.23,24.68,27755.0
2023-06-16,24.74,24.885,24.345,24.7,39051.0
2023-06-19,24.885,25.14,24.785,25.025,51260.0
2023-06-20,24.845,24.98,24.74,24.89,21883.0
2023-06-21,24.835,25.485,24.7,25.36,132421.0
2023-06-22,25.265,25.43,25.085,25.305,32347.0
2023-06-23,25.2,25.315,25.005,25.115,125956.0
2023-06-26,25.225,25.225,24.45,24.51,39397.0
2023-06-27,24.425,24.46,23.925,24.1,29020.0
2023-06-28,23.925,24.02,23.4,23.525,44872.0
2023-06-29,23.455,24.155,23.455,24.05,75934.0
2023-06-30,24.29,24.385,24.06,24.26,43101.0
2023-07-04,24.595,24.645,24.155,24.445,19555.0
2023-07-05,24.5,24.55,23.79,23.79,43739.0
2023-07-06,23.62,23.89,23.485,23.695,31996.0
2023-07-07,23.42,24.09,23.42,24.08,50229.0
2023-07-10,23.955,24.23,23.515,23.515,41459.0
2023-07-11,23.6,23.82,23.37,23.775,22101.0
2023-07-12,23.58,23.8,23.42,23.725,40421.0
2023-07-13,23.695,24.195,23.61,24.185,28929.0
2023-07-14,24.215,24.69,23.88,24.595,80765.0
2023-07-17,24.73,24.73,23.965,24.02,39005.0
2023-07-18,24.31,24.645,24.06,24.07,54145.0
2023-07-19,24.0,24.45,23.6,23.86,73717.0
2023-07-20,23.84,24.09,23.12,24.05,54594.0
2023-07-21,24.24,24.52,24.22,24.31,68403.0
2023-07-24,24.53,24.54,24.115,24.24,56990.0
2023-07-25,24.47,24.49,24.04,24.22,68759.0
2023-07-26,24.165,24.205,23.775,23.83,40245.0
2023-07-27,28.09,32.825,28.09,31.485,491962.0
2023-07-28,31.6,32.06,31.16,31.22,325799.0
2023-07-31,31.23,31.63,30.55,30.71,167097.0
2023-08-01,30.875,31.89,30.76,31.785,173999.0
2023-08-02,31.81,32.57,31.275,32.35,154753.0
2023-08-03,32.375,32.5,31.81,32.32,64368.0
2023-08-04,32.355,32.48,31.755,31.87,51811.0
2023-08-08,31.57,32.155,31.44,32.1,47390.0
2023-08-09,32.29,32.5,32.135,32.24,140673.0
2023-08-10,32.195,32.385,30.7,30.885,51397.0
2023-08-11,30.92,32.02,30.92,31.83,73341.0
2023-08-14,31.82,32.01,31.515,31.89,60545.0
2023-08-15,31.89,31.935,30.655,31.335,52849.0
2023-08-16,31.255,31.555,31.025,31.17,29088.0
2023-08-17,31.125,31.4,30.625,30.625,22971.0
2023-08-18,30.425,31.0,30.175,30.79,23078.0
2023-08-21,30.73,31.265,30.71,31.17,43722.0
2023-08-22,31.045,31.41,31.035,31.41,34746.0
2023-08-23,31.62,32.11,31.315,31.66,57320.0
2023-08-24,31.84,32.13,31.19,31.515,60976.0
2023-08-25,31.745,31.985,31.565,31.8,51935.0
2023-08-28,31.715,32.015,31.57,31.87,31289.0
2023-08-29,32.015,32.245,31.265,31.58,49987.0
2023-08-30,31.705,32.11,31.705,31.83,40865.0
2023-08-31,32.175,32.235,31.66,32.11,97845.0
2023-09-01,32.3,32.445,31.88,32.045,47378.0
2023-09-05,31.85,32.035,31.225,31.745,32032.0
2023-09-06,31.86,31.86,31.45,31.62,25409.0
2023-09-07,31.41,31.535,30.96,31.055,22330.0
2023-09-08,30.94,31.42,30.93,31.11,28180.0
2023-09-11,31.555,31.6,30.62,30.745,30655.0
2023-09-12,30.68,31.14,30.67,30.95,35266.0
2023-09-13,30.95,30.95,29.74,30.075,50779.0
2023-09-14,29.92,30.44,29.92,30.075,11120.0
2023-09-15,29.94,29.94,29.28,29.575,33633.0
2023-09-18,29.655,29.98,29.47,29.775,15459.0
2023-09-19,29.855,30.24,29.51,30.085,65518.0
2023-09-20,30.15,30.63,30.015,30.265,30185.0
2023-09-21,30.41,30.42,29.375,29.49,27346.0
2023-09-22,29.555,29.825,29.065,29.105,19998.0
2023-09-25,29.04,29.49,28.77,29.46,38092.0
2023-09-26,29.29,29.585,28.79,28.855,24719.0
2023-09-27,28.8,29.48,28.8,29.23,47166.0
2023-09-28,28.8,28.845,27.54,28.135,210278.0
2023-09-29,28.09,28.915,28.04,28.25,126596.0
2023-10-02,28.23,28.355,27.895,28.205,42064.0
2023-10-03,28.08,28.175,27.55,27.735,65415.0
2023-10-04,27.175,28.375,27.1,28.345,60802.0
2023-10-05,27.905,28.71,27.895,28.25,24285.0
2023-10-06,28.06,28.385,27.855,28.29,23597.0
2023-10-10,29.28,29.575,29.28,29.49,42287.0
2023-10-11,29.42,29.66,29.25,29.585,34660.0
2023-10-12,29.66,29.66,28.8,28.875,36376.0
2023-10-13,28.8,28.865,28.09,28.835,61159.0
2023-10-16,28.855,28.855,28.55,28.72,20388.0
2023-10-17,28.75,28.905,28.375,28.445,46874.0
2023-10-18,28.47,28.865,28.155,28.415,52472.0
2023-10-19,28.23,28.33,27.51,27.905,34875.0
2023-10-20,27.84,27.965,27.37,27.405,49893.0
2023-10-23,27.36,27.625,27.05,27.52,67698.0
2023-10-24,27.28,27.635,27.26,27.36,41701.0
2023-10-25,27.165,27.485,27.165,27.425,41011.0
2023-10-26,27.405,27.61,26.83,27.34,34975.0
2023-10-27,27.34,27.84,27.34,27.655,33811.0
2023-10-30,27.645,27.76,26.995,27.28,51333.0
2023-10-31,27.31,27.675,27.07,27.395,67009.0
2023-11-01,27.395,27.655,26.54,26.65,71460.0
2023-11-02,27.35,28.24,25.775,26.275,143926.0
2023-11-03,26.3,28.355,26.3,28.125,68804.0
2023-11-06,28.125,28.125,27.18,27.455,30113.0
2023-11-07,27.3,27.3,26.65,26.78,30331.0
2023-11-08,26.695,26.81,26.08,26.255,45116.0
2023-11-09,26.14,26.34,25.88,25.955,17719.0
2023-11-10,25.9,26.42,25.705,25.93,26917.0
2023-11-13,25.65,26.16,25.65,25.83,12584.0
2023-11-14,25.64,26.82,25.555,26.685,988428.0
2023-11-15,26.81,27.05,26.42,26.695,32425.0
2023-11-16,26.56,26.78,25.785,26.275,44715.0
2023-11-17,26.225,26.89,26.185,26.455,40039.0
2023-11-20,26.525,26.65,25.805,25.83,26661.0
2023-11-21,25.785,25.965,25.37,25.4,35320.0
2023-11-22,25.34,25.39,25.055,25.075,57331.0
2023-11-23,24.97,25.35,24.97,25.21,8102.0
2023-11-24,25.245,25.7,25.19,25.58,16762.0
2023-11-27,25.11,25.225,24.815,24.97,61198.0
2023-11-28,24.955,25.775,24.955,25.775,67859.0
2023-11-29,26.015,27.085,25.765,26.875,112670.0
2023-11-30,26.97,27.28,26.565,26.91,101635.0
2023-12-01,27.045,27.135,26.575,26.785,62763.0
2023-12-04,26.805,27.01,26.1,26.265,25380.0
2023-12-05,26.21,26.45,26.16,26.275,31810.0
2023-12-06,26.265,26.515,26.015,26.1,21358.0
2023-12-07,26.12,26.315,26.065,26.21,29174.0
2023-12-08,26.4,26.835,26.225,26.44,48372.0
2023-12-11,26.22,26.495,25.87,25.91,41895.0
2023-12-12,25.975,25.975,25.61,25.86,32981.0
2023-12-13,25.955,26.14,25.61,26.055,128353.0
2023-12-14,26.22,26.865,26.22,26.865,46267.0
2023-12-15,26.565,26.7,25.95,26.42,82788.0
2023-12-18,26.36,26.98,26.255,26.39,49734.0
2023-12-19,26.22,27.325,26.21,27.095,93757.0
2023-12-20,27.105,27.27,26.41,26.48,48364.0
2023-12-21,26.67,27.075,26.495,26.94,56912.0
2023-12-22,27.24,27.585,26.865,27.075,26619.0
2023-12-27,27.355,27.395,26.99,27.045,12051.0
2023-12-28,26.865,26.865,26.535,26.66,16802.0
2023-12-29,26.72,27.035,26.485,26.64,18020.0
2024-01-02,26.855,27.035,26.66,26.835,37390.0
2024-01-03,26.66,27.2,26.48,27.19,97158.0
2024-01-04,27.145,27.325,26.37,26.615,54721.0
2024-01-05,26.66,26.89,26.535,26.89,9862.0
2024-01-08,26.815,26.815,26.005,26.15,49233.0
2024-01-09,26.285,27.09,26.015,26.7,66199.0
2024-01-10,26.47,27.055,26.47,26.9,68184.0
2024-01-11,27.025,27.895,27.025,27.835,89939.0
2024-01-12,27.98,28.335,27.94,28.03,79599.0
2024-01-15,28.465,28.705,28.145,28.705,67735.0
2024-01-16,28.375,28.385,27.71,28.3,48367.0
2024-01-17,28.28,29.235,28.185,29.235,174416.0
2024-01-18,29.425,29.735,28.75,29.65,62614.0
2024-01-19,29.655,30.225,29.455,30.12,95773.0
2024-01-22,30.34,30.725,30.235,30.44,82981.0
2024-01-23,30.215,30.495,30.215,30.35,70164.0
2024-01-24,30.515,30.87,30.235,30.65,85403.0
2024-01-25,30.9,31.21,29.82,30.305,120453.0
2024-01-26,30.265,31.005,30.255,31.005,118560.0
2024-01-29,30.825,30.91,30.485,30.6,141385.0
2024-01-30,30.4,30.71,30.32,30.7,100945.0
2024-01-31,30.785,31.67,29.685,29.81,145086.0
2024-02-01,29.86,30.465,29.12,29.165,129191.0
2024-02-02,29.37,29.38,28.86,29.12,52785.0
2024-02-05,29.1,29.205,28.77,28.77,131371.0
2024-02-06,28.6,29.62,28.345,29.125,162508.0
2024-02-07,29.0,29.12,28.715,28.955,35783.0
2024-02-08,28.84,30.35,28.84,30.315,159942.0
2024-02-09,30.305,30.66,30.205,30.575,80107.0
2024-02-12,30.455,30.785,30.455,30.735,56111.0
2024-02-13,30.69,30.795,30.255,30.765,47487.0
2024-02-14,30.69,31.365,30.53,31.18,42758.0
2024-02-15,31.365,32.155,31.315,31.77,87231.0
2024-02-16,31.65,31.71,31.24,31.65,47429.0
2024-02-20,31.71,31.785,30.86,31.275,48964.0
2024-02-21,31.48,31.67,31.34,31.46,26389.0
2024-02-22,31.565,31.99,31.5,31.96,37072.0
2024-02-23,31.525,32.405,31.525,32.19,37828.0
2024-02-26,32.24,32.655,31.785,32.55,27696.0
2024-02-27,32.51,32.75,32.49,32.74,42036.0
2024-02-28,32.695,32.825,32.27,32.615,50425.0
2024-02-29,32.665,32.89,32.53,32.74,30496.0
2024-03-01,32.79,33.35,32.675,33.105,72339.0
2024-03-04,33.145,33.145,32.82,33.08,51075.0
2024-03-05,33.095,33.095,32.22,32.23,30649.0
2024-03-06,32.56,33.02,32.095,32.29,55450.0
2024-03-07,32.45,32.84,32.41,32.705,55345.0
2024-03-08,32.83,32.88,32.125,32.81,33887.0
2024-03-11,32.77,33.015,32.345,32.985,61217.0
2024-03-12,33.1,33.1,32.57,32.81,64291.0
2024-03-13,33.04,33.72,32.895,32.995,74312.0
2024-03-14,32.045,32.48,30.19,30.26,253998.0
2024-03-15,30.015,30.75,29.86,30.17,115561.0
2024-03-18,30.15,30.46,30.085,30.115,27045.0
2024-03-19,30.125,31.13,30.095,30.85,75968.0
2024-03-20,30.715,30.85,29.835,29.87,52071.0
2024-03-21,30.075,30.345,29.89,30.015,52382.0
2024-03-22,29.98,30.085,29.41,29.64,40133.0
2024-03-25,29.62,30.035,29.62,29.715,39385.0
2024-03-26,29.89,29.89,28.865,28.955,39716.0
2024-03-27,28.75,29.7,28.75,29.7,42124.0
2024-03-28,29.91,30.055,29.11,29.11,54114.0
2024-04-01,29.175,29.64,28.925,29.535,188087.0
2024-04-02,29.61,30.315,29.465,30.2,117020.0
2024-04-03,30.2,30.72,29.87,30.615,33301.0
2024-04-04,30.73,30.84,30.325,30.385,63154.0
2024-04-05,30.405,30.875,29.795,29.94,36318.0
2024-04-08,29.96,29.96,29.1,29.745,53205.0
2024-04-09,29.765,29.765,29.06,29.175,34158.0
2024-04-10,29.0,29.33,28.795,29.09,38851.0
2024-04-11,28.985,29.08,28.52,28.8,124611.0
2024-04-12,28.955,28.99,27.85,28.055,72840.0
2024-04-15,28.095,28.585,27.69,27.88,68781.0
2024-04-16,27.87,27.985,27.445,27.94,73486.0
2024-04-17,27.94,28.385,27.435,27.69,47089.0
2024-04-18,28.72,28.875,27.39,27.425,76211.0
2024-04-19,27.37,27.495,27.08,27.33,78870.0
2024-04-22,27.135,27.815,27.09,27.735,50649.0
2024-04-23,27.55,28.26,27.535,28.19,58053.0
2024-04-24,28.335,28.74,28.13,28.395,59081.0
2024-04-25,28.14,28.81,27.745,28.81,40181.0
2024-04-26,28.81,29.165,28.665,29.165,44422.0
2024-04-29,29.06,29.36,28.855,29.265,29896.0
2024-04-30,29.265,29.41,27.805,28.025,95786.0
2024-05-01,27.86,28.335,27.785,28.105,66676.0
2024-05-02,28.72,28.73,26.595,27.36,211481.0
2024-05-03,27.28,27.835,26.975,27.12,63473.0
2024-05-06,27.08,27.68,26.855,27.145,91473.0
2024-05-07,27.36,27.535,26.99,27.125,30177.0
2024-05-08,27.07,27.3,26.965,27.09,55582.0
2024-05-09,27.265,27.55,27.145,27.465,21422.0
2024-05-10,27.735,27.745,27.125,27.145,19809.0
2024-05-13,27.245,27.425,26.855,27.245,21732.0
2024-05-14,27.215,27.425,26.915,27.135,16652.0
2024-05-15,26.98,27.1,26.575,26.935,29908.0
2024-05-16,26.865,27.06,26.545,26.545,63508.0
2024-05-17,26.5,26.855,26.15,26.19,32239.0
2024-05-21,26.095,26.575,25.775,26.46,115816.0
2024-05-22,26.375,26.595,25.795,26.395,50769.0
2024-05-23,26.395,26.45,26.18,26.18,39174.0
2024-05-24,26.315,26.315,25.95,26.23,34004.0
2024-05-27,27.145,27.145,26.315,26.54,17013.0
2024-05-28,26.69,27.88,26.52,27.705,81673.0
2024-05-29,27.58,28.645,27.455,28.375,95467.0
2024-05-30,28.395,28.415,27.87,28.045,49674.0
2024-05-31,27.815,28.125,27.795,28.005,47279.0
2024-06-03,27.86,28.075,26.61,26.92,71489.0
2024-06-04,26.775,27.055,26.435,26.525,77506.0
2024-06-05,26.515,27.445,26.475,27.405,41628.0
2024-06-06,27.425,27.765,27.425,27.65,14825.0
2024-06-07,27.425,27.84,27.425,27.54,24320.0
2024-06-10,27.455,28.115,27.445,28.095,95810.0
2024-06-11,27.93,28.19,27.725,27.83,34572.0
2024-06-12,27.85,28.125,27.685,27.735,40616.0
2024-06-13,27.735,27.735,26.61,26.805,62447.0
2024-06-14,26.735,26.815,26.465,26.66,56755.0
2024-06-17,26.785,26.93,26.65,26.93,34969.0
2024-06-18,26.9,27.24,26.66,26.845,44526.0
2024-06-19,27.51,27.51,26.775,26.775,9620.0
2024-06-20,26.775,27.025,26.375,26.66,94343.0
2024-06-21,26.525,26.845,25.235,25.32,136098.0
2024-06-24,25.525,25.9,25.41,25.6,148447.0
2024-06-25,25.825,26.02,25.235,25.235,145676.0
2024-06-26,25.225,25.555,25.03,25.33,144523.0
2024-06-27,25.61,25.61,25.225,25.545,89271.0
2024-06-28,25.545,26.04,25.525,25.58,62156.0
2024-07-02,25.465,25.745,25.31,25.6,66790.0
2024-07-03,25.71,26.32,25.6,25.94,37012.0
2024-07-04,26.05,27.675,25.7,26.27,42309.0
2024-07-05,26.185,26.745,25.95,26.37,94178.0
2024-07-08,26.23,26.385,26.095,26.375,40404.0
2024-07-09,26.135,26.445,25.7,25.72,29068.0
2024-07-10,26.115,26.115,25.35,25.71,39087.0
2024-07-11,25.7,25.71,25.07,25.195,72756.0
2024-07-12,25.36,25.57,25.09,25.565,111216.0
2024-07-15,25.69,26.28,25.545,25.795,76772.0
2024-07-16,25.775,26.435,25.775,26.375,46434.0
2024-07-17,26.37,26.62,26.145,26.29,36081.0
2024-07-18,26.375,26.395,26.03,26.115,31037.0
2024-07-19,26.145,26.405,25.91,26.27,28543.0
2024-07-22,26.68,26.68,26.115,26.28,34042.0
2024-07-23,26.27,26.485,26.04,26.32,80463.0
2024-07-24,26.375,26.65,26.115,26.185,39454.0
2024-07-25,26.135,26.425,25.845,26.185,35833.0
2024-07-26,26.22,26.57,26.22,26.57,29528.0
2024-07-29,26.445,26.67,25.7,25.835,41052.0
2024-07-30,25.93,26.23,25.91,26.23,50981.0
2024-07-31,26.23,26.86,26.135,26.785,188654.0
2024-08-01,25.33,27.25,23.285,24.98,456389.0
2024-08-02,24.62,24.94,23.835,24.265,145052.0
2024-08-06,24.44,25.215,23.565,24.0,120057.0
2024-08-07,24.04,24.04,23.14,23.315,177438.0
2024-08-08,23.39,23.76,23.215,23.265,73602.0
2024-08-09,23.265,23.485,22.875,23.01,68334.0
2024-08-12,23.01,23.905,22.935,23.875,35170.0
2024-08-13,24.07,24.12,23.635,23.865,53080.0
2024-08-14,23.865,24.275,23.72,24.0,49056.0
2024-08-15,24.42,24.69,23.98,24.515,49534.0
2024-08-16,24.44,25.34,24.43,25.095,74506.0
2024-08-19,25.115,25.775,25.115,25.525,55620.0
2024-08-20,25.215,25.66,24.73,24.74,34329.0
2024-08-21,25.07,25.215,24.73,24.73,40502.0
2024-08-22,24.825,25.04,24.67,24.68,20511.0
2024-08-23,24.61,25.215,24.605,25.115,12419.0
2024-08-26,25.135,25.6,25.0,25.235,14798.0
2024-08-27,25.195,25.37,24.7,24.875,30257.0
2024-08-28,24.45,24.97,24.44,24.805,18375.0
2024-08-29,25.095,26.515,25.065,26.23,92648.0
2024-08-30,26.175,26.31,25.375,25.87,91646.0
2024-09-03,25.94,26.075,24.955,25.23,68740.0
2024-09-04,25.305,25.735,25.29,25.53,31380.0
2024-09-05,25.675,25.675,25.075,25.24,49894.0
2024-09-06,25.025,25.425,23.635,23.77,85463.0
2024-09-09,23.78,24.42,23.78,23.915,35055.0
2024-09-10,24.215,24.215,23.39,23.71,49473.0
2024-09-11,23.77,23.845,23.185,23.78,45611.0
2024-09-12,23.79,24.08,23.595,23.875,21145.0
2024-09-13,24.295,24.295,23.935,24.09,20242.0
2024-09-16,24.13,24.345,24.005,24.265,38159.0
2024-09-17,24.2,25.305,23.945,24.79,37409.0
2024-09-18,24.91,24.955,24.395,24.4,36016.0
2024-09-19,24.87,24.955,24.595,24.655,27577.0
2024-09-20,24.605,24.93,24.365,24.78,40767.0
2024-09-23,25.305,25.305,23.975,24.85,32701.0
2024-09-24,24.945,25.295,24.91,25.22,47132.0
2024-09-25,25.115,25.21,24.245,24.335,42134.0
2024-09-26,24.275,24.39,23.81,24.08,76723.0
2024-09-27,24.295,24.82,24.005,24.76,46053.0
2024-09-30,24.705,24.985,24.43,24.615,33243.0
2024-10-01,24.665,25.035,24.595,24.77,36607.0
2024-10-02,24.88,25.055,24.51,24.665,28162.0
2024-10-03,24.645,25.16,24.585,25.055,39343.0
2024-10-04,25.305,25.475,25.015,25.13,88616.0
2024-10-07,25.105,25.52,25.095,25.305,37120.0
2024-10-08,25.095,25.19,24.575,24.725,31633.0
2024-10-09,24.5,25.17,24.41,24.85,25272.0
2024-10-10,24.84,25.385,24.77,25.15,57888.0
2024-10-11,25.13,25.49,24.93,25.425,28728.0
2024-10-15,25.26,25.28,23.38,23.43,151966.0
2024-10-16,23.46,23.615,22.535,22.74,219160.0
2024-10-17,23.235,23.245,22.56,22.755,84794.0
2024-10-18,22.785,22.845,22.075,22.67,111841.0
2024-10-21,22.885,23.73,22.765,23.66,72486.0
2024-10-22,23.545,23.855,23.4,23.505,29940.0
2024-10-23,23.45,23.66,22.875,22.97,41827.0
2024-10-24,22.99,23.525,22.905,23.37,43135.0
2024-10-25,23.625,23.625,23.33,23.595,35039.0
2024-10-28,23.37,23.46,22.72,23.04,99932.0
2024-10-29,23.02,23.36,22.755,22.785,24941.0
2024-10-30,22.95,23.32,22.72,23.29,58937.0
2024-10-31,25.16,27.01,25.14,26.425,384029.0
2024-11-01,26.67,27.31,26.28,26.61,172970.0
2024-11-04,26.795,27.495,26.485,27.31,117856.0
2024-11-05,27.155,28.09,27.155,28.09,80814.0
2024-11-06,28.235,28.715,27.995,28.585,123564.0
2024-11-07,28.51,28.585,28.035,28.315,39507.0
2024-11-08,28.325,28.49,27.76,27.985,34846.0
2024-11-11,28.14,28.14,27.665,27.81,19934.0
2024-11-12,27.7,28.09,27.145,27.255,37739.0
2024-11-13,27.225,27.35,26.895,27.175,42457.0
2024-11-14,27.09,27.495,26.925,27.275,54292.0
2024-11-15,27.225,27.565,27.145,27.265,52187.0
2024-11-18,27.79,27.8,26.765,26.795,50362.0
2024-11-19,26.575,26.865,26.415,26.74,37081.0
2024-11-20,26.755,26.96,26.64,26.69,28233.0
2024-11-21,26.67,27.06,26.575,26.795,32447.0
2024-11-22,26.795,27.8,26.785,27.67,87716.0
2024-11-25,27.275,27.875,26.835,27.275,76305.0
2024-11-26,27.385,27.385,26.545,26.62,44870.0
2024-11-27,26.885,26.945,26.415,26.75,69689.0
2024-11-28,26.75,27.49,26.75,27.375,64026.0
2024-11-29,27.65,28.01,27.355,27.94,51606.0
2024-12-02,27.94,28.255,27.295,27.865,76367.0
2024-12-03,27.785,27.875,27.255,27.47,101235.0
2024-12-04,27.385,27.835,27.305,27.835,33157.0
2024-12-05,29.33,29.565,28.315,28.89,211394.0
2024-12-06,28.95,29.435,28.48,28.745,141831.0
2024-12-09,29.015,29.565,28.85,29.105,56270.0
2024-12-10,29.165,29.535,28.94,29.005,92689.0
2024-12-11,29.025,29.34,28.83,29.095,49992.0
2024-12-12,29.075,29.3,28.095,29.095,50039.0
2024-12-13,29.175,29.175,28.85,28.985,18982.0
2024-12-16,28.77,29.915,28.77,29.27,79940.0
2024-12-17,29.415,29.525,28.92,29.23,76759.0
2024-12-18,29.23,29.33,28.635,28.745,78379.0
2024-12-19,28.81,29.32,28.655,28.77,79517.0
2024-12-20,28.86,28.86,28.35,28.49,63558.0
2024-12-23,28.51,29.945,28.51,29.925,74520.0
2024-12-24,29.955,30.21,29.72,30.015,37734.0
2024-12-27,29.895,30.21,29.505,29.8,34313.0
2024-12-30,29.4,30.16,29.39,30.08,29627.0
2024-12-31,30.305,30.495,30.035,30.285,56235.0
2025-01-02,30.21,31.02,30.21,30.54,75089.0
2025-01-03,30.365,30.815,30.335,30.725,50905.0
2025-01-06,30.935,30.99,30.435,30.495,45287.0
2025-01-07,30.775,30.955,30.62,30.875,50021.0
2025-01-08,30.855,30.895,28.565,28.575,143771.0
2025-01-09,29.165,29.935,28.86,29.145,76211.0
2025-01-10,29.025,29.67,28.295,28.575,68252.0
2025-01-13,28.97,29.085,28.315,28.595,60345.0
2025-01-14,28.76,29.28,28.45,29.2,51789.0
2025-01-15,29.33,29.71,29.21,29.565,44768.0
2025-01-16,29.915,29.915,29.36,29.36,60082.0
2025-01-17,29.415,29.66,28.86,28.92,43511.0
2025-01-20,28.605,29.39,28.605,29.32,14137.0
2025-01-21,29.64,29.66,28.76,29.24,78126.0
2025-01-22,29.65,30.52,29.4,29.4,191192.0
2025-01-23,29.575,29.72,28.46,28.585,90658.0
2025-01-24,28.35,28.81,28.35,28.46,31284.0
2025-01-27,28.37,28.585,27.53,27.97,99198.0
2025-01-28,27.94,28.105,27.58,27.65,48604.0
2025-01-29,27.63,28.095,27.53,27.815,46453.0
2025-01-30,27.805,27.845,26.61,27.59,115660.0
2025-01-31,27.385,27.675,26.975,26.985,90262.0
2025-02-03,26.16,26.885,26.045,26.405,91313.0
2025-02-04,26.405,26.74,26.2,26.435,23981.0
2025-02-05,26.415,26.77,26.21,26.455,113185.0
2025-02-06,26.21,26.865,26.15,26.2,92603.0
2025-02-07,26.3,26.57,26.27,26.445,45469.0
2025-02-10,26.62,27.06,26.495,26.995,36587.0
2025-02-11,27.06,27.07,26.375,26.545,131121.0
2025-02-12,26.545,26.73,25.965,26.29,50898.0
2025-02-13,26.375,26.375,25.985,26.025,32017.0
2025-02-14,26.18,26.33,25.635,25.88,58792.0
2025-02-18,25.71,26.535,25.7,26.18,97706.0
2025-02-19,26.76,26.76,25.82,26.22,75091.0
2025-02-20,26.525,26.6,25.84,26.17,66995.0
2025-02-21,26.26,26.29,25.595,25.75,57490.0
2025-02-24,25.76,25.935,25.195,25.215,68728.0
2025-02-25,25.195,25.42,24.94,25.36,61794.0
2025-02-26,25.28,25.72,25.27,25.37,64734.0
2025-02-27,25.665,25.87,25.045,25.085,62194.0
2025-02-28,25.205,25.215,24.725,24.85,80526.0
2025-03-03,24.83,25.195,23.395,23.785,130327.0
2025-03-04,23.465,23.57,22.64,22.64,127359.0
2025-03-05,22.63,23.23,22.475,23.22,248888.0
2025-03-06,23.12,23.825,23.045,23.445,129508.0
2025-03-07,23.52,24.51,23.52,23.825,111217.0
2025-03-10,23.54,23.96,22.25,22.445,155231.0
2025-03-11,22.445,22.71,22.145,22.415,78837.0
2025-03-12,22.465,22.975,22.25,22.885,93339.0
2025-03-13,23.035,23.18,22.505,22.72,109943.0
2025-03-14,22.75,23.96,22.75,23.69,99018.0
2025-03-17,23.665,24.28,23.33,23.605,113790.0
2025-03-18,23.575,24.26,23.465,23.88,68097.0
2025-03-19,23.89,24.625,23.625,24.44,131128.0
2025-03-20,22.71,24.53,21.5,23.27,246782.0
2025-03-21,23.27,23.585,22.61,22.7,136948.0
2025-03-24,22.76,23.35,22.76,22.985,98519.0
2025-03-25,23.075,23.26,22.79,22.935,62302.0
2025-03-26,22.975,23.95,22.975,23.88,124140.0
2025-03-27,23.8,23.8,22.59,22.62,97705.0
2025-03-28,22.555,22.875,22.335,22.505,53268.0
2025-03-31,22.59,22.62,22.25,22.295,80276.0
2025-04-01,22.12,22.6,22.11,22.56,62903.0
2025-04-02,22.485,22.965,22.305,22.965,88145.0
2025-04-03,22.1,22.475,21.6,21.69,119850.0
2025-04-04,21.175,21.57,19.655,19.95,181941.0
2025-04-07,19.16,20.235,19.055,19.485,173167.0
2025-04-08,20.205,20.4,18.7,18.83,113231.0
2025-04-09,18.67,20.845,18.505,20.565,137910.0
2025-04-10,20.105,20.285,18.8,18.935,92323.0
2025-04-11,19.045,19.595,18.6,19.525,70539.0
2025-04-14,19.91,20.195,19.545,19.685,86643.0
2025-04-15,19.675,20.52,19.675,20.31,110209.0
2025-04-16,20.3,20.98,20.3,20.705,90138.0
2025-04-17,20.635,21.115,20.49,20.85,130359.0
2025-04-21,20.51,20.835,20.215,20.745,62046.0
2025-04-22,20.87,21.175,20.675,20.805,72567.0
2025-04-23,20.89,21.42,20.88,20.98,78900.0
2025-04-24,21.0,21.315,20.635,20.685,121538.0
2025-04-25,20.675,21.1,20.585,20.96,93128.0
2025-04-28,21.01,21.06,20.705,20.9,49435.0
2025-04-29,20.88,20.945,20.575,20.745,38218.0
2025-04-30,20.675,20.675,20.145,20.635,60028.0
2025-05-01,20.795,21.155,20.795,20.98,158553.0
2025-05-02,21.04,21.47,20.795,21.375,95832.0
2025-05-05,21.255,21.265,20.775,20.845,39649.0
2025-05-06,20.845,21.345,20.815,21.13,47402.0
2025-05-07,21.09,21.55,21.04,21.49,46110.0
2025-05-08,21.62,22.01,21.52,21.825,85981.0
2025-05-09,22.11,22.11,21.46,21.55,68935.0
2025-05-12,22.12,22.68,22.11,22.275,79251.0
2025-05-13,22.525,22.77,22.11,22.455,118323.0
2025-05-14,22.59,23.32,22.345,23.105,146989.0
2025-05-15,21.61,24.4,21.395,23.625,174776.0
2025-05-16,23.81,24.075,23.445,23.685,74262.0
2025-05-20,23.13,23.645,23.065,23.24,55463.0
2025-05-21,23.455,23.455,22.545,22.57,46103.0
2025-05-22,22.335,23.34,22.18,23.26,73371.0
2025-05-23,22.71,23.255,22.71,23.16,41778.0
2025-05-26,23.28,23.485,23.065,23.17,50357.0
2025-05-27,23.465,23.575,23.015,23.33,71799.0
2025-05-28,23.455,23.83,23.2,23.595,83021.0
2025-05-29,23.69,23.8,23.4,23.585,61405.0
2025-05-30,23.585,23.585,22.915,23.19,42105.0
2025-06-02,23.21,23.545,23.025,23.105,43157.0
2025-06-03,23.04,24.01,23.04,23.78,112297.0
2025-06-04,24.0,24.0,23.345,23.645,38174.0
2025-06-05,23.625,23.73,23.335,23.555,49125.0
2025-06-06,23.7,24.195,23.7,24.115,27665.0
2025-06-09,24.03,24.47,24.03,24.315,35619.0
2025-06-10,24.47,24.59,24.075,24.115,24225.0
2025-06-11,24.255,24.5,24.085,24.5,43590.0
2025-06-12,23.92,24.315,23.92,24.165,22274.0
2025-06-13,24.195,24.245,23.97,24.075,24685.0
2025-06-16,24.095,24.095,23.615,23.74,39937.0
2025-06-17,23.91,24.305,23.79,24.225,41189.0
2025-06-18,24.265,24.285,23.81,23.92,32376.0
2025-06-19,23.71,23.88,23.635,23.7,13940.0
2025-06-20,23.86,24.185,23.645,23.83,25596.0
2025-06-23,23.88,23.98,22.815,22.86,58063.0
2025-06-24,22.795,22.88,22.525,22.695,29231.0
2025-06-25,22.645,22.695,22.12,22.16,47677.0
2025-06-26,22.41,22.705,21.935,22.565,57904.0
2025-06-27,22.695,22.695,21.56,21.815,266793.0
2025-06-30,21.66,21.945,21.4,21.52,94749.0
2025-07-02,21.58,22.26,21.52,22.22,112826.0
2025-07-03,22.32,22.34,21.975,22.045,33191.0
2025-07-04,22.17,22.31,21.825,22.2,34939.0
2025-07-07,22.12,22.27,21.6,21.755,29934.0
2025-07-08,21.855,22.39,21.845,22.33,158319.0
2025-07-09,22.39,22.665,22.055,22.575,57301.0
2025-07-10,22.625,22.97,22.36,22.555,67717.0
2025-07-11,22.14,22.22,20.72,21.58,368132.0
2025-07-14,21.5,21.6,20.895,21.035,106986.0
2025-07-15,21.195,21.51,20.55,20.62,108867.0
2025-07-16,20.63,20.74,20.305,20.465,143978.0
2025-07-17,20.65,20.74,20.395,20.64,112118.0
2025-07-18,20.875,20.925,20.62,20.7,95386.0
2025-07-21,20.79,20.915,20.57,20.76,34322.0
2025-07-22,20.7,20.955,20.6,20.64,34346.0
2025-07-23,20.6,21.265,20.59,21.175,49637.0
2025-07-24,21.145,21.34,20.965,21.3,41973.0
2025-07-25,21.125,21.43,20.8,20.8,20994.0
2025-07-28,20.935,21.215,20.885,20.885,24804.0
2025-07-29,21.005,21.31,20.74,21.3,107686.0
2025-07-30,21.155,21.48,20.68,20.87,31730.0
2025-07-31,20.74,20.87,20.47,20.59,51176.0
2025-08-01,20.415,20.78,19.97,20.355,51175.0
2025-08-05,20.355,20.5,19.9,19.93,113853.0
2025-08-06,20.095,20.63,20.085,20.6,70094.0
2025-08-07,21.725,22.545,21.72,21.755,195539.0
2025-08-08,22.07,22.29,21.835,22.2,113307.0
2025-08-11,22.32,22.37,22.045,22.12,39461.0
2025-08-12,22.12,22.785,22.12,22.37,83868.0
2025-08-13,22.44,22.815,22.16,22.705,74078.0
2025-08-14,18.765,19.01,16.905,17.58,1009416.0
2025-08-15,17.31,17.53,16.74,16.8,464290.0
2025-08-18,16.78,17.34,16.57,17.065,247765.0
2025-08-19,17.015,17.185,16.79,16.905,275585.0
2025-08-20,16.955,17.935,16.79,17.775,189213.0
2025-08-21,17.69,18.37,17.68,18.28,162610.0
2025-08-22,18.2,18.855,18.2,18.525,145684.0
2025-08-25,18.38,18.655,17.895,17.895,67804.0
2025-08-26,17.915,18.15,17.875,17.915,119190.0
2025-08-27,17.885,18.37,17.875,18.27,101287.0
2025-08-28,18.3,18.555,18.18,18.485,51996.0
2025-08-29,18.675,18.705,18.41,18.655,100956.0
2025-09-02,18.44,18.755,18.44,18.715,74693.0
2025-09-03,18.505,18.705,18.29,18.34,90710.0
2025-09-04,18.28,18.575,18.21,18.525,112897.0
2025-09-05,18.595,18.705,18.2,18.44,79859.0
2025-09-08,18.34,18.495,18.03,18.46,82594.0
2025-09-09,18.485,18.695,18.4,18.44,87000.0
2025-09-10,18.41,18.905,18.4,18.885,97655.0
2025-09-11,18.785,18.905,18.515,18.515,96357.0
2025-09-12,18.515,18.975,18.47,18.835,100439.0
2025-09-15,18.755,18.925,18.575,18.735,67187.0
2025-09-16,18.655,19.005,18.62,18.955,55522.0
2025-09-17,19.125,19.49,18.935,18.975,111208.0
2025-09-18,19.135,19.285,18.705,18.825,79326.0
2025-09-19,18.875,18.885,18.46,18.515,79253.0
2025-09-22,18.43,18.935,18.35,18.895,84881.0
2025-09-23,18.995,19.32,18.685,18.705,94663.0
2025-09-24,18.795,19.145,18.605,19.045,64141.0
2025-09-25,19.025,19.225,18.835,19.065,71392.0
2025-09-26,19.185,19.35,19.015,19.155,59446.0
2025-09-29,19.145,19.62,18.895,19.53,356471.0
2025-09-30,19.36,19.76,19.265,19.65,107036.0
2025-10-01,19.63,20.375,19.52,20.215,165971.0
2025-10-02,20.265,20.305,19.77,20.175,107971.0
2025-10-03,20.215,20.235,19.82,19.85,104541.0
2025-10-06,19.84,20.615,19.8,20.425,174636.0
2025-10-07,20.225,20.98,19.94,20.225,193926.0
2025-10-08,20.375,20.445,20.04,20.09,159171.0
2025-10-09,20.125,20.61,19.9,19.99,205947.0
2025-10-10,19.82,19.82,18.715,18.745,230333.0
2025-10-14,18.795,20.175,18.745,20.135,271995.0
2025-10-15,20.155,20.605,20.155,20.415,137603.0
2025-10-16,20.465,20.465,20.05,20.155,104261.0
2025-10-17,20.205,20.235,19.64,20.03,93184.0
2025-10-20,20.05,20.875,19.59,20.685,137656.0
2025-10-21,20.665,20.875,20.385,20.605,60757.0
2025-10-22,20.495,20.96,20.485,20.895,80930.0
2025-10-23,20.98,21.825,20.865,21.48,211873.0
2025-10-24,21.38,21.72,21.2,21.2,103729.0
2025-10-27,21.12,21.45,21.07,21.26,111366.0
2025-10-28,21.21,21.46,20.97,21.08,82566.0
2025-10-29,21.17,21.785,21.14,21.775,139508.0
2025-10-30,21.805,21.955,21.41,21.42,79646.0
2025-10-31,21.56,21.795,21.07,21.71,93484.0
2025-11-03,21.51,21.76,21.13,21.71,121600.0
2025-11-04,21.44,21.44,19.82,19.82,134625.0
2025-11-05,19.87,20.1,19.64,19.64,109777.0
2025-11-06,19.83,20.09,19.56,19.58,90099.0
2025-11-07,19.48,19.525,19.045,19.225,60270.0
2025-11-10,18.945,19.88,18.945,18.995,86996.0
2025-11-11,19.005,19.8,19.005,19.73,82137.0
2025-11-12,19.63,20.145,19.4,20.05,139508.0
2025-11-13,21.3,21.3,18.33,18.585,276846.0
2025-11-14,18.555,19.735,18.425,19.43,161953.0
2025-11-17,18.965,19.5,18.655,18.815,96398.0
2025-11-18,18.745,19.245,18.495,18.795,187306.0
2025-11-19,18.685,19.185,18.585,19.135,145570.0
2025-11-20,19.42,19.72,18.875,18.925,135356.0
2025-11-21,18.985,19.175,18.485,18.955,101583.0
2025-11-24,18.775,19.32,18.775,19.285,198251.0
2025-11-25,19.26,19.76,19.0,19.71,155374.0
2025-11-26,19.79,19.96,19.67,19.86,88685.0