Date,Open,High,Low,Close,Volume
2007-09-25,1.85,1.85,1.85,1.85,1400.0
2007-09-26,1.93,1.93,1.93,1.93,5000.0
2007-09-27,1.85,2.07,1.77,2.07,3050.0
2007-09-28,2.1,2.2,2.05,2.05,6100.0
2007-10-01,2.2,2.2,2.2,2.2,500.0
2007-10-02,2.19,2.19,2.19,2.19,100.0
2007-10-03,2.04,2.04,1.81,1.81,4320.0
2007-10-04,1.9,1.9,1.9,1.9,1000.0
2007-10-05,2.04,2.09,2.04,2.04,750.0
2007-10-09,1.96,1.96,1.95,1.95,3000.0
2007-10-10,1.81,1.83,1.81,1.81,5600.0
2007-10-11,1.8,1.8,1.73,1.76,10720.0
2007-10-12,1.76,1.77,1.72,1.72,22200.0
2007-10-15,2.0,2.0,2.0,2.0,4100.0
2007-10-17,1.89,1.89,1.75,1.76,16050.0
2007-10-18,1.74,2.0,1.74,2.0,11050.0
2007-10-19,1.78,1.78,1.76,1.76,5000.0
2007-10-23,1.75,1.75,1.7,1.7,8300.0
2007-10-24,1.71,1.71,1.69,1.69,30000.0
2007-10-25,1.72,1.76,1.71,1.76,3800.0
2007-10-26,1.8,1.8,1.71,1.71,5059.0
2007-10-29,1.71,1.99,1.7,1.95,21300.0
2007-10-30,2.12,2.37,2.01,2.08,99600.0
2007-10-31,2.1,2.31,2.05,2.05,90860.0
2007-11-01,2.05,2.1,2.02,2.02,14900.0
2007-11-02,2.1,2.3,2.1,2.25,31204.0
2007-11-05,2.15,2.2,2.08,2.08,60334.0
2007-11-06,2.15,2.23,2.12,2.12,13600.0
2007-11-07,2.12,2.23,2.07,2.1,5725.0
2007-11-08,2.05,2.1,1.98,2.1,36300.0
2007-11-09,2.1,2.1,1.95,1.95,27295.0
2007-11-12,2.0,2.15,2.0,2.15,6575.0
2007-11-13,2.15,2.15,2.1,2.1,14010.0
2007-11-14,2.1,2.23,2.1,2.1,51600.0
2007-11-15,2.09,2.09,1.98,1.98,35400.0
2007-11-19,1.95,1.95,1.8,1.85,7110.0
2007-11-20,1.85,1.85,1.85,1.85,700.0
2007-11-21,1.85,1.85,1.85,1.85,28000.0
2007-11-22,1.8,1.8,1.75,1.75,18400.0
2007-11-23,1.8,1.8,1.7,1.8,7550.0
2007-11-26,1.78,1.78,1.75,1.75,29700.0
2007-11-27,1.78,1.78,1.7,1.7,10800.0
2007-11-28,1.7,1.7,1.63,1.65,26600.0
2007-11-29,1.67,1.67,1.6,1.65,24000.0
2007-11-30,1.68,1.68,1.55,1.55,108200.0
2007-12-03,1.65,1.69,1.65,1.65,52800.0
2007-12-04,1.66,1.7,1.6,1.6,35300.0
2007-12-05,1.74,1.75,1.63,1.7,56167.0
2007-12-06,1.71,1.9,1.7,1.9,13900.0
2007-12-10,1.85,1.85,1.85,1.85,24700.0
2007-12-11,1.83,1.85,1.8,1.85,23300.0
2007-12-12,1.8,1.85,1.8,1.85,10000.0
2007-12-13,1.85,1.85,1.65,1.8,13175.0
2007-12-14,1.7,1.8,1.7,1.75,17300.0
2007-12-17,1.7,1.7,1.65,1.7,26400.0
2007-12-18,1.7,1.8,1.7,1.8,4900.0
2007-12-19,1.84,1.84,1.64,1.72,43000.0
2007-12-20,1.7,1.75,1.63,1.63,17100.0
2007-12-21,1.75,1.75,1.7,1.7,27300.0
2007-12-24,1.84,1.9,1.84,1.9,20165.0
2007-12-27,1.8,1.8,1.75,1.75,354400.0
2007-12-28,1.89,1.9,1.89,1.9,3500.0
2007-12-31,1.9,2.0,1.9,2.0,48600.0
2008-01-02,1.81,2.0,1.76,2.0,75570.0
2008-01-03,1.95,2.0,1.85,1.9,14346.0
2008-01-04,1.9,2.0,1.85,2.0,29800.0
2008-01-07,1.81,1.95,1.81,1.95,13500.0
2008-01-08,2.0,2.0,1.95,1.95,16600.0
2008-01-09,2.07,2.07,1.95,1.95,13700.0
2008-01-10,2.0,2.0,1.9,1.9,2000.0
2008-01-11,1.9,1.9,1.9,1.9,2000.0
2008-01-14,1.94,1.94,1.8,1.8,19000.0
2008-01-16,1.82,1.95,1.8,1.85,1993.0
2008-01-18,1.84,1.84,1.84,1.84,100.0
2008-01-21,1.85,1.85,1.65,1.7,88800.0
2008-01-22,1.75,1.79,1.56,1.6,11258.0
2008-01-23,1.65,1.65,1.65,1.65,300.0
2008-01-24,1.65,1.75,1.65,1.65,41700.0
2008-01-25,1.65,1.65,1.65,1.65,4000.0
2008-01-28,1.67,1.67,1.56,1.6,12833.0
2008-01-29,1.56,1.56,1.5,1.5,23000.0
2008-01-30,1.55,1.58,1.5,1.5,32865.0
2008-01-31,1.55,1.55,1.5,1.55,23800.0
2008-02-01,1.57,1.6,1.57,1.57,8100.0
2008-02-04,1.6,1.6,1.6,1.6,400.0
2008-02-06,1.55,1.55,1.5,1.54,16000.0
2008-02-07,1.6,1.6,1.6,1.6,700.0
2008-02-08,1.5,1.5,1.48,1.48,26000.0
2008-02-11,1.55,1.7,1.55,1.67,11490.0
2008-02-12,1.64,1.64,1.6,1.6,1300.0
2008-02-13,1.6,1.6,1.51,1.57,4300.0
2008-02-15,1.53,1.67,1.52,1.67,7000.0
2008-02-19,1.67,1.68,1.56,1.66,12300.0
2008-02-20,1.61,1.66,1.61,1.66,13500.0
2008-02-21,1.65,1.74,1.65,1.74,9000.0
2008-02-22,1.76,1.83,1.76,1.83,13900.0
2008-02-25,1.73,1.84,1.73,1.84,10700.0
2008-02-26,1.85,1.85,1.85,1.85,10800.0
2008-02-27,1.85,1.85,1.75,1.75,8600.0
2008-02-28,1.7,1.75,1.69,1.75,7200.0
2008-02-29,1.8,1.8,1.73,1.73,3300.0
2008-03-03,1.79,1.79,1.55,1.75,15900.0
2008-03-04,1.75,1.75,1.72,1.74,3619.0
2008-03-05,1.74,1.75,1.74,1.75,9900.0
2008-03-06,1.76,1.78,1.71,1.76,6000.0
2008-03-07,1.79,1.84,1.65,1.8,31289.0
2008-03-10,1.75,1.75,1.71,1.71,2200.0
2008-03-11,1.75,1.87,1.74,1.82,25560.0
2008-03-12,1.65,1.7,1.65,1.7,2700.0
2008-03-13,1.62,1.7,1.6,1.7,2569.0
2008-03-14,1.75,1.75,1.75,1.75,4000.0
2008-03-17,1.65,1.7,1.55,1.56,18200.0
2008-03-18,1.68,1.68,1.52,1.52,15000.0
2008-03-19,1.55,1.66,1.55,1.6,49700.0
2008-03-20,1.62,1.66,1.55,1.66,134100.0
2008-03-24,1.62,1.75,1.61,1.75,38300.0
2008-03-25,1.7,1.75,1.7,1.75,12100.0
2008-03-26,1.75,1.85,1.75,1.85,29000.0
2008-03-27,1.89,2.2,1.89,2.15,91100.0
2008-03-28,2.15,2.2,1.92,2.08,83257.0
2008-03-31,1.97,2.05,1.95,2.05,7200.0
2008-04-02,1.95,2.1,1.86,2.05,47177.0
2008-04-03,2.0,2.05,1.91,2.0,54550.0
2008-04-04,1.96,2.05,1.96,2.0,14000.0
2008-04-07,2.1,2.9,2.1,2.8,279700.0
2008-04-08,2.8,3.15,2.75,2.9,121824.0
2008-04-09,2.9,2.9,2.7,2.75,120100.0
2008-04-10,2.8,2.85,2.54,2.61,369870.0
2008-04-11,2.61,2.68,2.61,2.65,174300.0
2008-04-14,2.6,2.75,2.6,2.68,101900.0
2008-04-15,2.66,2.7,2.65,2.65,276100.0
2008-04-16,2.65,2.75,2.65,2.7,62700.0
2008-04-17,2.7,2.7,2.7,2.7,500.0
2008-04-18,2.9,2.9,2.85,2.85,47700.0
2008-04-21,2.85,2.85,2.71,2.71,35700.0
2008-04-22,2.72,2.84,2.72,2.75,176000.0
2008-04-23,2.85,2.88,2.84,2.87,12600.0
2008-04-24,2.83,2.83,2.75,2.8,5100.0
2008-04-25,2.66,2.76,2.66,2.76,4500.0
2008-04-28,2.66,2.81,2.66,2.69,33203.0
2008-04-29,2.69,2.8,2.65,2.69,26900.0
2008-04-30,2.78,2.78,2.7,2.7,3878.0
2008-05-01,2.79,2.79,2.79,2.79,2000.0
2008-05-02,2.69,2.72,2.69,2.69,16700.0
2008-05-05,2.65,2.77,2.65,2.77,25653.0
2008-05-06,2.8,2.8,2.78,2.8,10500.0
2008-05-07,2.75,2.8,2.7,2.7,28500.0
2008-05-08,2.75,2.85,2.75,2.75,74000.0
2008-05-09,2.76,2.95,2.76,2.93,80100.0
2008-05-12,2.96,3.0,2.9,2.95,44114.0
2008-05-13,3.0,3.05,2.93,3.05,114250.0
2008-05-14,3.05,3.05,2.97,3.0,52200.0
2008-05-15,3.01,3.01,2.92,3.0,33400.0
2008-05-16,3.05,3.05,2.96,3.0,10300.0
2008-05-20,2.98,3.0,2.95,2.95,66200.0
2008-05-21,2.95,3.0,2.95,2.98,14800.0
2008-05-22,2.95,2.95,2.94,2.95,4700.0
2008-05-23,2.96,3.0,2.96,2.97,23100.0
2008-05-26,2.97,2.97,2.97,2.97,1000.0
2008-05-27,2.97,3.0,2.95,2.98,12100.0
2008-05-28,2.96,3.02,2.94,2.94,16450.0
2008-05-29,2.96,2.98,2.93,2.93,16600.0
2008-05-30,2.93,2.97,2.85,2.97,16266.0
2008-06-02,2.97,2.97,2.94,2.95,4200.0
2008-06-03,2.93,2.96,2.9,2.9,10400.0
2008-06-04,2.95,2.95,2.95,2.95,4000.0
2008-06-05,2.95,3.03,2.95,2.98,24250.0
2008-06-06,2.98,3.07,2.96,3.05,76870.0
2008-06-09,3.05,3.15,3.02,3.11,132980.0
2008-06-10,3.12,3.15,2.81,2.97,40100.0
2008-06-11,3.0,3.05,2.97,3.0,29550.0
2008-06-12,2.97,2.97,2.96,2.97,23400.0
2008-06-13,2.99,2.99,2.95,2.95,11275.0
2008-06-16,2.95,3.04,2.94,2.99,31150.0
2008-06-17,2.99,3.04,2.94,2.98,36850.0
2008-06-18,2.97,3.04,2.8,2.99,45820.0
2008-06-19,2.94,2.97,2.76,2.95,39963.0
2008-06-20,2.94,2.95,2.73,2.92,25800.0
2008-06-23,2.84,2.89,2.65,2.8,17694.0
2008-06-24,2.8,2.85,2.6,2.8,39700.0
2008-06-25,2.8,2.8,2.71,2.79,11700.0
2008-06-26,2.79,2.84,2.65,2.72,33335.0
2008-06-27,2.75,2.8,2.75,2.8,14900.0
2008-06-30,2.8,2.85,2.8,2.8,12720.0
2008-07-02,2.85,2.88,2.78,2.78,18500.0
2008-07-03,2.8,2.81,2.78,2.78,5728.0
2008-07-04,2.7,2.7,2.63,2.68,687.0
2008-07-07,2.75,2.75,2.48,2.59,29550.0
2008-07-08,2.54,2.59,2.3,2.48,40030.0
2008-07-09,2.41,2.41,2.27,2.31,10911.0
2008-07-10,2.41,2.41,2.2,2.3,12100.0
2008-07-11,2.3,2.4,2.24,2.4,18000.0
2008-07-14,2.2,2.35,2.15,2.2,2656.0
2008-07-15,2.3,2.39,2.3,2.39,5100.0
2008-07-16,2.45,2.45,2.31,2.31,3900.0
2008-07-17,2.38,2.38,2.09,2.31,4350.0
2008-07-18,2.26,2.3,2.26,2.3,2000.0
2008-07-21,2.45,2.45,2.4,2.4,3875.0
2008-07-22,2.48,2.49,2.11,2.13,14519.0
2008-07-23,2.3,2.3,2.15,2.15,5700.0
2008-07-24,2.15,2.16,2.11,2.16,11650.0
2008-07-25,2.2,2.2,2.11,2.19,8500.0
2008-07-28,2.18,2.29,2.18,2.29,2500.0
2008-07-30,2.12,2.14,2.12,2.12,3500.0
2008-07-31,2.11,2.25,2.11,2.25,10700.0
2008-08-01,2.27,2.27,2.23,2.23,1600.0
2008-08-05,2.17,2.17,2.13,2.15,4200.0
2008-08-06,2.12,2.15,2.1,2.15,3900.0
2008-08-07,2.1,2.1,2.05,2.05,7100.0
2008-08-08,1.95,1.99,1.85,1.85,12500.0
2008-08-11,1.85,1.85,1.44,1.8,10550.0
2008-08-12,1.7,1.7,1.64,1.64,3700.0
2008-08-13,1.65,1.75,1.65,1.75,12200.0
2008-08-14,1.79,1.8,1.59,1.73,5300.0
2008-08-15,1.6,1.79,1.6,1.77,9200.0
2008-08-18,1.71,1.78,1.71,1.78,6000.0
2008-08-19,1.65,1.65,1.6,1.6,2900.0
2008-08-20,1.63,1.65,1.6,1.65,1500.0
2008-08-21,1.65,1.66,1.55,1.64,7230.0
2008-08-22,1.64,1.64,1.64,1.64,4400.0
2008-08-25,1.55,1.69,1.55,1.6,30050.0
2008-08-26,1.6,1.65,1.56,1.56,5850.0
2008-08-27,1.56,1.64,1.55,1.59,19945.0
2008-08-28,1.45,1.63,1.3,1.5,64241.0
2008-08-29,1.49,1.5,1.37,1.5,13695.0
2008-09-02,1.42,1.42,1.28,1.31,12300.0
2008-09-03,1.3,1.3,1.11,1.29,18100.0
2008-09-04,1.13,1.13,1.12,1.12,1800.0
2008-09-05,1.1,1.1,0.91,1.04,38075.0
2008-09-08,1.0,1.01,0.77,0.8,5525.0
2008-09-09,0.78,0.85,0.78,0.85,8100.0
2008-09-10,0.79,0.84,0.6,0.6,33725.0
2008-09-11,0.55,0.64,0.55,0.58,17324.0
2008-09-12,0.61,0.75,0.61,0.68,9500.0
2008-09-15,0.7,0.73,0.58,0.69,20400.0
2008-09-16,0.69,0.76,0.63,0.75,8550.0
2008-09-17,0.76,0.76,0.65,0.76,31100.0
2008-09-18,0.77,0.83,0.75,0.83,22300.0
2008-09-19,0.72,0.77,0.72,0.77,600.0
2008-09-22,0.81,1.05,0.77,1.04,17000.0
2008-09-23,1.05,1.05,0.97,0.97,500.0
2008-09-24,0.97,0.97,0.97,0.97,50.0
2008-09-25,0.97,1.11,0.97,1.11,350.0
2008-09-26,1.02,1.1,0.95,1.08,10900.0
2008-09-29,0.98,1.02,0.95,0.95,12284.0
2008-09-30,0.9,0.95,0.9,0.95,4000.0
2008-10-01,0.96,0.97,0.86,0.86,15000.0
2008-10-02,0.85,1.0,0.83,0.85,16888.0
2008-10-03,0.76,0.8,0.66,0.79,28028.0
2008-10-06,0.75,0.75,0.65,0.65,7500.0
2008-10-07,0.62,0.68,0.62,0.62,13900.0
2008-10-08,0.67,0.68,0.67,0.68,3000.0
2008-10-10,0.69,0.7,0.48,0.7,19435.0
2008-10-14,0.7,0.7,0.67,0.7,5600.0
2008-10-15,0.71,0.71,0.7,0.7,5500.0
2008-10-16,0.78,0.78,0.57,0.6,11320.0
2008-10-17,0.69,0.69,0.6,0.6,9528.0
2008-10-20,0.6,0.66,0.6,0.66,3300.0
2008-10-21,0.61,0.61,0.6,0.6,1500.0
2008-10-22,0.57,0.57,0.52,0.54,11500.0
2008-10-23,0.49,0.49,0.49,0.49,550.0
2008-10-24,0.52,0.75,0.47,0.7,9500.0
2008-10-27,0.5,0.5,0.5,0.5,1000.0
2008-10-29,0.65,0.65,0.55,0.65,600.0
2008-10-30,0.55,0.69,0.51,0.54,2000.0
2008-10-31,0.56,0.56,0.48,0.5,2275.0
2008-11-03,0.55,0.57,0.5,0.55,18400.0
2008-11-04,0.55,0.63,0.55,0.63,4620.0
2008-11-05,0.69,0.89,0.64,0.64,23815.0
2008-11-06,0.7,0.7,0.63,0.63,12900.0
2008-11-07,0.63,0.63,0.6,0.63,2986.0
2008-11-10,0.65,0.65,0.54,0.55,8697.0
2008-11-11,0.52,0.53,0.48,0.51,6617.0
2008-11-12,0.6,0.68,0.51,0.51,5500.0
2008-11-13,0.51,0.51,0.47,0.5,1835.0
2008-11-14,0.5,0.5,0.5,0.5,3000.0
2008-11-17,0.47,0.65,0.47,0.65,1200.0
2008-11-18,0.5,0.5,0.5,0.5,1500.0
2008-11-19,0.47,0.47,0.47,0.47,320.0
2008-11-20,0.5,0.5,0.3,0.5,75000.0
2008-11-21,0.33,0.33,0.33,0.33,4000.0
2008-11-24,0.38,0.59,0.35,0.58,23300.0
2008-11-25,0.36,0.36,0.36,0.36,400.0
2008-11-26,0.44,0.55,0.425,0.425,7007.0
2008-12-01,0.57,0.57,0.485,0.485,2560.0
2008-12-02,0.64,0.65,0.64,0.65,2600.0
2008-12-04,0.5,0.5,0.5,0.5,7500.0
2008-12-05,0.44,0.44,0.41,0.42,13200.0
2008-12-08,0.37,0.38,0.37,0.37,10500.0
2008-12-09,0.4,0.4,0.4,0.4,10000.0
2008-12-10,0.4,0.42,0.4,0.42,21100.0
2008-12-11,0.43,0.43,0.425,0.425,1000.0
2008-12-12,0.49,0.49,0.35,0.375,125810.0
2008-12-15,0.38,0.39,0.38,0.39,4000.0
2008-12-16,0.44,0.49,0.38,0.41,16243.0
2008-12-18,0.4,0.4,0.4,0.4,4100.0
2008-12-19,0.4,0.4,0.4,0.4,3000.0
2008-12-22,0.38,0.4,0.35,0.39,26000.0
2008-12-23,0.38,0.38,0.38,0.38,3000.0
2008-12-24,0.38,0.38,0.38,0.38,2000.0
2008-12-29,0.37,0.4,0.37,0.38,10300.0
2008-12-30,0.39,0.45,0.39,0.45,8000.0
2008-12-31,0.45,0.49,0.45,0.49,8000.0
2009-01-02,0.5,0.65,0.5,0.65,6000.0
2009-01-05,0.5,0.5,0.49,0.5,4000.0
2009-01-06,0.63,0.63,0.5,0.63,10142.0
2009-01-07,0.62,0.65,0.6,0.65,8500.0
2009-01-09,0.63,0.68,0.63,0.65,13600.0
2009-01-14,0.49,0.52,0.49,0.52,1230.0
2009-01-15,0.52,0.52,0.5,0.5,6000.0
2009-01-16,0.49,0.49,0.43,0.49,1300.0
2009-01-20,0.47,0.52,0.47,0.52,5500.0
2009-01-21,0.46,0.49,0.46,0.485,26000.0
2009-01-23,0.5,0.65,0.48,0.65,110031.0
2009-01-26,0.62,0.65,0.62,0.65,13500.0
2009-01-27,0.51,0.65,0.51,0.65,29812.0
2009-01-28,0.78,0.83,0.78,0.83,1700.0
2009-01-29,0.71,0.83,0.71,0.83,2000.0
2009-01-30,0.83,1.26,0.83,1.26,17000.0
2009-02-02,1.26,1.26,1.22,1.22,5100.0
2009-02-03,1.1,1.17,0.95,1.17,2050.0
2009-02-04,1.03,1.03,1.03,1.03,2500.0
2009-02-05,1.15,1.19,0.97,1.02,18080.0
2009-02-06,1.09,1.09,1.05,1.05,7000.0
2009-02-09,1.04,1.04,1.03,1.03,7000.0
2009-02-10,1.03,1.03,1.0,1.0,4000.0
2009-02-12,1.05,1.05,1.0,1.0,8000.0
2009-02-13,1.0,1.01,1.0,1.01,3500.0
2009-02-17,1.05,1.15,1.05,1.13,33200.0
2009-02-18,1.15,1.15,1.09,1.09,6000.0
2009-02-19,1.11,1.11,1.1,1.1,2000.0
2009-02-20,1.1,1.1,1.0,1.0,40900.0
2009-02-23,1.0,1.0,0.93,1.0,15500.0
2009-02-24,0.92,0.92,0.81,0.92,12300.0
2009-02-25,0.84,0.87,0.79,0.87,1163.0
2009-02-26,0.93,0.93,0.85,0.85,1500.0
2009-02-27,0.87,0.97,0.85,0.85,7900.0
2009-03-02,0.83,0.86,0.74,0.84,20600.0
2009-03-03,0.78,0.78,0.78,0.78,500.0
2009-03-04,0.75,0.84,0.69,0.74,12500.0
2009-03-05,0.62,0.72,0.62,0.72,912.0
2009-03-06,0.66,0.7,0.66,0.7,13000.0
2009-03-09,0.7,0.8,0.7,0.73,3250.0
2009-03-10,0.7,0.7,0.7,0.7,500.0
2009-03-11,0.7,0.75,0.7,0.74,15500.0
2009-03-12,0.71,0.75,0.71,0.75,3000.0
2009-03-13,0.71,0.85,0.71,0.85,2500.0
2009-03-16,0.73,0.99,0.73,0.96,12800.0
2009-03-17,1.0,1.0,0.95,0.95,3000.0
2009-03-19,0.87,0.94,0.85,0.89,22100.0
2009-03-20,0.92,0.95,0.92,0.95,11000.0
2009-03-23,0.89,0.89,0.89,0.89,9000.0
2009-03-24,0.82,0.95,0.82,0.95,10200.0
2009-03-25,0.95,0.95,0.85,0.95,17000.0
2009-03-26,0.98,0.98,0.98,0.98,200.0
2009-03-30,0.9,0.9,0.9,0.9,1000.0
2009-03-31,0.9,0.93,0.9,0.9,3300.0
2009-04-02,0.85,0.85,0.82,0.85,2000.0
2009-04-03,0.85,0.85,0.85,0.85,3500.0
2009-04-06,0.81,0.81,0.81,0.81,100.0
2009-04-07,0.76,0.76,0.76,0.76,200.0
2009-04-13,0.82,0.93,0.78,0.93,8405.0
2009-04-14,0.94,0.94,0.81,0.9,3300.0
2009-04-16,0.77,0.8,0.77,0.8,1100.0
2009-04-20,0.81,0.81,0.72,0.73,1700.0
2009-04-21,0.8,0.8,0.8,0.8,200.0
2009-04-22,0.73,0.73,0.73,0.73,2000.0
2009-04-27,0.72,0.72,0.68,0.68,13800.0
2009-04-28,0.61,0.7,0.61,0.61,2600.0
2009-04-29,0.73,0.83,0.73,0.8,27200.0
2009-04-30,0.78,0.88,0.78,0.88,6425.0
2009-05-01,0.9,0.94,0.9,0.9,3000.0
2009-05-04,0.91,0.91,0.9,0.9,4400.0
2009-05-05,0.94,0.94,0.93,0.93,10200.0
2009-05-06,0.9,0.9,0.85,0.85,6000.0
2009-05-07,0.88,0.88,0.71,0.71,2700.0
2009-05-11,0.73,0.73,0.71,0.72,3600.0
2009-05-12,0.72,0.72,0.71,0.72,800.0
2009-05-13,0.83,0.83,0.83,0.83,500.0
2009-05-14,0.85,0.85,0.85,0.85,21000.0
2009-05-15,0.84,0.84,0.83,0.83,9500.0
2009-05-19,0.82,0.82,0.81,0.81,3000.0
2009-05-22,0.85,0.85,0.8,0.81,6500.0
2009-05-27,0.79,0.79,0.78,0.78,3900.0
2009-05-28,0.79,0.79,0.79,0.79,2000.0
2009-05-29,0.78,0.79,0.78,0.79,3000.0
2009-06-01,0.77,0.77,0.7,0.7,13400.0
2009-06-02,0.72,0.72,0.72,0.72,2500.0
2009-06-03,0.8,0.8,0.79,0.79,31000.0
2009-06-04,0.79,0.94,0.79,0.94,28519.0
2009-06-05,0.93,0.93,0.9,0.92,8000.0
2009-06-08,0.92,0.92,0.92,0.92,4000.0
2009-06-09,0.92,0.93,0.92,0.92,16180.0
2009-06-10,0.87,0.93,0.83,0.93,2300.0
2009-06-11,0.86,0.9,0.86,0.9,9100.0
2009-06-12,0.92,0.92,0.84,0.84,6500.0
2009-06-15,0.84,0.84,0.83,0.83,7500.0
2009-06-17,0.87,0.87,0.87,0.87,1500.0
2009-06-18,0.83,0.83,0.83,0.83,1962.0
2009-06-19,0.85,0.86,0.81,0.86,24300.0
2009-06-22,0.81,0.81,0.81,0.81,100.0
2009-06-23,0.81,0.81,0.81,0.81,6500.0
2009-06-24,0.87,0.87,0.87,0.87,10000.0
2009-06-26,0.94,0.94,0.94,0.94,6000.0
2009-06-29,0.94,0.95,0.88,0.88,2000.0
2009-06-30,0.8,0.81,0.8,0.81,10000.0
2009-07-02,0.94,0.95,0.82,0.85,26700.0
2009-07-03,0.82,0.82,0.82,0.82,4900.0
2009-07-06,0.8,0.8,0.76,0.76,2000.0
2009-07-07,0.78,0.78,0.76,0.76,5000.0
2009-07-08,0.76,0.76,0.75,0.76,15900.0
2009-07-10,0.75,0.85,0.75,0.85,1800.0
2009-07-13,0.75,0.75,0.71,0.73,1200.0
2009-07-14,0.72,0.73,0.72,0.73,4500.0
2009-07-15,0.73,0.73,0.73,0.73,1000.0
2009-07-17,0.74,0.74,0.73,0.73,3000.0
2009-07-20,0.73,0.73,0.73,0.73,2000.0
2009-07-21,0.76,0.79,0.76,0.79,4000.0
2009-07-22,0.79,0.79,0.79,0.79,2100.0
2009-07-24,0.73,0.73,0.73,0.73,1000.0
2009-07-28,0.73,0.73,0.73,0.73,700.0
2009-07-29,0.73,0.73,0.73,0.73,3550.0
2009-07-30,0.75,0.75,0.74,0.74,4500.0
2009-07-31,0.8,0.82,0.77,0.77,5000.0
2009-08-04,0.77,0.77,0.77,0.77,1000.0
2009-08-05,0.79,0.79,0.72,0.72,3000.0
2009-08-07,0.72,0.72,0.72,0.72,2500.0
2009-08-10,0.72,0.72,0.72,0.72,2000.0
2009-08-11,0.72,0.72,0.72,0.72,1500.0
2009-08-12,0.72,0.8,0.72,0.8,13500.0
2009-08-13,0.8,0.8,0.8,0.8,5500.0
2009-08-14,0.77,0.77,0.77,0.77,437.0
2009-08-17,0.81,0.81,0.8,0.8,4000.0
2009-08-19,0.75,0.75,0.73,0.73,10000.0
2009-08-20,0.74,0.74,0.73,0.73,3000.0
2009-08-21,0.75,0.75,0.75,0.75,0.0
2009-08-24,0.75,0.75,0.75,0.75,10100.0
2009-08-25,0.88,0.88,0.88,0.88,8500.0
2009-08-26,0.88,0.88,0.88,0.88,1500.0
2009-09-01,0.75,0.75,0.75,0.75,5750.0
2009-09-02,0.82,0.82,0.75,0.76,14000.0
2009-09-08,0.75,0.95,0.75,0.8,9700.0
2009-09-09,0.77,0.77,0.77,0.77,100.0
2009-09-10,0.8,0.8,0.77,0.8,5300.0
2009-09-11,0.77,0.77,0.77,0.77,100.0
2009-09-14,0.83,0.83,0.83,0.83,2500.0
2009-09-16,0.77,0.85,0.77,0.84,6500.0
2009-09-17,0.85,0.85,0.85,0.85,3720.0
2009-09-18,0.9,0.93,0.9,0.93,3100.0
2009-09-21,0.91,0.91,0.87,0.87,7750.0
2009-09-22,0.86,0.86,0.8,0.84,13734.0
2009-09-23,0.84,0.84,0.81,0.81,2200.0
2009-09-25,0.81,0.81,0.81,0.81,2500.0
2009-09-28,0.8,0.8,0.72,0.72,19700.0
2009-09-29,0.76,0.76,0.76,0.76,3500.0
2009-09-30,0.83,0.85,0.83,0.85,27000.0
2009-10-02,0.76,0.88,0.76,0.8,19880.0
2009-10-05,0.89,0.9,0.8,0.9,15000.0
2009-10-06,0.81,0.81,0.81,0.81,1500.0
2009-10-07,0.86,0.86,0.86,0.86,12000.0
2009-10-08,0.89,0.9,0.85,0.85,22600.0
2009-10-09,0.82,0.82,0.82,0.82,1000.0
2009-10-13,0.86,0.9,0.82,0.9,26800.0
2009-10-14,0.86,0.9,0.85,0.9,5200.0
2009-10-15,0.82,0.82,0.8,0.8,2100.0
2009-10-16,0.9,0.9,0.9,0.9,11500.0
2009-10-19,0.91,0.95,0.9,0.95,20900.0
2009-10-20,1.0,1.0,0.95,0.95,4986.0
2009-10-22,0.96,0.96,0.95,0.95,15500.0
2009-10-23,0.95,0.95,0.95,0.95,6600.0
2009-10-26,0.94,0.94,0.93,0.93,7900.0
2009-10-27,0.93,0.93,0.9,0.9,6400.0
2009-10-28,0.9,0.9,0.9,0.9,26380.0
2009-10-29,0.95,0.95,0.95,0.95,5000.0
2009-10-30,0.9,0.9,0.9,0.9,2500.0
2009-11-02,0.9,0.96,0.9,0.95,6100.0
2009-11-03,0.96,1.0,0.96,1.0,5000.0
2009-11-04,1.0,1.05,0.95,0.95,43500.0
2009-11-05,0.96,1.1,0.92,1.1,17300.0
2009-11-06,1.08,1.08,1.06,1.06,9000.0
2009-11-09,0.95,1.05,0.95,1.05,4700.0
2009-11-10,0.94,0.94,0.94,0.94,1000.0
2009-11-11,0.94,0.94,0.91,0.91,9000.0
2009-11-12,0.91,0.91,0.91,0.91,1000.0
2009-11-13,0.93,0.93,0.93,0.93,1000.0
2009-11-16,1.02,1.05,1.02,1.05,5000.0
2009-11-17,1.04,1.06,0.96,1.06,15000.0
2009-11-18,1.0,1.06,0.99,1.0,25400.0
2009-11-20,1.03,1.03,0.95,0.95,2700.0
2009-11-23,1.05,1.06,0.96,1.03,108400.0
2009-11-24,1.01,1.02,1.01,1.02,47200.0
2009-11-25,1.02,1.02,1.01,1.01,4000.0
2009-11-27,0.92,0.92,0.91,0.91,1025.0
2009-11-30,0.94,0.94,0.94,0.94,500.0
2009-12-01,0.94,1.06,0.94,1.02,50900.0
2009-12-02,1.03,1.05,1.02,1.02,2400.0
2009-12-03,1.0,1.02,0.94,1.0,10350.0
2009-12-04,0.92,0.92,0.91,0.91,11500.0
2009-12-07,0.92,0.92,0.91,0.91,2000.0
2009-12-09,0.9,0.9,0.84,0.84,7170.0
2009-12-10,0.84,0.84,0.84,0.84,2000.0
2009-12-11,0.84,0.84,0.83,0.83,4500.0
2009-12-14,0.9,0.9,0.9,0.9,3000.0
2009-12-15,0.88,0.88,0.88,0.88,3000.0
2009-12-16,0.86,0.86,0.86,0.86,2000.0
2009-12-17,0.88,0.89,0.88,0.89,10000.0
2009-12-18,0.75,0.93,0.67,0.93,29500.0
2009-12-21,0.79,0.79,0.77,0.77,5000.0
2009-12-22,0.84,0.84,0.74,0.79,14100.0
2009-12-23,0.9,0.91,0.7,0.8,39500.0
2009-12-24,0.79,0.79,0.79,0.79,3500.0
2009-12-29,0.8,1.01,0.79,0.85,9000.0
2009-12-30,0.81,0.82,0.81,0.81,1315.0
2009-12-31,0.82,0.99,0.72,0.99,7116.0
2010-01-04,0.84,0.99,0.84,0.89,6921.0
2010-01-05,0.88,0.94,0.88,0.94,2500.0
2010-01-07,0.9,0.9,0.9,0.9,5000.0
2010-01-08,0.82,0.9,0.81,0.9,6000.0
2010-01-11,0.87,0.87,0.78,0.79,3600.0
2010-01-12,0.79,0.82,0.79,0.82,17400.0
2010-01-13,0.83,0.83,0.8,0.8,10000.0
2010-01-14,0.81,0.81,0.77,0.77,6000.0
2010-01-15,0.77,0.9,0.77,0.9,7021.0
2010-01-19,0.84,0.84,0.82,0.82,5000.0
2010-01-20,0.83,0.83,0.79,0.79,10500.0
2010-01-21,0.79,0.79,0.74,0.74,10000.0
2010-01-22,0.74,0.74,0.73,0.73,4000.0
2010-01-25,0.73,0.73,0.7,0.7,4928.0
2010-01-27,0.7,0.7,0.7,0.7,2500.0
2010-01-28,0.68,0.68,0.68,0.68,2775.0
2010-01-29,0.72,0.72,0.72,0.72,2000.0
2010-02-01,0.69,0.72,0.69,0.72,14150.0
2010-02-02,0.75,0.76,0.64,0.64,13800.0
2010-02-03,0.7,0.7,0.69,0.69,22500.0
2010-02-05,0.78,0.78,0.78,0.78,2000.0
2010-02-08,0.78,0.78,0.78,0.78,1100.0
2010-02-09,0.75,0.86,0.75,0.86,2900.0
2010-02-10,0.71,0.71,0.71,0.71,500.0
2010-02-11,0.67,0.67,0.66,0.66,3475.0
2010-02-12,0.64,0.64,0.64,0.64,1250.0
2010-02-16,0.7,0.7,0.65,0.67,14000.0
2010-02-18,0.66,0.66,0.64,0.65,19000.0
2010-02-19,0.65,0.65,0.65,0.65,1530.0
2010-02-22,0.62,0.62,0.62,0.62,3000.0
2010-02-24,0.62,0.62,0.62,0.62,2000.0
2010-02-25,0.62,0.62,0.62,0.62,845.0
2010-02-26,0.61,0.67,0.61,0.67,6000.0
2010-03-01,0.63,0.63,0.62,0.62,5500.0
2010-03-02,0.62,0.66,0.62,0.66,6000.0
2010-03-03,0.66,0.66,0.64,0.64,8734.0
2010-03-05,0.66,0.67,0.64,0.64,24500.0
2010-03-08,0.65,0.65,0.65,0.65,10900.0
2010-03-09,0.65,0.66,0.65,0.66,19835.0
2010-03-10,0.7,0.75,0.7,0.72,21100.0
2010-03-11,0.74,0.74,0.74,0.74,3000.0
2010-03-12,0.72,0.73,0.72,0.72,11700.0
2010-03-15,0.71,0.72,0.71,0.72,2000.0
2010-03-16,0.82,0.82,0.72,0.73,29100.0
2010-03-17,0.71,0.72,0.71,0.72,13700.0
2010-03-18,0.7,0.8,0.7,0.8,3700.0
2010-03-19,0.71,0.75,0.71,0.75,4800.0
2010-03-22,0.7,0.7,0.7,0.7,2900.0
2010-03-23,0.71,0.71,0.71,0.71,2000.0
2010-03-24,0.7,0.72,0.7,0.71,5000.0
2010-03-25,0.71,0.71,0.71,0.71,1600.0
2010-03-26,0.71,0.71,0.69,0.69,13400.0
2010-03-30,0.72,0.74,0.69,0.69,15100.0
2010-03-31,0.74,0.74,0.74,0.74,285.0
2010-04-01,0.72,0.74,0.7,0.73,2680.0
2010-04-05,0.7,0.78,0.7,0.78,8900.0
2010-04-06,0.7,0.7,0.69,0.69,10017.0
2010-04-07,0.67,0.67,0.65,0.65,5500.0
2010-04-08,0.76,0.76,0.76,0.76,500.0
2010-04-09,0.75,0.75,0.75,0.75,1700.0
2010-04-14,0.75,0.75,0.75,0.75,1000.0
2010-04-15,0.67,0.68,0.66,0.68,9000.0
2010-04-16,0.69,0.72,0.66,0.66,7500.0
2010-04-19,0.68,0.68,0.68,0.68,500.0
2010-04-20,0.71,0.71,0.68,0.68,3000.0
2010-04-21,0.71,0.71,0.69,0.69,29200.0
2010-04-22,0.68,0.68,0.68,0.68,6000.0
2010-04-23,0.68,0.68,0.67,0.68,28400.0
2010-04-27,0.67,0.67,0.67,0.67,6500.0
2010-04-28,0.71,0.81,0.69,0.73,32600.0
2010-04-29,0.7,0.7,0.7,0.7,5000.0
2010-04-30,0.67,0.68,0.67,0.68,600.0
2010-05-03,0.68,0.69,0.68,0.69,10800.0
2010-05-04,0.8,0.8,0.75,0.78,231100.0
2010-05-05,0.76,0.81,0.76,0.81,5000.0
2010-05-06,0.81,0.81,0.8,0.8,41500.0
2010-05-07,0.8,0.8,0.8,0.8,362.0
2010-05-10,0.77,0.77,0.77,0.77,1500.0
2010-05-11,0.78,0.78,0.77,0.78,14000.0
2010-05-12,0.77,0.78,0.77,0.77,13600.0
2010-05-13,0.77,0.77,0.77,0.77,9500.0
2010-05-14,0.79,0.79,0.77,0.77,2200.0
2010-05-17,0.69,0.69,0.69,0.69,200.0
2010-05-18,0.74,0.74,0.74,0.74,1000.0
2010-05-19,0.75,0.75,0.75,0.75,1000.0
2010-05-20,0.74,0.74,0.69,0.69,11500.0
2010-05-21,0.68,0.68,0.66,0.67,501000.0
2010-05-25,0.67,0.74,0.66,0.66,14000.0
2010-05-26,0.67,0.73,0.66,0.73,504434.0
2010-05-28,0.72,0.72,0.69,0.69,11000.0
2010-05-31,0.71,0.71,0.71,0.71,3000.0
2010-06-01,0.72,0.77,0.72,0.77,8545.0
2010-06-02,0.75,0.75,0.68,0.68,46000.0
2010-06-04,0.68,0.68,0.66,0.67,14300.0
2010-06-07,0.69,0.69,0.69,0.69,5000.0
2010-06-08,0.66,0.68,0.63,0.65,34500.0
2010-06-09,0.6,0.68,0.6,0.68,17500.0
2010-06-10,0.64,0.64,0.64,0.64,500.0
2010-06-11,0.64,0.65,0.64,0.65,3500.0
2010-06-14,0.68,0.78,0.67,0.75,53500.0
2010-06-15,0.77,0.8,0.77,0.78,55420.0
2010-06-16,0.78,0.79,0.78,0.79,11000.0
2010-06-17,0.78,0.79,0.74,0.79,18025.0
2010-06-18,0.78,0.79,0.74,0.74,31000.0
2010-06-21,0.75,0.79,0.75,0.75,23170.0
2010-06-22,0.75,0.78,0.75,0.76,11680.0
2010-06-24,0.76,0.76,0.76,0.76,400.0
2010-06-29,0.76,0.76,0.76,0.76,3920.0
2010-07-02,0.76,0.76,0.76,0.76,500.0
2010-07-05,0.78,0.78,0.77,0.77,12500.0
2010-07-06,0.75,0.75,0.75,0.75,1000.0
2010-07-08,0.78,0.78,0.78,0.78,1000.0
2010-07-09,0.81,0.83,0.81,0.83,2500.0
2010-07-12,0.83,0.85,0.83,0.85,7000.0
2010-07-13,0.84,0.84,0.8,0.8,97188.0
2010-07-14,0.84,0.88,0.84,0.88,12000.0
2010-07-15,0.83,0.83,0.83,0.83,300.0
2010-07-16,0.84,0.94,0.83,0.83,37500.0
2010-07-19,0.84,0.84,0.84,0.84,51000.0
2010-07-20,0.84,0.84,0.84,0.84,157500.0
2010-07-21,0.84,0.84,0.84,0.84,1300.0
2010-07-22,0.85,0.89,0.85,0.89,9800.0
2010-07-23,0.89,0.89,0.89,0.89,8300.0
2010-07-27,0.9,0.9,0.9,0.9,500.0
2010-07-28,0.94,1.0,0.94,0.95,134100.0
2010-07-29,0.95,0.95,0.95,0.95,12500.0
2010-07-30,0.97,1.0,0.96,0.96,14500.0
2010-08-03,0.95,0.95,0.95,0.95,88700.0
2010-08-04,1.0,1.08,1.0,1.06,18900.0
2010-08-05,1.05,1.07,1.05,1.05,20600.0
2010-08-06,1.04,1.05,1.02,1.05,20200.0
2010-08-09,1.05,1.05,1.05,1.05,3000.0
2010-08-10,1.04,1.04,1.01,1.01,8165.0
2010-08-11,1.0,1.03,1.0,1.0,47000.0
2010-08-12,1.05,1.08,1.0,1.0,44000.0
2010-08-13,1.02,1.02,1.02,1.02,7000.0
2010-08-16,1.02,1.04,1.02,1.04,9000.0
2010-08-17,1.03,1.1,1.03,1.1,6000.0
2010-08-18,1.1,1.1,1.1,1.1,6500.0
2010-08-19,1.08,1.1,1.08,1.1,1000.0
2010-08-20,1.08,1.08,1.05,1.05,600.0
2010-08-23,1.0,1.07,1.0,1.07,7915.0
2010-08-25,1.08,1.08,1.08,1.08,507.0
2010-08-26,1.03,1.03,1.0,1.0,1300.0
2010-08-27,1.01,1.01,1.0,1.0,58900.0
2010-08-30,1.01,1.01,1.0,1.0,1000.0
2010-08-31,1.02,1.1,1.01,1.1,77850.0
2010-09-01,1.05,1.1,1.05,1.05,13900.0
2010-09-02,1.12,1.12,1.1,1.1,700.0
2010-09-03,1.09,1.09,1.05,1.05,7500.0
2010-09-07,1.07,1.08,1.05,1.08,6600.0
2010-09-08,1.08,1.15,1.05,1.15,23862.0
2010-09-09,1.1,1.1,1.05,1.06,39400.0
2010-09-10,1.05,1.05,1.05,1.05,590.0
2010-09-13,1.07,1.07,1.07,1.07,2000.0
2010-09-14,1.06,1.08,1.05,1.08,12500.0
2010-09-15,1.1,1.1,1.1,1.1,36000.0
2010-09-16,1.13,1.13,1.1,1.1,5800.0
2010-09-17,1.12,1.12,1.1,1.12,15000.0
2010-09-20,1.1,1.1,1.05,1.1,76216.0
2010-09-21,1.12,1.12,1.1,1.1,62125.0
2010-09-22,1.12,1.15,1.1,1.13,60819.0
2010-09-23,1.12,1.13,1.1,1.11,233594.0
2010-09-24,1.1,1.22,1.1,1.15,43526.0
2010-09-27,1.18,1.18,1.15,1.16,100540.0
2010-09-28,1.19,1.19,1.05,1.1,112470.0
2010-09-29,1.09,1.18,1.05,1.1,89675.0
2010-09-30,1.11,1.12,1.11,1.11,22561.0
2010-10-01,1.09,1.15,1.08,1.14,916119.0
2010-10-04,1.14,1.15,1.1,1.15,146623.0
2010-10-05,1.15,1.3,1.15,1.3,175842.0
2010-10-06,1.27,1.28,1.22,1.28,72893.0
2010-10-07,1.22,1.3,1.22,1.28,68584.0
2010-10-08,1.23,1.49,1.23,1.32,150567.0
2010-10-12,1.4,1.54,1.4,1.44,158879.0
2010-10-13,1.5,1.54,1.46,1.46,27868.0
2010-10-14,1.48,1.48,1.43,1.45,53255.0
2010-10-15,1.45,1.45,1.4,1.43,158132.0
2010-10-18,1.4,1.45,1.35,1.38,154791.0
2010-10-19,1.4,1.4,1.35,1.37,36800.0
2010-10-20,1.35,1.37,1.35,1.35,52055.0
2010-10-21,1.35,1.39,1.35,1.35,91588.0
2010-10-22,1.37,1.37,1.3,1.3,49800.0
2010-10-25,1.3,1.34,1.21,1.32,110900.0
2010-10-26,1.33,1.35,1.29,1.34,79642.0
2010-10-27,1.3,1.35,1.28,1.34,26718.0
2010-10-28,1.34,1.35,1.34,1.35,18672.0
2010-10-29,1.35,1.35,1.3,1.35,15000.0
2010-11-01,1.35,1.36,1.35,1.36,13100.0
2010-11-02,1.4,1.53,1.4,1.44,203903.0
2010-11-03,1.42,1.48,1.42,1.48,10120.0
2010-11-04,1.46,1.54,1.44,1.53,101530.0
2010-11-05,1.5,1.55,1.46,1.52,10937.0
2010-11-08,1.52,1.55,1.47,1.55,9306.0
2010-11-09,1.5,1.56,1.48,1.49,59600.0
2010-11-10,1.49,1.51,1.49,1.49,30260.0
2010-11-11,1.5,1.5,1.49,1.49,12600.0
2010-11-12,1.49,1.58,1.45,1.58,73085.0
2010-11-15,1.45,1.48,1.45,1.48,17405.0
2010-11-16,1.45,1.54,1.33,1.36,135640.0
2010-11-17,1.39,1.44,1.37,1.4,82700.0
2010-11-18,1.39,1.48,1.35,1.48,51829.0
2010-11-19,1.48,1.5,1.42,1.44,21200.0
2010-11-22,1.46,1.46,1.38,1.41,38065.0
2010-11-23,1.39,1.4,1.38,1.4,15000.0
2010-11-24,1.48,1.5,1.48,1.5,54366.0
2010-11-25,1.58,1.58,1.52,1.57,26700.0
2010-11-26,1.55,1.59,1.52,1.59,31110.0
2010-11-29,1.6,1.67,1.56,1.67,106647.0
2010-11-30,1.69,1.69,1.56,1.6,180905.0
2010-12-01,1.58,1.59,1.58,1.59,11951.0
2010-12-02,1.56,1.6,1.55,1.6,75032.0
2010-12-03,1.6,1.6,1.55,1.6,123357.0
2010-12-06,1.75,1.75,1.6,1.6,81700.0
2010-12-07,1.6,1.68,1.6,1.68,60890.0
2010-12-08,1.68,1.68,1.6,1.61,48318.0
2010-12-09,1.61,1.65,1.6,1.61,33070.0
2010-12-10,1.64,1.64,1.61,1.61,36230.0
2010-12-13,1.61,1.62,1.61,1.61,46000.0
2010-12-14,1.61,1.63,1.57,1.57,104576.0
2010-12-15,1.59,1.68,1.58,1.68,106785.0
2010-12-16,1.68,1.68,1.58,1.59,40310.0
2010-12-17,1.65,1.65,1.59,1.64,52507.0
2010-12-20,1.63,1.63,1.59,1.63,19151.0
2010-12-21,1.63,1.63,1.61,1.61,22673.0
2010-12-22,1.6,1.65,1.6,1.65,75998.0
2010-12-23,1.68,2.75,1.66,2.0,284578.0
2010-12-24,2.02,2.05,1.91,1.98,15008.0
2010-12-29,2.0,2.04,1.98,2.04,22632.0
2010-12-30,2.0,2.2,1.98,2.2,44706.0
2010-12-31,2.2,2.4,2.1,2.31,78579.0
2011-01-04,2.34,2.37,2.21,2.23,58455.0
2011-01-05,2.24,2.3,2.21,2.26,73375.0
2011-01-06,2.26,2.3,2.2,2.21,18900.0
2011-01-07,2.19,2.29,2.15,2.16,146321.0
2011-01-10,2.24,2.25,2.13,2.15,61361.0
2011-01-11,2.22,2.22,2.12,2.2,34837.0
2011-01-12,2.15,2.18,2.15,2.15,12128.0
2011-01-13,2.2,2.4,2.2,2.32,181858.0
2011-01-14,2.33,2.35,2.25,2.29,74246.0
2011-01-17,2.3,2.31,2.24,2.24,42225.0
2011-01-18,2.23,2.3,2.05,2.07,107745.0
2011-01-19,2.14,2.14,2.05,2.1,34850.0
2011-01-20,2.05,2.05,1.96,2.03,43624.0
2011-01-21,2.04,2.1,2.0,2.02,46628.0
2011-01-24,2.12,2.19,2.02,2.03,38951.0
2011-01-25,2.04,2.05,1.98,2.01,84838.0
2011-01-26,2.02,2.17,2.02,2.17,19692.0
2011-01-27,2.09,2.14,2.04,2.04,19157.0
2011-01-28,2.03,2.13,2.03,2.08,32940.0
2011-01-31,2.13,2.15,2.13,2.13,9000.0
2011-02-01,2.04,2.1,2.03,2.1,18562.0
2011-02-02,2.03,2.08,2.03,2.07,11994.0
2011-02-03,2.07,2.08,2.04,2.05,51718.0
2011-02-04,2.07,2.15,2.02,2.08,54979.0
2011-02-07,2.08,2.33,2.02,2.11,17049.0
2011-02-08,2.11,2.15,2.07,2.07,18020.0
2011-02-09,2.07,2.15,2.05,2.08,25781.0
2011-02-10,2.08,2.17,2.08,2.14,35195.0
2011-02-11,2.08,2.15,2.08,2.15,3598.0
2011-02-14,2.08,2.08,2.02,2.08,20417.0
2011-02-15,2.04,2.1,2.04,2.1,15420.0
2011-02-16,2.07,2.15,2.03,2.03,40453.0
2011-02-17,2.13,2.18,2.06,2.13,35604.0
2011-02-18,2.14,2.29,2.06,2.1,67769.0
2011-02-22,2.14,2.15,2.13,2.13,49147.0
2011-02-23,2.11,2.15,2.08,2.09,29200.0
2011-02-24,2.1,2.1,2.05,2.06,18501.0
2011-02-25,2.06,2.31,2.06,2.06,26418.0
2011-02-28,2.06,2.13,2.01,2.05,96534.0
2011-03-01,2.03,2.09,2.01,2.09,74503.0
2011-03-02,2.07,2.07,2.02,2.07,77777.0
2011-03-03,2.03,2.15,2.0,2.15,50960.0
2011-03-04,2.04,2.1,2.04,2.1,35420.0
2011-03-07,2.08,2.18,2.08,2.18,74850.0
2011-03-08,2.15,2.2,2.15,2.2,30300.0
2011-03-09,2.19,2.19,2.02,2.06,47804.0
2011-03-10,2.09,2.09,1.96,2.05,87536.0
2011-03-11,2.05,2.14,2.03,2.06,10762.0
2011-03-14,2.03,2.1,1.99,2.1,72130.0
2011-03-15,2.0,2.03,1.51,1.93,223539.0
2011-03-16,1.93,1.96,1.85,1.88,52381.0
2011-03-17,1.85,1.97,1.85,1.94,14815.0
2011-03-18,2.04,2.04,1.96,1.96,17940.0
2011-03-21,1.97,2.06,1.96,2.02,25800.0
2011-03-22,2.02,2.02,2.0,2.01,15220.0
2011-03-23,2.01,2.12,2.01,2.11,30642.0
2011-03-24,2.08,2.08,2.02,2.08,5343.0
2011-03-25,2.02,2.07,1.99,2.0,27120.0
2011-03-28,2.0,2.13,2.0,2.05,38003.0
2011-03-29,2.1,2.14,2.02,2.02,17430.0
2011-03-30,2.03,2.06,2.02,2.02,6112.0
2011-03-31,2.03,2.03,2.01,2.03,16377.0
2011-04-01,2.02,2.03,2.01,2.03,19600.0
2011-04-04,2.07,2.07,2.01,2.01,22300.0
2011-04-05,2.01,2.14,2.01,2.1,20441.0
2011-04-06,2.11,2.15,2.06,2.12,51355.0
2011-04-07,2.12,2.12,2.1,2.11,24499.0
2011-04-08,2.12,2.18,2.12,2.13,22600.0
2011-04-11,2.15,2.15,2.05,2.1,40205.0
2011-04-12,2.03,2.04,1.98,1.99,80590.0
2011-04-13,1.99,2.0,1.95,1.95,42869.0
2011-04-14,1.98,2.18,1.94,1.94,44645.0
2011-04-15,2.0,2.0,1.88,1.88,45750.0
2011-04-18,1.88,2.0,1.7,2.0,549275.0
2011-04-19,1.76,1.88,1.75,1.88,32400.0
2011-04-20,1.84,1.97,1.76,1.8,115875.0
2011-04-21,1.8,1.85,1.76,1.78,56000.0
2011-04-25,1.8,1.8,1.7,1.7,244151.0
2011-04-26,1.68,1.7,1.62,1.69,79845.0
2011-04-27,1.65,1.75,1.61,1.69,187018.0
2011-04-28,1.69,1.7,1.65,1.69,258650.0
2011-04-29,1.67,1.9,1.66,1.9,159479.0
2011-05-02,1.89,1.89,1.7,1.72,97900.0
2011-05-03,1.7,1.71,1.68,1.68,160796.0
2011-05-04,1.7,1.74,1.66,1.74,57371.0
2011-05-05,1.7,1.7,1.65,1.65,201937.0
2011-05-06,1.69,1.74,1.69,1.71,29519.0
2011-05-09,1.73,1.73,1.65,1.65,289300.0
2011-05-10,1.66,1.72,1.66,1.72,90770.0
2011-05-11,1.7,1.7,1.69,1.69,30200.0
2011-05-12,1.69,1.7,1.65,1.7,381300.0
2011-05-13,1.67,1.75,1.67,1.74,37100.0
2011-05-16,1.72,1.76,1.69,1.71,17199.0
2011-05-17,1.71,1.72,1.65,1.65,50398.0
2011-05-18,1.66,1.72,1.65,1.65,11275.0
2011-05-19,1.65,1.75,1.65,1.74,46403.0
2011-05-20,1.7,1.71,1.7,1.7,32000.0
2011-05-24,1.7,1.7,1.68,1.7,31970.0
2011-05-25,1.74,1.75,1.7,1.7,70549.0
2011-05-26,1.72,1.73,1.7,1.73,76185.0
2011-05-27,1.7,1.78,1.7,1.78,85300.0
2011-05-30,1.73,1.73,1.68,1.68,97737.0
2011-05-31,1.68,1.7,1.68,1.68,73565.0
2011-06-01,1.7,1.7,1.69,1.69,11500.0
2011-06-02,1.69,1.69,1.68,1.68,26000.0
2011-06-03,1.68,1.69,1.67,1.68,464163.0
2011-06-06,1.67,1.67,1.65,1.65,66200.0
2011-06-07,1.67,1.67,1.65,1.65,6837.0
2011-06-08,1.65,1.68,1.65,1.65,179478.0
2011-06-09,1.65,1.65,1.65,1.65,43374.0
2011-06-10,1.65,1.69,1.59,1.69,69850.0
2011-06-13,1.61,1.61,1.6,1.6,14374.0
2011-06-14,1.6,1.65,1.58,1.58,117310.0
2011-06-15,1.59,1.59,1.45,1.52,122329.0
2011-06-16,1.52,1.52,1.3,1.42,54145.0
2011-06-17,1.42,1.45,1.42,1.45,24980.0
2011-06-20,1.45,1.48,1.44,1.46,1435.0
2011-06-21,1.47,1.59,1.47,1.59,17282.0
2011-06-22,1.6,1.63,1.51,1.51,47220.0
2011-06-23,1.55,1.55,1.53,1.55,9700.0
2011-06-24,1.53,1.55,1.45,1.45,45996.0
2011-06-27,1.48,1.48,1.45,1.47,13440.0
2011-06-28,1.45,1.55,1.45,1.5,13533.0
2011-06-29,1.5,1.57,1.5,1.57,96800.0
2011-06-30,1.56,1.65,1.56,1.64,22200.0
2011-07-04,1.64,1.64,1.6,1.6,4055.0
2011-07-05,1.65,1.69,1.63,1.69,166629.0
2011-07-06,1.66,1.66,1.61,1.65,57300.0
2011-07-07,1.7,1.7,1.67,1.67,22585.0
2011-07-08,1.7,1.8,1.7,1.8,8004.0
2011-07-11,1.75,1.75,1.75,1.75,291.0
2011-07-12,1.8,1.85,1.78,1.78,8040.0
2011-07-13,1.8,1.82,1.79,1.8,49094.0
2011-07-14,1.83,1.9,1.78,1.78,10750.0
2011-07-15,1.8,1.8,1.78,1.78,32700.0
2011-07-18,1.78,1.84,1.78,1.82,10776.0
2011-07-19,1.79,1.81,1.78,1.79,51637.0
2011-07-20,1.79,1.81,1.79,1.81,20415.0
2011-07-21,1.81,1.81,1.81,1.81,3827.0
2011-07-22,1.83,1.89,1.83,1.89,33981.0
2011-07-25,1.89,1.89,1.81,1.81,2450.0
2011-07-26,1.85,1.94,1.85,1.9,22006.0
2011-07-27,1.88,1.91,1.86,1.86,22400.0
2011-07-28,1.83,1.87,1.8,1.87,21686.0
2011-07-29,1.82,1.82,1.8,1.8,4060.0
2011-08-02,1.79,1.98,1.79,1.81,131534.0
2011-08-03,1.82,1.82,1.77,1.77,20900.0
2011-08-04,1.77,1.86,1.76,1.77,35200.0
2011-08-05,1.75,1.75,1.65,1.7,58800.0
2011-08-08,1.66,1.82,1.65,1.75,102463.0
2011-08-09,1.82,1.82,1.75,1.77,46600.0
2011-08-10,1.77,1.87,1.76,1.87,30547.0
2011-08-11,1.92,2.0,1.92,2.0,193276.0
2011-08-12,1.97,2.0,1.97,2.0,10000.0
2011-08-15,2.0,2.0,1.96,1.96,22628.0
2011-08-16,1.98,1.99,1.9,1.9,22907.0
2011-08-17,1.93,1.97,1.93,1.96,46306.0
2011-08-18,1.9,1.91,1.9,1.91,20646.0
2011-08-19,2.0,2.08,2.0,2.07,142915.0
2011-08-22,2.07,2.18,2.03,2.18,133415.0
2011-08-23,2.18,2.18,2.1,2.17,110151.0
2011-08-24,2.17,2.17,2.07,2.07,54618.0
2011-08-25,2.13,2.13,2.07,2.1,25750.0
2011-08-26,2.09,2.12,2.07,2.1,33729.0
2011-08-29,2.07,2.09,2.06,2.08,40810.0
2011-08-30,2.07,2.08,2.05,2.06,34174.0
2011-08-31,2.05,2.1,2.01,2.1,44089.0
2011-09-01,2.08,2.12,2.08,2.1,19347.0
2011-09-02,2.06,2.06,1.8,1.8,155765.0
2011-09-06,1.8,1.8,1.65,1.79,170645.0
2011-09-07,1.75,1.85,1.74,1.8,39908.0
2011-09-08,1.78,2.0,1.78,2.0,58895.0
2011-09-09,1.99,2.05,1.98,1.99,31130.0
2011-09-12,1.91,1.99,1.85,1.98,26516.0
2011-09-13,1.99,2.0,1.55,1.58,272762.0
2011-09-14,1.49,1.6,1.31,1.32,1044535.0
2011-09-15,1.36,1.45,1.27,1.33,447625.0
2011-09-16,1.3,1.45,1.3,1.32,234200.0
2011-09-19,1.35,1.35,1.18,1.2,170934.0
2011-09-20,1.21,1.4,1.11,1.3,287899.0
2011-09-21,1.33,1.42,1.33,1.35,153102.0
2011-09-22,1.3,1.4,1.24,1.24,140705.0
2011-09-23,1.22,1.29,1.18,1.2,111680.0
2011-09-26,1.31,1.42,1.27,1.29,29800.0
2011-09-27,1.33,1.33,1.28,1.3,6400.0
2011-09-28,1.28,1.32,1.28,1.28,7744.0
2011-09-29,1.25,1.26,1.18,1.18,15697.0
2011-09-30,1.28,1.32,1.22,1.3,18700.0
2011-10-03,1.3,1.3,1.22,1.22,4500.0
2011-10-04,1.18,1.18,1.08,1.12,132216.0
2011-10-05,1.1,1.1,0.98,1.08,64254.0
2011-10-06,1.05,1.07,1.0,1.05,113800.0
2011-10-07,1.18,1.22,1.09,1.09,27220.0
2011-10-11,1.15,1.24,1.15,1.19,132378.0
2011-10-12,1.18,1.23,1.18,1.22,44509.0
2011-10-13,1.22,1.35,1.22,1.27,47900.0
2011-10-14,1.28,1.3,1.28,1.28,8865.0
2011-10-17,1.3,1.3,1.22,1.22,41550.0
2011-10-19,1.28,1.28,1.19,1.19,65308.0
2011-10-20,1.2,1.2,1.16,1.16,68528.0
2011-10-21,1.16,1.16,1.15,1.15,9800.0
2011-10-24,1.17,1.33,1.17,1.21,36000.0
2011-10-25,1.2,1.2,1.18,1.18,10023.0
2011-10-26,1.2,1.22,1.18,1.18,13700.0
2011-10-27,1.21,1.35,1.15,1.15,112290.0
2011-10-28,1.19,1.2,1.14,1.14,28900.0
2011-10-31,1.14,1.29,1.14,1.2,50285.0
2011-11-01,1.2,1.29,1.18,1.22,29025.0
2011-11-02,1.24,1.28,1.22,1.24,20200.0
2011-11-03,1.24,1.26,1.23,1.25,19181.0
2011-11-04,1.24,1.24,1.1,1.1,55050.0
2011-11-07,1.18,1.18,1.13,1.15,27100.0
2011-11-08,1.18,1.3,1.16,1.29,48288.0
2011-11-09,1.28,1.3,1.25,1.29,34893.0
2011-11-10,1.3,1.3,1.25,1.25,15200.0
2011-11-11,1.25,1.25,1.18,1.18,30000.0
2011-11-14,1.26,1.3,1.18,1.18,29125.0
2011-11-15,1.19,1.22,1.16,1.16,33557.0
2011-11-16,1.17,1.17,1.12,1.15,28610.0
2011-11-17,1.18,1.2,1.18,1.18,22100.0
2011-11-18,1.18,1.18,1.18,1.18,5000.0
2011-11-21,1.18,1.18,1.15,1.15,29744.0
2011-11-22,1.12,1.17,1.12,1.17,1654.0
2011-11-23,1.18,1.28,1.17,1.27,54330.0
2011-11-24,1.22,1.22,1.14,1.17,16392.0
2011-11-25,1.23,1.23,1.23,1.23,300.0
2011-11-28,1.19,1.2,1.18,1.18,24610.0
2011-11-29,1.2,1.27,1.18,1.18,35070.0
2011-11-30,1.21,1.21,1.2,1.2,1200.0
2011-12-01,1.19,1.23,1.18,1.18,36700.0
2011-12-02,1.19,1.21,1.18,1.18,8040.0
2011-12-05,1.18,1.18,1.11,1.11,65900.0
2011-12-06,1.18,1.19,1.15,1.15,11000.0
2011-12-07,1.13,1.13,1.1,1.1,38158.0
2011-12-08,1.1,1.13,1.1,1.11,42180.0
2011-12-09,1.12,1.14,1.1,1.1,15838.0
2011-12-12,1.1,1.13,1.05,1.13,52400.0
2011-12-13,1.11,1.11,1.0,1.0,114820.0
2011-12-14,1.01,1.01,1.0,1.0,75625.0
2011-12-15,1.0,1.0,1.0,1.0,32300.0
2011-12-16,1.03,1.04,1.03,1.04,4500.0
2011-12-19,1.02,1.02,1.0,1.0,31000.0
2011-12-20,1.07,1.07,1.07,1.07,500.0
2011-12-21,1.0,1.04,1.0,1.03,95400.0
2011-12-22,1.01,1.01,1.0,1.0,40375.0
2011-12-23,1.05,1.05,1.02,1.02,14347.0
2011-12-28,1.0,1.05,1.0,1.0,39336.0
2011-12-29,1.0,1.01,1.0,1.01,9895.0
2011-12-30,1.02,1.02,1.01,1.01,7300.0
2012-01-03,1.05,1.05,1.01,1.01,5648.0
2012-01-04,1.01,1.01,1.01,1.01,1000.0
2012-01-05,1.02,1.05,1.02,1.05,3500.0
2012-01-06,1.03,1.03,1.02,1.02,220.0
2012-01-09,1.02,1.02,1.0,1.0,14170.0
2012-01-10,1.01,1.07,1.01,1.07,2550.0
2012-01-11,1.04,1.05,1.04,1.05,1000.0
2012-01-13,1.07,1.07,1.07,1.07,7116.0
2012-01-16,1.07,1.07,1.07,1.07,300.0
2012-01-17,1.1,1.1,1.1,1.1,1040.0
2012-01-18,1.02,1.02,1.02,1.02,5000.0
2012-01-19,1.03,1.03,1.03,1.03,4900.0
2012-01-20,1.1,1.11,1.08,1.11,4760.0
2012-01-23,1.11,1.18,1.08,1.16,59050.0
2012-01-24,1.15,1.21,1.15,1.21,44000.0
2012-01-25,1.18,1.25,1.18,1.25,18511.0
2012-01-26,1.29,1.29,1.25,1.25,10000.0
2012-01-27,1.2,1.21,1.19,1.2,36500.0
2012-01-30,1.2,1.24,1.18,1.24,11805.0
2012-01-31,1.2,1.3,1.2,1.29,35600.0
2012-02-01,1.3,1.33,1.29,1.29,21500.0
2012-02-02,1.23,1.26,1.21,1.21,25450.0
2012-02-03,1.24,1.24,1.22,1.22,20700.0
2012-02-06,1.24,1.24,1.22,1.22,18531.0
2012-02-07,1.22,1.23,1.21,1.21,10630.0
2012-02-08,1.22,1.22,1.21,1.21,6500.0
2012-02-09,1.2,1.22,1.2,1.22,28400.0
2012-02-10,1.21,1.21,1.2,1.2,18401.0
2012-02-13,1.2,1.2,1.2,1.2,12000.0
2012-02-14,1.2,1.2,1.2,1.2,2500.0
2012-02-15,1.2,1.21,1.2,1.2,28150.0
2012-02-16,1.18,1.21,1.18,1.21,88800.0
2012-02-17,1.25,1.25,1.2,1.2,14405.0
2012-02-21,1.25,1.25,1.2,1.2,26036.0
2012-02-22,1.2,1.2,1.2,1.2,40751.0
2012-02-23,1.24,1.24,1.24,1.24,12000.0
2012-02-27,1.22,1.22,1.21,1.21,21000.0
2012-02-28,1.21,1.25,1.21,1.22,7390.0
2012-02-29,1.25,1.25,1.2,1.2,78500.0
2012-03-01,1.21,1.21,1.21,1.21,4000.0
2012-03-02,1.21,1.21,1.2,1.21,5000.0
2012-03-05,1.21,1.21,1.2,1.2,32300.0
2012-03-06,1.2,1.2,1.17,1.2,80700.0
2012-03-07,1.2,1.2,1.2,1.2,14200.0
2012-03-08,1.2,1.2,1.19,1.19,6000.0
2012-03-09,1.2,1.2,1.2,1.2,4800.0
2012-03-13,1.18,1.18,1.17,1.17,15000.0
2012-03-14,1.16,1.16,1.16,1.16,10000.0
2012-03-15,1.16,1.16,1.1,1.1,24600.0
2012-03-16,1.12,1.16,1.12,1.16,50065.0
2012-03-20,1.15,1.15,1.12,1.12,26569.0
2012-03-21,1.12,1.15,1.12,1.15,20970.0
2012-03-22,1.11,1.11,1.1,1.1,26228.0
2012-03-26,1.1,1.1,1.05,1.05,34900.0
2012-03-27,1.05,1.05,1.01,1.01,1370.0
2012-03-28,1.01,1.01,0.97,1.0,85497.0
2012-03-29,1.0,1.0,1.0,1.0,750.0
2012-03-30,0.97,0.97,0.87,0.94,12600.0
2012-04-02,0.9,0.98,0.8,0.88,31591.0
2012-04-03,0.84,0.88,0.81,0.82,23830.0
2012-04-04,0.78,0.8,0.67,0.77,47604.0
2012-04-05,0.74,0.74,0.72,0.72,22000.0
2012-04-09,0.71,0.77,0.7,0.72,171500.0
2012-04-10,0.72,0.73,0.72,0.72,65068.0
2012-04-11,0.74,0.74,0.72,0.73,12140.0
2012-04-12,0.73,0.73,0.72,0.73,12000.0
2012-04-13,0.8,0.8,0.73,0.8,5596.0
2012-04-17,0.79,0.79,0.78,0.78,7500.0
2012-04-18,0.72,0.74,0.72,0.74,11000.0
2012-04-19,0.75,0.78,0.73,0.73,32500.0
2012-04-20,0.72,0.74,0.72,0.74,15000.0
2012-04-23,0.72,0.74,0.72,0.74,98793.0
2012-04-24,0.72,0.74,0.7,0.74,196931.0
2012-04-26,0.74,0.74,0.74,0.74,6000.0
2012-04-27,0.75,0.75,0.75,0.75,500.0
2012-05-01,0.72,0.72,0.72,0.72,15000.0
2012-05-02,0.73,0.73,0.72,0.72,58508.0
2012-05-03,0.74,0.74,0.72,0.72,50942.0
2012-05-04,0.74,0.74,0.74,0.74,350.0
2012-05-07,0.75,0.75,0.73,0.73,1200.0
2012-05-08,0.72,0.72,0.7,0.7,52500.0
2012-05-09,0.7,0.73,0.7,0.72,117000.0
2012-05-10,0.72,0.72,0.72,0.72,122.0
2012-05-11,0.72,0.72,0.7,0.7,31900.0
2012-05-14,0.69,0.69,0.65,0.65,11314.0
2012-05-16,0.66,0.66,0.66,0.66,10000.0
2012-05-17,0.69,0.72,0.69,0.71,141500.0
2012-05-18,0.67,0.7,0.63,0.67,115000.0
2012-05-22,0.61,0.63,0.61,0.63,9500.0
2012-05-23,0.64,0.64,0.63,0.63,10000.0
2012-05-24,0.66,0.72,0.65,0.72,4400.0
2012-05-28,0.71,0.71,0.71,0.71,1000.0
2012-05-29,0.7,0.7,0.64,0.64,5900.0
2012-05-30,0.64,0.64,0.63,0.63,34500.0
2012-06-01,0.63,0.7,0.61,0.65,50700.0
2012-06-04,0.66,0.99,0.66,0.66,4350.0
2012-06-05,0.9,0.9,0.9,0.9,6000.0
2012-06-07,0.68,0.68,0.67,0.68,11600.0
2012-06-08,0.69,0.7,0.69,0.7,3600.0
2012-06-11,0.69,0.72,0.68,0.72,4240.0
2012-06-15,0.69,0.69,0.69,0.69,20000.0
2012-06-19,0.67,0.67,0.65,0.65,152000.0
2012-06-20,0.66,0.7,0.66,0.66,5500.0
2012-06-21,0.65,0.66,0.65,0.66,10390.0
2012-06-22,0.67,0.68,0.67,0.68,1000.0
2012-06-25,0.7,0.7,0.66,0.66,40500.0
2012-06-26,0.68,0.68,0.65,0.65,8500.0
2012-06-27,0.65,0.7,0.65,0.7,4000.0
2012-06-28,0.65,0.7,0.65,0.65,48400.0
2012-06-29,0.67,0.72,0.66,0.68,7625.0
2012-07-05,0.65,0.65,0.65,0.65,200.0
2012-07-06,0.65,0.65,0.65,0.65,5000.0
2012-07-09,0.67,0.67,0.67,0.67,3600.0
2012-07-10,0.65,0.67,0.65,0.65,44210.0
2012-07-13,0.65,0.65,0.65,0.65,750.0
2012-07-16,0.65,0.65,0.65,0.65,16700.0
2012-07-17,0.65,0.65,0.65,0.65,17500.0
2012-07-19,0.67,0.67,0.67,0.67,32000.0
2012-07-20,0.67,0.68,0.66,0.68,17000.0
2012-07-23,0.66,0.68,0.66,0.68,5170.0
2012-07-24,0.69,0.69,0.65,0.65,15500.0
2012-07-25,0.65,0.68,0.65,0.68,9000.0
2012-07-26,0.65,0.68,0.6,0.66,27500.0
2012-07-27,0.64,0.64,0.61,0.61,10000.0
2012-07-30,0.69,0.69,0.69,0.69,8100.0
2012-07-31,0.62,0.68,0.62,0.68,1500.0
2012-08-02,0.62,0.62,0.6,0.61,24000.0
2012-08-03,0.62,0.62,0.62,0.62,2000.0
2012-08-07,0.61,0.62,0.61,0.62,1220.0
2012-08-08,0.62,0.62,0.62,0.62,4000.0
2012-08-09,0.66,0.68,0.66,0.67,20800.0
2012-08-13,0.6,0.6,0.6,0.6,15.0
2012-08-15,0.67,0.67,0.67,0.67,500.0
2012-08-17,0.6,0.6,0.6,0.6,1000.0
2012-08-20,0.61,0.61,0.61,0.61,6000.0
2012-08-21,0.6,0.61,0.59,0.59,39400.0
2012-08-22,0.55,0.62,0.55,0.62,25190.0
2012-08-23,0.62,0.68,0.62,0.65,32000.0
2012-08-24,0.6,0.68,0.57,0.66,36650.0
2012-08-27,0.67,0.67,0.65,0.66,20150.0
2012-08-28,0.62,0.65,0.62,0.64,23700.0
2012-08-29,0.62,0.62,0.6,0.61,57117.0
2012-08-31,0.64,0.65,0.6,0.6,17711.0
2012-09-04,0.61,0.66,0.61,0.64,6940.0
2012-09-05,0.65,0.65,0.64,0.64,7000.0
2012-09-06,0.65,0.65,0.61,0.61,5000.0
2012-09-07,0.64,0.68,0.63,0.63,49681.0
2012-09-10,0.63,0.63,0.6,0.6,11000.0
2012-09-11,0.61,0.61,0.6,0.61,8633.0
2012-09-12,0.63,0.63,0.6,0.61,15000.0
2012-09-13,0.62,0.62,0.56,0.57,30589.0
2012-09-14,0.6,0.6,0.58,0.6,26500.0
2012-09-17,0.58,0.6,0.58,0.6,13500.0
2012-09-18,0.6,0.62,0.6,0.6,140180.0
2012-09-19,0.6,0.63,0.6,0.61,349668.0
2012-09-20,0.63,0.64,0.63,0.64,66268.0
2012-09-21,0.6,0.65,0.6,0.61,19118.0
2012-09-24,0.6,0.61,0.6,0.61,9500.0
2012-09-25,0.6,0.6,0.6,0.6,51674.0
2012-09-26,0.61,0.61,0.61,0.61,42500.0
2012-09-27,0.61,0.62,0.61,0.62,19700.0
2012-09-28,0.62,0.64,0.62,0.64,77000.0
2012-10-01,0.63,0.64,0.6,0.6,18418.0
2012-10-02,0.6,0.6,0.6,0.6,9784.0
2012-10-03,0.6,0.6,0.6,0.6,26143.0
2012-10-04,0.64,0.64,0.62,0.63,18670.0
2012-10-05,0.6,0.6,0.6,0.6,1100.0
2012-10-09,0.6,0.62,0.6,0.6,30218.0
2012-10-10,0.6,0.6,0.6,0.6,6000.0
2012-10-11,0.6,0.6,0.6,0.6,13035.0
2012-10-12,0.6,0.6,0.6,0.6,2200.0
2012-10-15,0.6,0.6,0.6,0.6,10000.0
2012-10-16,0.6,0.6,0.6,0.6,4300.0
2012-10-17,0.6,0.6,0.6,0.6,1000.0
2012-10-18,0.61,0.62,0.61,0.62,11634.0
2012-10-19,0.62,0.63,0.62,0.63,8160.0
2012-10-22,0.62,0.62,0.6,0.6,110448.0
2012-10-23,0.6,0.6,0.6,0.6,1730.0
2012-10-25,0.6,0.6,0.6,0.6,4000.0
2012-10-26,0.62,0.62,0.62,0.62,24418.0
2012-10-29,0.61,0.62,0.61,0.62,11675.0
2012-10-30,0.62,0.62,0.62,0.62,12918.0
2012-10-31,0.61,0.62,0.61,0.62,40418.0
2012-11-01,0.61,0.61,0.61,0.61,8500.0
2012-11-02,0.6,0.6,0.6,0.6,24300.0
2012-11-05,0.6,0.6,0.6,0.6,40.0
2012-11-06,0.6,0.62,0.6,0.62,7600.0
2012-11-08,0.6,0.6,0.6,0.6,5500.0
2012-11-09,0.6,0.6,0.6,0.6,16100.0
2012-11-12,0.6,0.62,0.6,0.62,45918.0
2012-11-13,0.6,0.6,0.6,0.6,83000.0
2012-11-14,0.6,0.6,0.57,0.57,34500.0
2012-11-15,0.57,0.64,0.56,0.6,57418.0
2012-11-16,0.6,0.6,0.6,0.6,5000.0
2012-11-19,0.6,0.6,0.6,0.6,72200.0
2012-11-20,0.6,0.6,0.6,0.6,4602.0
2012-11-21,0.6,0.64,0.57,0.6,119418.0
2012-11-22,0.6,0.65,0.6,0.6,44464.0
2012-11-23,0.63,0.63,0.62,0.62,8400.0
2012-11-26,0.6,0.6,0.6,0.6,36900.0
2012-11-27,0.6,0.6,0.6,0.6,400.0
2012-11-28,0.6,0.6,0.6,0.6,24450.0
2012-11-29,0.6,0.6,0.6,0.6,17300.0
2012-11-30,0.63,0.63,0.62,0.62,16876.0
2012-12-03,0.61,0.61,0.6,0.6,20300.0
2012-12-04,0.6,0.6,0.58,0.58,282718.0
2012-12-05,0.6,0.64,0.6,0.62,355130.0
2012-12-06,0.61,0.61,0.61,0.61,24400.0
2012-12-07,0.61,0.61,0.61,0.61,12200.0
2012-12-10,0.61,0.61,0.61,0.61,6085.0
2012-12-12,0.61,0.61,0.61,0.61,8300.0
2012-12-13,0.61,0.61,0.61,0.61,5000.0
2012-12-14,0.61,0.61,0.61,0.61,3000.0
2012-12-17,0.61,0.61,0.61,0.61,8000.0
2012-12-18,0.61,0.61,0.61,0.61,1500.0
2012-12-19,0.61,0.61,0.61,0.61,4200.0
2012-12-20,0.61,0.61,0.61,0.61,2225.0
2012-12-21,0.61,0.63,0.61,0.63,28500.0
2012-12-27,0.61,0.61,0.61,0.61,10000.0
2012-12-31,0.61,0.61,0.6,0.61,122000.0
2013-01-02,0.61,0.61,0.61,0.61,65000.0
2013-01-03,0.61,0.61,0.61,0.61,47018.0
2013-01-04,0.6,0.63,0.6,0.61,118918.0
2013-01-07,0.63,0.63,0.63,0.63,28418.0
2013-01-08,0.63,0.64,0.62,0.63,27868.0
2013-01-09,0.63,0.64,0.63,0.64,65000.0
2013-01-10,0.62,0.63,0.62,0.63,41000.0
2013-01-11,0.63,0.63,0.62,0.62,21918.0
2013-01-14,0.62,0.62,0.62,0.62,30685.0
2013-01-15,0.63,0.63,0.63,0.63,10000.0
2013-01-16,0.63,0.63,0.63,0.63,15700.0
2013-01-17,0.63,0.64,0.63,0.63,52500.0
2013-01-18,0.62,0.62,0.62,0.62,3150.0
2013-01-22,0.64,0.65,0.62,0.65,18700.0
2013-01-23,0.62,0.65,0.61,0.65,19300.0
2013-01-24,0.64,0.65,0.6,0.64,55200.0
2013-01-25,0.67,0.67,0.63,0.63,8600.0
2013-01-29,0.66,0.66,0.66,0.66,5000.0
2013-01-30,0.66,0.66,0.66,0.66,2900.0
2013-01-31,0.63,0.67,0.62,0.65,31600.0
2013-02-04,0.66,0.66,0.66,0.66,5000.0
2013-02-05,0.63,0.63,0.61,0.61,16893.0
2013-02-07,0.62,0.62,0.62,0.62,8818.0
2013-02-08,0.64,0.65,0.64,0.65,70000.0
2013-02-13,0.65,0.66,0.65,0.65,36000.0
2013-02-14,0.65,0.68,0.65,0.65,22000.0
2013-02-15,0.64,0.65,0.62,0.65,61300.0
2013-02-19,0.63,0.68,0.62,0.64,139275.0
2013-02-20,0.63,0.64,0.61,0.64,173618.0
2013-02-21,0.62,0.64,0.62,0.64,39388.0
2013-02-22,0.63,0.64,0.63,0.64,16441.0
2013-02-25,0.63,0.64,0.63,0.64,20100.0
2013-02-26,0.64,0.64,0.64,0.64,28500.0
2013-02-27,0.64,0.64,0.63,0.63,47700.0
2013-02-28,0.62,0.62,0.62,0.62,3100.0
2013-03-01,0.63,0.64,0.62,0.62,15518.0
2013-03-04,0.64,0.64,0.63,0.63,10018.0
2013-03-05,0.63,0.63,0.62,0.63,76618.0
2013-03-06,0.63,0.63,0.63,0.63,35000.0
2013-03-07,0.63,0.65,0.63,0.65,77070.0
2013-03-08,0.63,0.63,0.63,0.63,15500.0
2013-03-11,0.63,0.64,0.63,0.63,47599.0
2013-03-12,0.64,0.64,0.63,0.63,44418.0
2013-03-14,0.63,0.63,0.63,0.63,20418.0
2013-03-15,0.63,0.64,0.63,0.63,60409.0
2013-03-18,0.64,0.64,0.63,0.63,45000.0
2013-03-19,0.63,0.63,0.63,0.63,16200.0
2013-03-20,0.64,0.64,0.63,0.63,56234.0
2013-03-21,0.63,0.63,0.63,0.63,137.0
2013-03-22,0.63,0.64,0.63,0.64,84495.0
2013-03-25,0.64,0.64,0.64,0.64,70000.0
2013-03-26,0.64,0.64,0.64,0.64,40743.0
2013-03-27,0.64,0.64,0.64,0.64,8500.0
2013-03-28,0.64,0.64,0.63,0.63,63547.0
2013-04-02,0.64,0.64,0.63,0.63,18600.0
2013-04-03,0.62,0.64,0.62,0.64,66425.0
2013-04-04,0.61,0.61,0.61,0.61,6000.0
2013-04-05,0.61,0.61,0.61,0.61,60000.0
2013-04-08,0.62,0.62,0.62,0.62,7500.0
2013-04-09,0.61,0.61,0.6,0.6,37000.0
2013-04-10,0.62,0.62,0.6,0.6,70800.0
2013-04-11,0.6,0.6,0.6,0.6,2500.0
2013-04-12,0.6,0.6,0.6,0.6,63800.0
2013-04-15,0.6,0.6,0.6,0.6,54300.0
2013-04-16,0.6,0.6,0.6,0.6,20000.0
2013-04-17,0.6,0.62,0.6,0.6,30948.0
2013-04-18,0.6,0.6,0.6,0.6,26973.0
2013-04-19,0.6,0.6,0.6,0.6,12000.0
2013-04-22,0.6,0.6,0.6,0.6,110818.0
2013-04-23,0.6,0.6,0.6,0.6,50130.0
2013-04-24,0.6,0.6,0.57,0.57,106918.0
2013-04-25,0.57,0.57,0.56,0.56,136418.0
2013-04-26,0.57,0.57,0.57,0.57,52418.0
2013-04-29,0.57,0.57,0.57,0.57,7800.0
2013-05-02,0.57,0.59,0.57,0.57,14518.0
2013-05-03,0.57,0.57,0.57,0.57,5599.0
2013-05-06,0.57,0.57,0.57,0.57,3.0
2013-05-08,0.57,0.57,0.57,0.57,60.0
2013-05-09,0.57,0.58,0.57,0.58,13300.0
2013-05-15,0.57,0.57,0.57,0.57,41793.0
2013-05-16,0.57,0.57,0.57,0.57,5000.0
2013-05-17,0.57,0.57,0.57,0.57,16901.0
2013-05-21,0.57,0.57,0.57,0.57,23000.0
2013-05-22,0.57,0.57,0.57,0.57,12234.0
2013-05-23,0.57,0.57,0.57,0.57,16625.0
2013-05-24,0.57,0.57,0.57,0.57,4870.0
2013-05-27,0.58,0.58,0.57,0.57,13018.0
2013-05-30,0.57,0.58,0.57,0.57,21000.0
2013-05-31,0.58,0.58,0.58,0.58,10000.0
2013-06-04,0.58,0.58,0.58,0.58,4760.0
2013-06-05,0.59,0.6,0.58,0.58,29418.0
2013-06-06,0.62,0.62,0.6,0.62,10768.0
2013-06-07,0.58,0.59,0.58,0.59,9900.0
2013-06-11,0.61,0.62,0.61,0.62,25900.0
2013-06-12,0.59,0.59,0.59,0.59,1000.0
2013-06-14,0.58,0.6,0.58,0.6,5800.0
2013-06-17,0.6,0.6,0.59,0.6,15411.0
2013-06-18,0.59,0.6,0.59,0.6,5408.0
2013-06-20,0.59,0.6,0.59,0.6,13574.0
2013-06-21,0.6,0.6,0.59,0.59,10000.0
2013-06-24,0.59,0.59,0.59,0.59,300.0
2013-06-26,0.59,0.59,0.59,0.59,10185.0
2013-07-02,0.59,0.59,0.59,0.59,3300.0
2013-07-03,0.59,0.59,0.59,0.59,10000.0
2013-07-04,0.59,0.59,0.59,0.59,562.0
2013-07-09,0.6,0.6,0.6,0.6,500.0
2013-07-10,0.6,0.6,0.6,0.6,1500.0
2013-07-11,0.6,0.6,0.6,0.6,5400.0
2013-07-12,0.6,0.6,0.6,0.6,8500.0
2013-07-15,0.6,0.6,0.6,0.6,6500.0
2013-07-16,0.6,0.6,0.6,0.6,2597.0
2013-07-17,0.57,0.57,0.57,0.57,18.0
2013-07-18,0.57,0.57,0.57,0.57,1000.0
2013-07-19,0.57,0.57,0.57,0.57,1000.0
2013-07-22,0.57,0.57,0.57,0.57,2000.0
2013-07-23,0.57,0.57,0.57,0.57,27475.0
2013-07-25,0.57,0.57,0.57,0.57,2791.0
2013-07-26,0.57,0.57,0.57,0.57,141.0
2013-07-29,0.57,0.57,0.57,0.57,2924.0
2013-08-02,0.57,0.57,0.57,0.57,5625.0
2013-08-06,0.57,0.57,0.57,0.57,21350.0
2013-08-07,0.57,0.57,0.57,0.57,3000.0
2013-08-08,0.57,0.57,0.57,0.57,6850.0
2013-08-09,0.57,0.57,0.57,0.57,600.0
2013-08-12,0.57,0.57,0.57,0.57,1100.0
2013-08-13,0.57,0.57,0.57,0.57,17000.0
2013-08-14,0.57,0.57,0.57,0.57,753.0
2013-08-16,0.57,0.57,0.57,0.57,4934.0
2013-08-19,0.56,0.56,0.56,0.56,5490.0
2013-08-20,0.56,0.56,0.56,0.56,1000.0
2013-08-22,0.57,0.57,0.57,0.57,6860.0
2013-08-26,0.57,0.62,0.57,0.57,18700.0
2013-08-27,0.57,0.57,0.57,0.57,500.0
2013-08-28,0.57,0.57,0.57,0.57,2000.0
2013-08-29,0.57,0.57,0.57,0.57,1000.0
2013-08-30,0.57,0.57,0.57,0.57,1000.0
2013-09-03,0.58,0.58,0.57,0.58,3425.0
2013-09-04,0.57,0.57,0.57,0.57,5480.0
2013-09-05,0.57,0.57,0.57,0.57,6500.0
2013-09-06,0.58,0.58,0.58,0.58,431.0
2013-09-09,0.57,0.57,0.57,0.57,15900.0
2013-09-10,0.57,0.57,0.57,0.57,6000.0
2013-09-11,0.57,0.57,0.57,0.57,23700.0
2013-09-13,0.57,0.57,0.57,0.57,17500.0
2013-09-16,0.57,0.57,0.57,0.57,4000.0
2013-09-17,0.57,0.58,0.57,0.57,42167.0
2013-09-18,0.57,0.57,0.57,0.57,5371.0
2013-09-19,0.57,0.57,0.56,0.56,25220.0
2013-09-20,0.56,0.56,0.56,0.56,6000.0
2013-09-23,0.57,0.57,0.57,0.57,3500.0
2013-09-24,0.57,0.57,0.57,0.57,2000.0
2013-09-26,0.57,0.57,0.57,0.57,300.0
2013-10-01,0.57,0.57,0.57,0.57,15600.0
2013-10-02,0.57,0.57,0.57,0.57,8691.0
2013-10-03,0.57,0.57,0.57,0.57,4400.0
2013-10-04,0.57,0.57,0.57,0.57,1000.0
2013-10-07,0.57,0.57,0.57,0.57,5300.0
2013-10-10,0.57,0.57,0.57,0.57,600.0
2013-10-15,0.57,0.57,0.57,0.57,9379.0
2013-10-16,0.57,0.57,0.57,0.57,11000.0
2013-10-17,0.58,0.58,0.57,0.57,25370.0
2013-10-18,0.57,0.57,0.55,0.55,80000.0
2013-10-21,0.55,0.55,0.55,0.55,5000.0
2013-10-22,0.57,0.58,0.57,0.58,20000.0
2013-10-23,0.55,0.55,0.55,0.55,2854.0
2013-10-24,0.55,0.55,0.55,0.55,1411.0
2013-10-25,0.6,0.6,0.6,0.6,1000.0
2013-10-28,0.55,0.6,0.55,0.6,4961.0
2013-10-29,0.57,0.6,0.57,0.6,1900.0
2013-11-01,0.56,0.56,0.55,0.55,21650.0
2013-11-04,0.55,0.55,0.55,0.55,20155.0
2013-11-05,0.55,0.55,0.55,0.55,4500.0
2013-11-06,0.55,0.55,0.55,0.55,3000.0
2013-11-07,0.55,0.6,0.55,0.6,12001.0
2013-11-08,0.55,0.6,0.55,0.6,24960.0
2013-11-11,0.56,0.6,0.56,0.6,200.0
2013-11-12,0.56,0.56,0.56,0.56,4260.0
2013-11-13,0.55,0.55,0.55,0.55,7548.0
2013-11-14,0.55,0.55,0.55,0.55,2567.0
2013-11-15,0.55,0.55,0.55,0.55,3822.0
2013-11-18,0.55,0.55,0.55,0.55,11000.0
2013-11-19,0.55,0.55,0.55,0.55,27125.0
2013-11-20,0.55,0.55,0.55,0.55,23425.0
2013-11-21,0.55,0.55,0.55,0.55,1500.0
2013-11-22,0.55,0.55,0.55,0.55,16127.0
2013-11-25,0.5,0.55,0.5,0.5,10665.0
2013-11-26,0.5,0.5,0.5,0.5,0.0
2013-11-27,0.5,0.5,0.5,0.5,0.0
2013-11-28,0.5,0.5,0.5,0.5,0.0
2013-11-29,0.5,0.6,0.5,0.6,20000.0
2013-12-02,0.53,0.53,0.53,0.53,700.0
2013-12-03,0.53,0.53,0.53,0.53,0.0
2013-12-04,0.53,0.54,0.52,0.53,6000.0
2013-12-05,0.53,0.53,0.53,0.53,0.0
2013-12-06,0.53,0.53,0.53,0.53,0.0
2013-12-09,0.52,0.53,0.52,0.53,950.0
2013-12-10,0.52,0.52,0.5,0.5,25250.0
2013-12-11,0.5,0.51,0.5,0.51,16674.0
2013-12-12,0.51,0.51,0.51,0.51,0.0
2013-12-13,0.5,0.5,0.5,0.5,6000.0
2013-12-16,0.5,0.5,0.5,0.5,2000.0
2013-12-17,0.5,0.5,0.5,0.5,0.0
2013-12-18,0.5,0.5,0.5,0.5,12200.0
2013-12-19,0.5,0.5,0.455,0.455,1822.0
2013-12-20,0.455,0.455,0.45,0.45,15673.0
2013-12-23,0.45,0.45,0.3,0.3,36285.0
2013-12-24,0.4,0.4,0.4,0.4,9500.0
2013-12-27,0.4,0.4,0.4,0.4,0.0
2013-12-30,0.35,0.35,0.27,0.35,2095.0
2013-12-31,0.35,0.35,0.35,0.35,0.0
2014-01-02,0.35,0.35,0.35,0.35,0.0
2014-01-03,0.35,0.35,0.35,0.35,0.0
2014-01-06,0.35,0.35,0.3,0.35,572.0
2014-01-07,0.35,0.35,0.35,0.35,0.0
2014-01-08,0.35,0.35,0.35,0.35,0.0
2014-01-09,0.35,0.35,0.35,0.35,0.0
2014-01-10,0.35,0.35,0.3,0.3,3091.0
2014-01-13,0.39,0.405,0.38,0.38,9000.0
2014-01-14,0.415,0.53,0.415,0.53,40668.0
2014-01-15,0.58,0.59,0.52,0.52,19000.0
2014-01-16,0.57,0.58,0.53,0.53,3505.0
2014-01-17,0.53,0.53,0.52,0.52,4200.0
2014-01-20,0.52,0.52,0.52,0.52,2330.0
2014-01-21,0.52,0.52,0.52,0.52,38400.0
2014-01-22,0.52,0.52,0.52,0.52,22000.0
2014-01-23,0.52,0.52,0.52,0.52,0.0
2014-01-24,0.52,0.52,0.52,0.52,2000.0
2014-01-27,0.52,0.52,0.52,0.52,0.0
2014-01-28,0.52,0.52,0.52,0.52,0.0
2014-01-29,0.52,0.52,0.52,0.52,0.0
2014-01-30,0.495,0.495,0.495,0.495,500.0
2014-01-31,0.495,0.495,0.495,0.495,0.0
2014-02-03,0.495,0.495,0.495,0.495,0.0
2014-02-04,0.42,0.47,0.405,0.405,8490.0
2014-02-05,0.445,0.445,0.445,0.445,650.0
2014-02-06,0.445,0.445,0.445,0.445,0.0
2014-02-07,0.42,0.42,0.42,0.42,500.0
2014-02-10,0.42,0.42,0.42,0.42,9000.0
2014-02-11,0.42,0.42,0.4,0.4,50000.0
2014-02-12,0.42,0.42,0.42,0.42,5000.0
2014-02-13,0.42,0.42,0.42,0.42,0.0
2014-02-14,0.42,0.42,0.4,0.4,8300.0
2014-02-18,0.4,0.41,0.4,0.41,12000.0
2014-02-19,0.4,0.4,0.4,0.4,59698.0
2014-02-20,0.4,0.4,0.4,0.4,0.0
2014-02-21,0.39,0.39,0.39,0.39,3000.0
2014-02-24,0.39,0.39,0.39,0.39,500.0
2014-02-25,0.39,0.39,0.39,0.39,700.0
2014-02-26,0.445,0.445,0.445,0.445,1490.0
2014-02-27,0.44,0.44,0.36,0.36,14000.0
2014-02-28,0.37,0.37,0.365,0.365,3200.0
2014-03-03,0.365,0.365,0.365,0.365,1370.0
2014-03-04,0.365,0.365,0.365,0.365,865.0
2014-03-05,0.37,0.37,0.365,0.37,5721.0
2014-03-06,0.37,0.37,0.37,0.37,0.0
2014-03-07,0.37,0.37,0.37,0.37,0.0
2014-03-10,0.37,0.37,0.37,0.37,0.0
2014-03-11,0.37,0.37,0.37,0.37,0.0
2014-03-12,0.37,0.37,0.37,0.37,0.0
2014-03-13,0.37,0.37,0.37,0.37,0.0
2014-03-14,0.37,0.37,0.37,0.37,0.0
2014-03-17,0.37,0.37,0.37,0.37,0.0
2014-03-18,0.355,0.355,0.355,0.355,685.0
2014-03-19,0.37,0.39,0.37,0.39,4370.0
2014-03-20,0.43,0.43,0.43,0.43,500.0
2014-03-21,0.4,0.4,0.4,0.4,6490.0
2014-03-24,0.4,0.4,0.4,0.4,0.0
2014-03-25,0.38,0.4,0.38,0.4,20.0
2014-03-26,0.385,0.4,0.385,0.4,200.0
2014-03-27,0.38,0.38,0.38,0.38,1000.0
2014-03-28,0.38,0.38,0.38,0.38,0.0
2014-03-31,0.38,0.38,0.38,0.38,0.0
2014-04-01,0.365,0.365,0.365,0.365,4000.0
2014-04-02,0.37,0.37,0.37,0.37,4900.0
2014-04-03,0.37,0.37,0.37,0.37,0.0
2014-04-04,0.37,0.37,0.37,0.37,0.0
2014-04-07,0.37,0.37,0.37,0.37,0.0
2014-04-08,0.37,0.37,0.37,0.37,0.0
2014-04-09,0.37,0.37,0.37,0.37,0.0
2014-04-10,0.37,0.37,0.37,0.37,0.0
2014-04-11,0.35,0.35,0.35,0.35,6700.0
2014-04-14,0.35,0.35,0.35,0.35,0.0
2014-04-15,0.35,0.35,0.35,0.35,0.0
2014-04-16,0.35,0.35,0.35,0.35,3896.0
2014-04-17,0.355,0.355,0.355,0.355,1000.0
2014-04-21,0.355,0.355,0.355,0.355,1000.0
2014-04-22,0.355,0.355,0.355,0.355,0.0
2014-04-23,0.35,0.35,0.33,0.33,9000.0
2014-04-24,0.395,0.395,0.33,0.33,32.0
2014-04-25,0.33,0.33,0.32,0.33,975.0
2014-04-28,0.335,0.335,0.335,0.335,5000.0
2014-04-29,0.335,0.335,0.335,0.335,0.0
2014-04-30,0.335,0.335,0.335,0.335,0.0
2014-05-01,0.335,0.335,0.335,0.335,0.0
2014-05-02,0.33,0.33,0.33,0.33,648.0
2014-05-05,0.33,0.33,0.32,0.32,4110.0
2014-05-06,0.32,0.32,0.32,0.32,0.0
2014-05-07,0.32,0.32,0.32,0.32,0.0
2014-05-08,0.32,0.32,0.32,0.32,0.0
2014-05-09,0.34,0.34,0.335,0.335,7800.0
2014-05-12,0.335,0.335,0.335,0.335,0.0
2014-05-13,0.335,0.335,0.335,0.335,0.0
2014-05-14,0.335,0.335,0.335,0.335,0.0
2014-05-15,0.335,0.335,0.335,0.335,0.0
2014-05-16,0.335,0.335,0.335,0.335,2500.0
2014-05-20,0.325,0.335,0.325,0.335,7700.0
2014-05-21,0.325,0.33,0.32,0.32,18627.0
2014-05-22,0.3,0.3,0.28,0.28,2000.0
2014-05-23,0.28,0.28,0.28,0.28,1000.0
2014-05-26,0.28,0.28,0.28,0.28,0.0
2014-05-27,0.295,0.3,0.295,0.3,3000.0
2014-05-28,0.3,0.31,0.3,0.31,6500.0
2014-05-29,0.305,0.31,0.305,0.31,30500.0
2014-05-30,0.3,0.3,0.265,0.275,58547.0
2014-06-02,0.27,0.27,0.27,0.27,10000.0
2014-06-03,0.26,0.26,0.26,0.26,15500.0
2014-06-04,0.25,0.25,0.24,0.245,12700.0
2014-06-05,0.24,0.24,0.24,0.24,3000.0
2014-06-06,0.26,0.27,0.26,0.27,8500.0
2014-06-09,0.27,0.27,0.27,0.27,0.0
2014-06-10,0.27,0.28,0.26,0.26,17500.0
2014-06-11,0.26,0.26,0.26,0.26,19797.0
2014-06-12,0.26,0.26,0.26,0.26,2300.0
2014-06-13,0.26,0.26,0.26,0.26,7500.0
2014-06-16,0.255,0.255,0.255,0.255,10000.0
2014-06-17,0.26,0.26,0.255,0.255,40.0
2014-06-18,0.26,0.26,0.26,0.26,500.0
2014-06-19,0.26,0.26,0.26,0.26,0.0
2014-06-20,0.26,0.26,0.25,0.25,11000.0
2014-06-23,0.25,0.25,0.25,0.25,5500.0
2014-06-24,0.25,0.25,0.25,0.25,0.0
2014-06-25,0.275,0.31,0.275,0.3,29500.0
2014-06-26,0.3,0.3,0.3,0.3,0.0
2014-06-27,0.305,0.305,0.3,0.3,59330.0
2014-06-30,0.3,0.3,0.3,0.3,0.0
2014-07-02,0.305,0.305,0.3,0.3,29000.0
2014-07-03,0.3,0.3,0.3,0.3,0.0
2014-07-04,0.3,0.3,0.3,0.3,10.0
2014-07-07,0.3,0.3,0.3,0.3,1000.0
2014-07-08,0.3,0.3,0.3,0.3,0.0
2014-07-09,0.3,0.3,0.3,0.3,13400.0
2014-07-10,0.3,0.3,0.3,0.3,0.0
2014-07-11,0.3,0.3,0.3,0.3,0.0
2014-07-14,0.3,0.35,0.3,0.35,26500.0
2014-07-15,0.35,0.35,0.35,0.35,0.0
2014-07-16,0.35,0.35,0.35,0.35,0.0
2014-07-17,0.35,0.35,0.35,0.35,0.0
2014-07-18,0.305,0.35,0.305,0.35,6.0
2014-07-21,0.3,0.3,0.3,0.3,10779.0
2014-07-22,0.3,0.3,0.3,0.3,0.0
2014-07-23,0.3,0.3,0.3,0.3,0.0
2014-07-24,0.3,0.3,0.3,0.3,0.0
2014-07-25,0.3,0.3,0.3,0.3,0.0
2014-07-28,0.27,0.27,0.265,0.265,5000.0
2014-07-29,0.265,0.265,0.265,0.265,0.0
2014-07-30,0.265,0.265,0.265,0.265,0.0
2014-07-31,0.265,0.265,0.265,0.265,0.0
2014-08-01,0.265,0.265,0.265,0.265,0.0
2014-08-05,0.275,0.275,0.265,0.265,9290.0
2014-08-06,0.265,0.265,0.265,0.265,2000.0
2014-08-07,0.265,0.265,0.265,0.265,0.0
2014-08-08,0.265,0.265,0.265,0.265,0.0
2014-08-11,0.265,0.265,0.265,0.265,0.0
2014-08-12,0.265,0.265,0.26,0.26,8946.0
2014-08-13,0.26,0.26,0.26,0.26,0.0
2014-08-14,0.26,0.26,0.26,0.26,2000.0
2014-08-15,0.26,0.26,0.26,0.26,0.0
2014-08-18,0.26,0.26,0.26,0.26,0.0
2014-08-19,0.265,0.265,0.265,0.265,2700.0
2014-08-20,0.265,0.265,0.265,0.265,0.0
2014-08-21,0.265,0.265,0.265,0.265,0.0
2014-08-22,0.265,0.265,0.265,0.265,0.0
2014-08-25,0.265,0.265,0.265,0.265,0.0
2014-08-26,0.265,0.265,0.265,0.265,0.0
2014-08-27,0.255,0.255,0.255,0.255,10000.0
2014-08-28,0.255,0.255,0.255,0.255,0.0
2014-08-29,0.255,0.255,0.255,0.255,0.0
2014-09-02,0.255,0.255,0.255,0.255,0.0
2014-09-03,0.25,0.25,0.245,0.245,7356.0
2014-09-04,0.245,0.245,0.245,0.245,0.0
2014-09-05,0.245,0.245,0.245,0.245,0.0
2014-09-08,0.245,0.245,0.245,0.245,0.0
2014-09-09,0.245,0.245,0.245,0.245,0.0
2014-09-10,0.225,0.225,0.225,0.225,1000.0
2014-09-11,0.23,0.23,0.225,0.225,3096.0
2014-09-12,0.23,0.23,0.225,0.225,150.0
2014-09-15,0.225,0.225,0.225,0.225,0.0
2014-09-16,0.265,0.275,0.265,0.275,37500.0
2014-09-17,0.275,0.275,0.275,0.275,10500.0
2014-09-18,0.275,0.275,0.275,0.275,900.0
2014-09-19,0.275,0.275,0.275,0.275,0.0
2014-09-22,0.275,0.275,0.275,0.275,4309.0
2014-09-23,0.275,0.275,0.275,0.275,1000.0
2014-09-24,0.275,0.275,0.275,0.275,0.0
2014-09-25,0.275,0.275,0.275,0.275,8500.0
2014-09-26,0.275,0.275,0.275,0.275,7782.0
2014-09-29,0.275,0.275,0.275,0.275,11360.0
2014-09-30,0.275,0.275,0.275,0.275,0.0
2014-10-01,0.275,0.275,0.275,0.275,7530.0
2014-10-02,0.275,0.275,0.275,0.275,1500.0
2014-10-03,0.275,0.275,0.23,0.23,17500.0
2014-10-06,0.23,0.23,0.23,0.23,0.0
2014-10-07,0.215,0.22,0.215,0.22,22000.0
2014-10-08,0.22,0.22,0.22,0.22,0.0
2014-10-09,0.22,0.22,0.22,0.22,19500.0
2014-10-10,0.22,0.22,0.22,0.22,0.0
2014-10-14,0.22,0.22,0.22,0.22,0.0
2014-10-15,0.22,0.22,0.22,0.22,0.0
2014-10-16,0.22,0.22,0.22,0.22,0.0
2014-10-17,0.21,0.21,0.21,0.21,2740.0
2014-10-20,0.235,0.235,0.235,0.235,8000.0
2014-10-21,0.235,0.235,0.235,0.235,0.0
2014-10-22,0.21,0.21,0.18,0.18,8181.0
2014-10-23,0.18,0.18,0.18,0.18,0.0
2014-10-24,0.205,0.205,0.19,0.19,28500.0
2014-10-27,0.205,0.205,0.205,0.205,1000.0
2014-10-28,0.205,0.205,0.205,0.205,9500.0
2014-10-29,0.24,0.24,0.225,0.225,6500.0
2014-10-30,0.2,0.2,0.2,0.2,15185.0
2014-10-31,0.21,0.21,0.21,0.21,4500.0
2014-11-03,0.2,0.205,0.2,0.2,600.0
2014-11-04,0.2,0.2,0.2,0.2,5000.0
2014-11-05,0.2,0.205,0.2,0.205,1255.0
2014-11-06,0.205,0.205,0.205,0.205,0.0
2014-11-07,0.205,0.205,0.2,0.205,9366.0
2014-11-10,0.205,0.205,0.205,0.205,2000.0
2014-11-11,0.195,0.195,0.19,0.19,5000.0
2014-11-12,0.19,0.19,0.19,0.19,0.0
2014-11-13,0.195,0.195,0.19,0.195,25740.0
2014-11-14,0.195,0.195,0.195,0.195,0.0
2014-11-17,0.195,0.2,0.195,0.195,75000.0
2014-11-18,0.2,0.2,0.2,0.2,900.0
2014-11-19,0.2,0.2,0.2,0.2,5446.0
2014-11-20,0.2,0.2,0.2,0.2,0.0
2014-11-21,0.2,0.2,0.2,0.2,205.0
2014-11-24,0.2,0.2,0.2,0.2,0.0
2014-11-25,0.2,0.2,0.2,0.2,20302.0
2014-11-26,0.205,0.205,0.2,0.2,200.0
2014-11-27,0.22,0.225,0.22,0.225,25000.0
2014-11-28,0.225,0.225,0.225,0.225,0.0
2014-12-01,0.225,0.225,0.225,0.225,0.0
2014-12-02,0.205,0.205,0.19,0.19,40000.0
2014-12-03,0.19,0.19,0.19,0.19,13000.0
2014-12-04,0.185,0.2,0.185,0.2,12550.0
2014-12-05,0.185,0.185,0.18,0.18,5600.0
2014-12-08,0.18,0.18,0.18,0.18,0.0
2014-12-09,0.18,0.18,0.18,0.18,0.0
2014-12-10,0.18,0.18,0.18,0.18,0.0
2014-12-11,0.18,0.18,0.18,0.18,11751.0
2014-12-12,0.18,0.18,0.165,0.18,62911.0
2014-12-15,0.165,0.165,0.165,0.165,1500.0
2014-12-16,0.165,0.165,0.165,0.165,4180.0
2014-12-17,0.165,0.165,0.165,0.165,0.0
2014-12-18,0.17,0.2,0.17,0.17,1653.0
2014-12-19,0.19,0.2,0.18,0.2,28117.0
2014-12-22,0.17,0.17,0.165,0.165,8000.0
2014-12-23,0.17,0.17,0.17,0.17,3125.0
2014-12-24,0.17,0.17,0.17,0.17,0.0
2014-12-29,0.17,0.17,0.17,0.17,1100.0
2014-12-30,0.17,0.17,0.17,0.17,3000.0
2014-12-31,0.165,0.165,0.165,0.165,12762.0
2015-01-02,0.165,0.165,0.165,0.165,0.0
2015-01-05,0.165,0.165,0.165,0.165,0.0
2015-01-06,0.165,0.165,0.165,0.165,0.0
2015-01-07,0.17,0.17,0.155,0.155,15000.0
2015-01-08,0.155,0.155,0.155,0.155,0.0
2015-01-09,0.16,0.16,0.16,0.16,500.0
2015-01-12,0.16,0.16,0.16,0.16,0.0
2015-01-13,0.16,0.16,0.16,0.16,61.0
2015-01-14,0.16,0.16,0.16,0.16,0.0
2015-01-15,0.16,0.16,0.16,0.16,0.0
2015-01-16,0.16,0.16,0.16,0.16,1762.0
2015-01-19,0.16,0.16,0.16,0.16,0.0
2015-01-20,0.175,0.175,0.17,0.17,14000.0
2015-01-21,0.17,0.17,0.17,0.17,0.0
2015-01-22,0.17,0.17,0.17,0.17,5000.0
2015-01-23,0.17,0.17,0.17,0.17,0.0
2015-01-26,0.17,0.17,0.17,0.17,0.0
2015-01-27,0.18,0.18,0.18,0.18,2000.0
2015-01-28,0.18,0.185,0.18,0.185,13000.0
2015-01-29,0.175,0.175,0.175,0.175,800.0
2015-01-30,0.175,0.175,0.175,0.175,0.0
2015-02-02,0.175,0.175,0.175,0.175,125.0
2015-02-03,0.175,0.175,0.175,0.175,900.0
2015-02-04,0.175,0.175,0.175,0.175,0.0
2015-02-05,0.19,0.195,0.18,0.18,26000.0
2015-02-06,0.18,0.18,0.18,0.18,2200.0
2015-02-09,0.18,0.18,0.18,0.18,0.0
2015-02-10,0.18,0.18,0.18,0.18,0.0
2015-02-11,0.175,0.175,0.17,0.17,2500.0
2015-02-12,0.17,0.17,0.17,0.17,0.0
2015-02-13,0.17,0.17,0.17,0.17,2000.0
2015-02-17,0.18,0.185,0.18,0.185,5100.0
2015-02-18,0.185,0.185,0.185,0.185,0.0
2015-02-19,0.185,0.185,0.185,0.185,0.0
2015-02-20,0.185,0.185,0.185,0.185,0.0
2015-02-23,0.175,0.175,0.175,0.175,1000.0
2015-02-24,0.175,0.175,0.175,0.175,0.0
2015-02-25,0.175,0.175,0.175,0.175,89524.0
2015-02-26,0.175,0.175,0.175,0.175,0.0
2015-02-27,0.175,0.175,0.175,0.175,2500.0
2015-03-02,0.175,0.175,0.175,0.175,0.0
2015-03-03,0.175,0.175,0.175,0.175,0.0
2015-03-04,0.175,0.175,0.175,0.175,0.0
2015-03-05,0.18,0.18,0.17,0.17,15000.0
2015-03-06,0.17,0.17,0.17,0.17,0.0
2015-03-09,0.17,0.17,0.17,0.17,0.0
2015-03-10,0.17,0.17,0.17,0.17,2000.0
2015-03-11,0.17,0.17,0.17,0.17,0.0
2015-03-12,0.175,0.175,0.175,0.175,1500.0
2015-03-13,0.175,0.175,0.175,0.175,0.0
2015-03-16,0.175,0.175,0.175,0.175,0.0
2015-03-17,0.17,0.17,0.17,0.17,3100.0
2015-03-18,0.175,0.175,0.175,0.175,2000.0
2015-03-19,0.17,0.17,0.17,0.17,24500.0
2015-03-20,0.17,0.17,0.17,0.17,1500.0
2015-03-23,0.17,0.17,0.17,0.17,55000.0
2015-03-24,0.17,0.17,0.17,0.17,5017.0
2015-03-25,0.17,0.17,0.17,0.17,0.0
2015-03-26,0.17,0.17,0.17,0.17,22397.0
2015-03-27,0.17,0.17,0.17,0.17,7300.0
2015-03-30,0.17,0.17,0.17,0.17,50960.0
2015-03-31,0.17,0.17,0.17,0.17,25500.0
2015-04-01,0.17,0.17,0.17,0.17,0.0
2015-04-02,0.17,0.17,0.17,0.17,0.0
2015-04-06,0.17,0.17,0.17,0.17,0.0
2015-04-07,0.14,0.14,0.14,0.14,5700.0
2015-04-08,0.14,0.14,0.14,0.14,0.0
2015-04-09,0.14,0.14,0.14,0.14,0.0
2015-04-10,0.14,0.14,0.14,0.14,20800.0
2015-04-13,0.14,0.14,0.14,0.14,105.0
2015-04-14,0.145,0.145,0.145,0.145,700.0
2015-04-15,0.145,0.145,0.145,0.145,0.0
2015-04-16,0.145,0.145,0.145,0.145,0.0
2015-04-17,0.145,0.145,0.145,0.145,0.0
2015-04-20,0.145,0.145,0.145,0.145,0.0
2015-04-21,0.145,0.145,0.145,0.145,0.0
2015-04-22,0.145,0.145,0.145,0.145,0.0
2015-04-23,0.15,0.15,0.15,0.15,2000.0
2015-04-24,0.15,0.15,0.15,0.15,0.0
2015-04-27,0.15,0.15,0.15,0.15,0.0
2015-04-28,0.15,0.15,0.15,0.15,0.0
2015-04-29,0.15,0.15,0.15,0.15,0.0
2015-04-30,0.15,0.15,0.15,0.15,0.0
2015-05-01,0.18,0.18,0.18,0.18,14000.0
2015-05-04,0.17,0.17,0.17,0.17,7500.0
2015-05-05,0.17,0.17,0.17,0.17,0.0
2015-05-06,0.18,0.19,0.18,0.19,27169.0
2015-05-07,0.17,0.17,0.155,0.155,5909.0
2015-05-08,0.155,0.155,0.155,0.155,0.0
2015-05-11,0.155,0.155,0.155,0.155,0.0
2015-05-12,0.155,0.155,0.155,0.155,0.0
2015-05-13,0.19,0.19,0.19,0.19,1500.0
2015-05-14,0.19,0.19,0.19,0.19,0.0
2015-05-15,0.19,0.19,0.19,0.19,0.0
2015-05-19,0.16,0.19,0.16,0.19,250.0
2015-05-20,0.19,0.19,0.19,0.19,0.0
2015-05-21,0.16,0.19,0.16,0.19,17250.0
2015-05-22,0.19,0.19,0.19,0.19,0.0
2015-05-25,0.19,0.19,0.19,0.19,0.0
2015-05-26,0.19,0.19,0.19,0.19,0.0
2015-05-27,0.19,0.19,0.19,0.19,0.0
2015-05-28,0.19,0.19,0.19,0.19,0.0
2015-05-29,0.16,0.19,0.16,0.19,304.0
2015-06-01,0.19,0.19,0.19,0.19,0.0
2015-06-02,0.19,0.19,0.19,0.19,0.0
2015-06-03,0.175,0.175,0.175,0.175,3000.0
2015-06-04,0.175,0.175,0.175,0.175,0.0
2015-06-05,0.175,0.175,0.175,0.175,0.0
2015-06-08,0.175,0.175,0.175,0.175,0.0
2015-06-09,0.175,0.175,0.17,0.17,3567.0
2015-06-10,0.17,0.17,0.17,0.17,0.0
2015-06-11,0.17,0.17,0.17,0.17,0.0
2015-06-12,0.175,0.175,0.155,0.155,107300.0
2015-06-15,0.175,0.175,0.16,0.16,11000.0
2015-06-16,0.16,0.16,0.16,0.16,0.0
2015-06-17,0.16,0.16,0.16,0.16,1500.0
2015-06-18,0.16,0.16,0.16,0.16,0.0
2015-06-19,0.16,0.16,0.16,0.16,205.0
2015-06-22,0.16,0.16,0.16,0.16,0.0
2015-06-23,0.16,0.16,0.16,0.16,985.0
2015-06-24,0.16,0.16,0.16,0.16,0.0
2015-06-25,0.16,0.16,0.16,0.16,6500.0
2015-06-26,0.16,0.16,0.16,0.16,993.0
2015-06-29,0.16,0.16,0.16,0.16,33000.0
2015-06-30,0.16,0.16,0.16,0.16,20000.0
2015-07-02,0.155,0.155,0.155,0.155,8100.0
2015-07-03,0.155,0.155,0.155,0.155,0.0
2015-07-06,0.155,0.155,0.15,0.155,60200.0
2015-07-07,0.15,0.15,0.15,0.15,5000.0
2015-07-08,0.15,0.15,0.15,0.15,500.0
2015-07-09,0.155,0.17,0.155,0.17,8000.0
2015-07-10,0.17,0.17,0.17,0.17,0.0
2015-07-13,0.17,0.17,0.17,0.17,0.0
2015-07-14,0.16,0.16,0.16,0.16,4600.0
2015-07-15,0.16,0.16,0.16,0.16,0.0
2015-07-16,0.16,0.16,0.16,0.16,700.0
2015-07-17,0.175,0.175,0.16,0.16,38125.0
2015-07-20,0.16,0.16,0.16,0.16,0.0
2015-07-21,0.17,0.17,0.16,0.16,300.0
2015-07-22,0.16,0.16,0.16,0.16,0.0
2015-07-23,0.16,0.16,0.16,0.16,0.0
2015-07-24,0.16,0.16,0.16,0.16,2000.0
2015-07-27,0.16,0.16,0.16,0.16,1000.0
2015-07-28,0.16,0.16,0.16,0.16,0.0
2015-07-29,0.175,0.175,0.175,0.175,12474.0
2015-07-30,0.16,0.16,0.16,0.16,3000.0
2015-07-31,0.16,0.16,0.16,0.16,137.0
2015-08-04,0.16,0.16,0.16,0.16,11000.0
2015-08-05,0.16,0.16,0.16,0.16,0.0
2015-08-06,0.16,0.16,0.16,0.16,0.0
2015-08-07,0.16,0.16,0.16,0.16,0.0
2015-08-10,0.16,0.16,0.16,0.16,0.0
2015-08-11,0.16,0.16,0.16,0.16,2800.0
2015-08-12,0.17,0.17,0.17,0.17,8500.0
2015-08-13,0.17,0.17,0.17,0.17,0.0
2015-08-14,0.165,0.17,0.165,0.17,250.0
2015-08-17,0.17,0.17,0.17,0.17,0.0
2015-08-18,0.165,0.165,0.165,0.165,10000.0
2015-08-19,0.165,0.165,0.165,0.165,0.0
2015-08-20,0.165,0.165,0.165,0.165,0.0
2015-08-21,0.165,0.165,0.165,0.165,6.0
2015-08-24,0.17,0.17,0.165,0.165,45500.0
2015-08-25,0.145,0.165,0.145,0.165,100.0
2015-08-26,0.165,0.165,0.165,0.165,0.0
2015-08-27,0.145,0.145,0.145,0.145,7330.0
2015-08-28,0.145,0.145,0.145,0.145,0.0
2015-08-31,0.145,0.145,0.145,0.145,0.0
2015-09-01,0.145,0.145,0.145,0.145,8000.0
2015-09-02,0.145,0.145,0.145,0.145,0.0
2015-09-03,0.145,0.145,0.145,0.145,0.0
2015-09-04,0.145,0.145,0.145,0.145,0.0
2015-09-08,0.145,0.145,0.145,0.145,0.0
2015-09-09,0.145,0.145,0.145,0.145,0.0
2015-09-10,0.155,0.155,0.155,0.155,1500.0
2015-09-11,0.155,0.155,0.155,0.155,0.0
2015-09-14,0.155,0.155,0.155,0.155,0.0
2015-09-15,0.155,0.155,0.155,0.155,0.0
2015-09-16,0.155,0.155,0.155,0.155,0.0
2015-09-17,0.155,0.155,0.155,0.155,0.0
2015-09-18,0.155,0.155,0.155,0.155,0.0
2015-09-21,0.155,0.155,0.155,0.155,0.0
2015-09-22,0.145,0.145,0.145,0.145,1000.0
2015-09-23,0.145,0.145,0.145,0.145,2890.0
2015-09-24,0.145,0.145,0.145,0.145,15006.0
2015-09-25,0.145,0.145,0.145,0.145,0.0
2015-09-28,0.145,0.145,0.145,0.145,1000.0
2015-09-29,0.145,0.145,0.145,0.145,0.0
2015-09-30,0.145,0.145,0.145,0.145,0.0
2015-10-01,0.155,0.16,0.155,0.16,11500.0
2015-10-02,0.16,0.16,0.16,0.16,0.0
2015-10-05,0.145,0.15,0.145,0.145,2160.0
2015-10-06,0.145,0.145,0.145,0.145,0.0
2015-10-07,0.145,0.145,0.145,0.145,0.0
2015-10-08,0.145,0.145,0.145,0.145,0.0
2015-10-09,0.145,0.145,0.145,0.145,0.0
2015-10-13,0.145,0.145,0.145,0.145,0.0
2015-10-14,0.145,0.145,0.145,0.145,0.0
2015-10-15,0.155,0.155,0.155,0.155,2000.0
2015-10-16,0.155,0.155,0.155,0.155,0.0
2015-10-19,0.16,0.16,0.16,0.16,1096.0
2015-10-20,0.165,0.165,0.165,0.165,5440.0
2015-10-21,0.165,0.165,0.165,0.165,0.0
2015-10-22,0.16,0.16,0.16,0.16,11000.0
2015-10-23,0.155,0.18,0.155,0.18,96855.0
2015-10-26,0.18,0.18,0.18,0.18,0.0
2015-10-27,0.18,0.18,0.18,0.18,34932.0
2015-10-28,0.18,0.18,0.18,0.18,1500.0
2015-10-29,0.18,0.18,0.18,0.18,1001.0
2015-10-30,0.18,0.19,0.18,0.19,31000.0
2015-11-02,0.19,0.19,0.19,0.19,10017.0
2015-11-03,0.19,0.21,0.18,0.21,94800.0
2015-11-04,0.19,0.21,0.19,0.21,185.0
2015-11-05,0.2,0.2,0.2,0.2,6500.0
2015-11-06,0.2,0.2,0.2,0.2,1000.0
2015-11-09,0.2,0.2,0.2,0.2,0.0
2015-11-10,0.2,0.2,0.2,0.2,3000.0
2015-11-11,0.2,0.2,0.2,0.2,10000.0
2015-11-12,0.2,0.2,0.2,0.2,9000.0
2015-11-13,0.2,0.2,0.2,0.2,20000.0
2015-11-16,0.2,0.2,0.2,0.2,0.0
2015-11-17,0.2,0.2,0.2,0.2,3000.0
2015-11-18,0.2,0.2,0.2,0.2,5973.0
2015-11-19,0.2,0.2,0.2,0.2,0.0
2015-11-20,0.205,0.205,0.205,0.205,13000.0
2015-11-23,0.2,0.2,0.2,0.2,4110.0
2015-11-24,0.2,0.2,0.2,0.2,0.0
2015-11-25,0.2,0.2,0.2,0.2,20000.0
2015-11-26,0.2,0.2,0.2,0.2,0.0
2015-11-27,0.2,0.2,0.2,0.2,4110.0
2015-11-30,0.2,0.2,0.2,0.2,0.0
2015-12-01,0.2,0.2,0.2,0.2,0.0
2015-12-02,0.2,0.2,0.2,0.2,0.0
2015-12-03,0.2,0.2,0.2,0.2,0.0
2015-12-04,0.2,0.2,0.2,0.2,0.0
2015-12-07,0.2,0.2,0.2,0.2,5200.0
2015-12-08,0.2,0.2,0.2,0.2,0.0
2015-12-09,0.2,0.2,0.2,0.2,154.0
2015-12-10,0.2,0.2,0.2,0.2,0.0
2015-12-11,0.2,0.2,0.2,0.2,0.0
2015-12-14,0.2,0.2,0.2,0.2,0.0
2015-12-15,0.2,0.2,0.2,0.2,0.0
2015-12-16,0.2,0.2,0.2,0.2,137.0
2015-12-17,0.2,0.2,0.2,0.2,2137.0
2015-12-18,0.2,0.2,0.2,0.2,1700.0
2015-12-21,0.2,0.2,0.2,0.2,1500.0
2015-12-22,0.2,0.2,0.18,0.18,21000.0
2015-12-23,0.18,0.295,0.18,0.295,13863.0
2015-12-24,0.295,0.295,0.295,0.295,0.0
2015-12-29,0.295,0.295,0.295,0.295,0.0
2015-12-30,0.23,0.23,0.23,0.23,548.0
2015-12-31,0.23,0.23,0.23,0.23,0.0
2016-01-04,0.23,0.23,0.23,0.23,0.0
2016-01-05,0.23,0.23,0.23,0.23,0.0
2016-01-06,0.23,0.23,0.2,0.2,15000.0
2016-01-07,0.21,0.21,0.2,0.2,648.0
2016-01-08,0.2,0.2,0.2,0.2,0.0
2016-01-11,0.2,0.2,0.2,0.2,1000.0
2016-01-12,0.2,0.2,0.2,0.2,0.0
2016-01-13,0.19,0.19,0.19,0.19,1000.0
2016-01-14,0.2,0.2,0.19,0.19,250.0
2016-01-15,0.19,0.19,0.19,0.19,0.0
2016-01-18,0.19,0.19,0.19,0.19,0.0
2016-01-19,0.18,0.18,0.18,0.18,685.0
2016-01-20,0.18,0.18,0.18,0.18,0.0
2016-01-21,0.18,0.18,0.18,0.18,0.0
2016-01-22,0.18,0.18,0.18,0.18,0.0
2016-01-25,0.18,0.18,0.18,0.18,0.0
2016-01-26,0.18,0.18,0.18,0.18,0.0
2016-01-27,0.18,0.18,0.18,0.18,0.0
2016-01-28,0.18,0.18,0.18,0.18,1000.0
2016-01-29,0.18,0.18,0.18,0.18,0.0
2016-02-01,0.18,0.2,0.18,0.2,3207.0
2016-02-02,0.2,0.2,0.2,0.2,0.0
2016-02-03,0.2,0.2,0.2,0.2,0.0
2016-02-04,0.22,0.22,0.2,0.2,200.0
2016-02-05,0.2,0.2,0.2,0.2,0.0
2016-02-08,0.2,0.2,0.2,0.2,0.0
2016-02-09,0.18,0.18,0.18,0.18,1250.0
2016-02-10,0.18,0.18,0.18,0.18,18.0
2016-02-11,0.22,0.24,0.22,0.24,9300.0
2016-02-12,0.24,0.24,0.24,0.24,0.0
2016-02-16,0.24,0.24,0.24,0.24,1000.0
2016-02-17,0.24,0.24,0.24,0.24,0.0
2016-02-18,0.23,0.23,0.23,0.23,2500.0
2016-02-19,0.22,0.22,0.2,0.22,5100.0
2016-02-22,0.185,0.185,0.185,0.185,688.0
2016-02-23,0.22,0.24,0.22,0.24,33900.0
2016-02-24,0.24,0.24,0.24,0.24,0.0
2016-02-25,0.24,0.24,0.24,0.24,4422.0
2016-02-26,0.24,0.24,0.24,0.24,0.0
2016-02-29,0.24,0.24,0.24,0.24,0.0
2016-03-01,0.24,0.24,0.24,0.24,0.0
2016-03-02,0.24,0.24,0.24,0.24,2000.0
2016-03-03,0.24,0.24,0.24,0.24,0.0
2016-03-04,0.24,0.24,0.24,0.24,0.0
2016-03-07,0.24,0.285,0.2,0.245,20845.0
2016-03-08,0.245,0.245,0.245,0.245,0.0
2016-03-09,0.24,0.24,0.22,0.24,9005.0
2016-03-10,0.24,0.24,0.24,0.24,0.0
2016-03-11,0.24,0.285,0.24,0.285,65700.0
2016-03-14,0.28,0.28,0.28,0.28,1300.0
2016-03-15,0.28,0.28,0.28,0.28,3240.0
2016-03-16,0.28,0.28,0.28,0.28,0.0
2016-03-17,0.28,0.28,0.28,0.28,200.0
2016-03-18,0.28,0.28,0.28,0.28,0.0
2016-03-21,0.28,0.28,0.28,0.28,3000.0
2016-03-22,0.28,0.28,0.28,0.28,0.0
2016-03-23,0.28,0.28,0.28,0.28,0.0
2016-03-24,0.28,0.28,0.28,0.28,26024.0
2016-03-28,0.28,0.28,0.28,0.28,30.0
2016-03-29,0.28,0.28,0.28,0.28,2255.0
2016-03-30,0.28,0.28,0.28,0.28,0.0
2016-03-31,0.28,0.28,0.28,0.28,5000.0
2016-04-01,0.33,0.33,0.28,0.28,3.0
2016-04-04,0.28,0.28,0.28,0.28,0.0
2016-04-05,0.28,0.28,0.28,0.28,0.0
2016-04-06,0.28,0.28,0.28,0.28,0.0
2016-04-07,0.28,0.28,0.28,0.28,509.0
2016-04-08,0.28,0.28,0.28,0.28,8000.0
2016-04-11,0.28,0.28,0.28,0.28,0.0
2016-04-12,0.28,0.28,0.28,0.28,3900.0
2016-04-13,0.3,0.3,0.28,0.28,12.0
2016-04-14,0.28,0.28,0.28,0.28,18474.0
2016-04-15,0.3,0.3,0.28,0.28,22005.0
2016-04-18,0.28,0.28,0.28,0.28,24000.0
2016-04-19,0.245,0.28,0.245,0.28,400.0
2016-04-20,0.3,0.32,0.3,0.32,33480.0
2016-04-21,0.32,0.32,0.32,0.32,1648.0
2016-04-22,0.3,0.3,0.3,0.3,600.0
2016-04-25,0.3,0.3,0.3,0.3,2000.0
2016-04-26,0.32,0.33,0.31,0.33,30513.0
2016-04-27,0.33,0.33,0.33,0.33,500.0
2016-04-28,0.33,0.33,0.33,0.33,94.0
2016-04-29,0.35,0.35,0.35,0.35,5127.0
2016-05-02,0.35,0.35,0.33,0.35,560.0
2016-05-03,0.35,0.35,0.35,0.35,0.0
2016-05-04,0.35,0.35,0.35,0.35,5000.0
2016-05-05,0.35,0.35,0.35,0.35,0.0
2016-05-06,0.35,0.35,0.35,0.35,0.0
2016-05-09,0.33,0.33,0.33,0.33,1000.0
2016-05-10,0.33,0.33,0.33,0.33,0.0
2016-05-11,0.33,0.33,0.33,0.33,0.0
2016-05-12,0.33,0.33,0.33,0.33,0.0
2016-05-13,0.335,0.335,0.335,0.335,4000.0
2016-05-16,0.35,0.35,0.33,0.33,30210.0
2016-05-17,0.35,0.35,0.35,0.35,7000.0
2016-05-18,0.35,0.35,0.35,0.35,0.0
2016-05-19,0.35,0.35,0.35,0.35,0.0
2016-05-20,0.35,0.35,0.35,0.35,0.0
2016-05-24,0.35,0.35,0.35,0.35,0.0
2016-05-25,0.35,0.35,0.35,0.35,0.0
2016-05-26,0.35,0.35,0.35,0.35,0.0
2016-05-27,0.335,0.34,0.33,0.34,6041.0
2016-05-30,0.34,0.34,0.34,0.34,0.0
2016-05-31,0.34,0.34,0.34,0.34,0.0
2016-06-01,0.34,0.34,0.34,0.34,0.0
2016-06-02,0.34,0.34,0.34,0.34,0.0
2016-06-03,0.34,0.34,0.34,0.34,0.0
2016-06-06,0.34,0.34,0.34,0.34,2680.0
2016-06-07,0.34,0.34,0.34,0.34,4000.0
2016-06-08,0.39,0.39,0.34,0.34,200.0
2016-06-09,0.34,0.34,0.34,0.34,700.0
2016-06-10,0.33,0.41,0.33,0.4,18500.0
2016-06-13,0.5,0.5,0.39,0.39,24500.0
2016-06-14,0.39,0.39,0.39,0.39,2000.0
2016-06-15,0.39,0.39,0.39,0.39,500.0
2016-06-16,0.39,0.39,0.39,0.39,8900.0
2016-06-17,0.39,0.39,0.39,0.39,0.0
2016-06-20,0.39,0.39,0.39,0.39,500.0
2016-06-21,0.45,0.45,0.39,0.39,2.0
2016-06-22,0.45,0.45,0.39,0.39,2.0
2016-06-23,0.39,0.39,0.39,0.39,0.0
2016-06-24,0.39,0.39,0.39,0.39,0.0
2016-06-27,0.39,0.39,0.39,0.39,2000.0
2016-06-28,0.39,0.39,0.39,0.39,11500.0
2016-06-29,0.39,0.39,0.39,0.39,0.0
2016-06-30,0.39,0.39,0.39,0.39,0.0
2016-07-04,0.36,0.36,0.36,0.36,0.0
2016-07-05,0.45,0.45,0.45,0.45,1000.0
2016-07-06,0.5,0.5,0.5,0.5,9500.0
2016-07-07,0.5,0.5,0.5,0.5,0.0
2016-07-08,0.5,0.5,0.5,0.5,0.0
2016-07-11,0.5,0.5,0.5,0.5,0.0
2016-07-12,0.4,0.4,0.4,0.4,10000.0
2016-07-13,0.4,0.4,0.4,0.4,0.0
2016-07-14,0.4,0.4,0.4,0.4,5000.0
2016-07-15,0.54,0.55,0.54,0.55,7500.0
2016-07-18,0.55,0.55,0.55,0.55,0.0
2016-07-19,0.4,0.4,0.4,0.4,500.0
2016-07-20,0.4,0.4,0.4,0.4,0.0
2016-07-21,0.405,0.54,0.4,0.4,37782.0
2016-07-22,0.4,0.4,0.4,0.4,19000.0
2016-07-25,0.4,0.4,0.4,0.4,59000.0
2016-07-26,0.4,0.4,0.4,0.4,3500.0
2016-07-27,0.4,0.4,0.4,0.4,1500.0
2016-07-28,0.4,0.4,0.4,0.4,6905.0
2016-07-29,0.4,0.4,0.4,0.4,6000.0
2016-08-02,0.4,0.56,0.4,0.56,37144.0
2016-08-03,0.45,0.45,0.45,0.45,2000.0
2016-08-04,0.45,0.48,0.45,0.48,4500.0
2016-08-05,0.45,0.5,0.45,0.48,138939.0
2016-08-08,0.48,0.48,0.48,0.48,0.0
2016-08-09,0.48,0.48,0.45,0.45,37500.0
2016-08-10,0.5,0.59,0.48,0.59,5001.0
2016-08-11,0.59,0.59,0.59,0.59,0.0
2016-08-12,0.59,0.59,0.59,0.59,0.0
2016-08-15,0.49,0.49,0.49,0.49,1400.0
2016-08-16,0.53,0.55,0.48,0.48,20000.0
2016-08-17,0.48,0.48,0.48,0.48,0.0
2016-08-18,0.48,0.48,0.48,0.48,0.0
2016-08-19,0.48,0.48,0.48,0.48,0.0
2016-08-22,0.48,0.48,0.48,0.48,0.0
2016-08-23,0.48,0.48,0.48,0.48,0.0
2016-08-24,0.48,0.48,0.48,0.48,0.0
2016-08-25,0.48,0.48,0.48,0.48,0.0
2016-08-26,0.48,0.48,0.48,0.48,0.0
2016-08-29,0.48,0.48,0.48,0.48,0.0
2016-08-30,0.48,0.48,0.48,0.48,0.0
2016-08-31,0.48,0.48,0.48,0.48,10112.0
2016-09-01,0.48,0.48,0.48,0.48,0.0
2016-09-02,0.59,0.59,0.54,0.54,1750.0
2016-09-06,0.48,0.59,0.48,0.59,9500.0
2016-09-07,0.59,0.59,0.49,0.54,6637.0
2016-09-08,0.63,0.63,0.54,0.54,3500.0
2016-09-09,0.485,0.485,0.485,0.485,2500.0
2016-09-12,0.5,0.5,0.5,0.5,10000.0
2016-09-13,0.5,0.5,0.5,0.5,0.0
2016-09-14,0.5,0.5,0.5,0.5,0.0
2016-09-15,0.5,0.5,0.5,0.5,0.0
2016-09-16,0.59,0.61,0.59,0.61,12850.0
2016-09-19,0.54,0.54,0.54,0.54,3000.0
2016-09-20,0.54,0.54,0.54,0.54,0.0
2016-09-21,0.54,0.54,0.54,0.54,0.0
2016-09-22,0.54,0.54,0.54,0.54,0.0
2016-09-23,0.54,0.54,0.54,0.54,0.0
2016-09-26,0.54,0.54,0.54,0.54,0.0
2016-09-27,0.54,0.54,0.54,0.54,0.0
2016-09-28,0.51,0.51,0.51,0.51,3609.0
2016-09-29,0.51,0.51,0.51,0.51,0.0
2016-09-30,0.51,0.54,0.5,0.54,13200.0
2016-10-03,0.5,0.5,0.48,0.48,17100.0
2016-10-04,0.48,0.48,0.48,0.48,25000.0
2016-10-05,0.48,0.48,0.48,0.48,0.0
2016-10-06,0.48,0.48,0.48,0.48,11900.0
2016-10-07,0.48,0.48,0.48,0.48,0.0
2016-10-11,0.48,0.48,0.48,0.48,0.0
2016-10-12,0.48,0.48,0.48,0.48,3500.0
2016-10-13,0.48,0.48,0.48,0.48,0.0
2016-10-14,0.48,0.48,0.48,0.48,0.0
2016-10-17,0.48,0.48,0.48,0.48,0.0
2016-10-18,0.48,0.48,0.48,0.48,0.0
2016-10-19,0.48,0.48,0.48,0.48,0.0
2016-10-20,0.59,0.59,0.59,0.59,4000.0
2016-10-21,0.59,0.59,0.59,0.59,0.0
2016-10-24,0.5,0.5,0.5,0.5,3500.0
2016-10-25,0.5,0.5,0.5,0.5,0.0
2016-10-26,0.5,0.5,0.5,0.5,11500.0
2016-10-27,0.51,0.51,0.51,0.51,10000.0
2016-10-28,0.51,0.51,0.51,0.51,0.0
2016-10-31,0.53,0.55,0.53,0.55,44500.0
2016-11-01,0.59,0.6,0.59,0.6,21000.0
2016-11-02,0.59,0.63,0.59,0.6,12553.0
2016-11-03,0.6,0.6,0.6,0.6,0.0
2016-11-04,0.59,0.59,0.59,0.59,14895.0
2016-11-07,0.59,0.59,0.59,0.59,0.0
2016-11-08,0.59,0.59,0.59,0.59,0.0
2016-11-09,0.55,0.59,0.55,0.59,641.0
2016-11-10,0.59,0.59,0.59,0.59,0.0
2016-11-11,0.59,0.59,0.59,0.59,0.0
2016-11-14,0.55,0.55,0.55,0.55,5000.0
2016-11-15,0.55,0.55,0.55,0.55,1500.0
2016-11-16,0.55,0.55,0.55,0.55,0.0
2016-11-17,0.64,0.64,0.64,0.64,500.0
2016-11-18,0.55,0.64,0.55,0.64,539.0
2016-11-21,0.64,0.64,0.64,0.64,0.0
2016-11-22,0.64,0.64,0.64,0.64,0.0
2016-11-23,0.64,0.64,0.64,0.64,0.0
2016-11-24,0.55,0.55,0.55,0.55,500.0
2016-11-25,0.56,0.56,0.56,0.56,3000.0
2016-11-28,0.55,0.55,0.55,0.55,20000.0
2016-11-29,0.55,0.55,0.55,0.55,0.0
2016-11-30,0.6,0.65,0.6,0.65,16500.0
2016-12-01,0.59,0.65,0.59,0.65,90000.0
2016-12-02,0.65,0.65,0.6,0.6,1500.0
2016-12-05,0.6,0.6,0.6,0.6,0.0
2016-12-06,0.6,0.6,0.6,0.6,0.0
2016-12-07,0.6,0.6,0.6,0.6,23500.0
2016-12-08,0.6,0.6,0.6,0.6,0.0
2016-12-09,0.6,0.6,0.6,0.6,0.0
2016-12-12,0.6,0.6,0.6,0.6,16000.0
2016-12-13,0.7,0.75,0.7,0.75,15800.0
2016-12-14,0.7,0.73,0.7,0.7,31700.0
2016-12-15,0.7,0.7,0.62,0.65,22137.0
2016-12-16,0.65,0.65,0.62,0.65,6680.0
2016-12-19,0.65,0.67,0.65,0.67,13600.0
2016-12-20,0.67,0.67,0.67,0.67,310.0
2016-12-21,0.67,0.67,0.67,0.67,0.0
2016-12-22,0.67,0.67,0.65,0.65,8233.0
2016-12-23,0.65,0.65,0.65,0.65,0.0
2016-12-28,0.7,0.75,0.7,0.75,18500.0
2016-12-29,0.75,0.75,0.75,0.75,500.0
2016-12-30,0.68,0.68,0.68,0.68,6000.0
2017-01-03,0.68,0.68,0.68,0.68,0.0
2017-01-04,0.68,0.68,0.68,0.68,2000.0
2017-01-05,0.74,0.8,0.74,0.74,20440.0
2017-01-06,0.74,0.77,0.74,0.77,5000.0
2017-01-09,0.74,0.74,0.74,0.74,1500.0
2017-01-10,0.77,0.92,0.77,0.78,19900.0
2017-01-11,0.78,0.78,0.78,0.78,0.0
2017-01-12,0.78,0.78,0.78,0.78,4500.0
2017-01-13,0.78,0.78,0.78,0.78,0.0
2017-01-16,0.78,0.78,0.78,0.78,0.0
2017-01-17,0.95,0.95,0.85,0.93,28000.0
2017-01-18,0.98,1.05,0.98,1.05,6500.0
2017-01-19,0.99,0.99,0.98,0.98,3000.0
2017-01-20,0.98,0.98,0.98,0.98,175.0
2017-01-23,0.98,1.05,0.98,0.98,29000.0
2017-01-24,0.98,0.98,0.98,0.98,0.0
2017-01-25,0.98,1.0,0.96,1.0,11467.0
2017-01-26,1.07,1.07,1.04,1.04,4200.0
2017-01-27,1.0,1.0,1.0,1.0,10000.0
2017-01-30,1.0,1.0,1.0,1.0,0.0
2017-01-31,0.94,0.94,0.94,0.94,4126.0
2017-02-01,0.95,0.95,0.95,0.95,500.0
2017-02-02,1.0,1.04,1.0,1.04,17000.0
2017-02-03,1.04,1.04,1.04,1.04,0.0
2017-02-06,0.95,0.95,0.95,0.95,400.0
2017-02-07,0.96,1.04,0.96,1.04,15500.0
2017-02-08,0.98,1.04,0.98,1.04,11.0
2017-02-09,0.99,0.99,0.99,0.99,100.0
2017-02-10,1.05,1.05,0.99,0.99,8000.0
2017-02-13,0.99,0.99,0.99,0.99,0.0
2017-02-14,0.99,0.99,0.99,0.99,0.0
2017-02-15,0.99,0.99,0.99,0.99,0.0
2017-02-16,0.99,0.99,0.99,0.99,4000.0
2017-02-17,0.98,1.0,0.98,1.0,7439.0
2017-02-21,1.0,1.0,1.0,1.0,9000.0
2017-02-22,1.0,1.0,1.0,1.0,3000.0
2017-02-23,1.03,1.03,1.03,1.03,3000.0
2017-02-24,1.04,1.04,0.99,1.0,41500.0
2017-02-27,1.04,1.04,1.0,1.0,60300.0
2017-02-28,1.0,1.0,1.0,1.0,37000.0
2017-03-01,1.01,1.01,1.0,1.01,19900.0
2017-03-02,1.0,1.02,1.0,1.0,37744.0
2017-03-03,1.01,1.01,1.0,1.0,153000.0
2017-03-06,1.0,1.01,1.0,1.01,16500.0
2017-03-07,1.01,1.01,1.0,1.0,10700.0
2017-03-08,1.0,1.0,1.0,1.0,19000.0
2017-03-09,1.0,1.0,1.0,1.0,18000.0
2017-03-10,1.0,1.0,1.0,1.0,13000.0
2017-03-13,1.1,1.1,1.1,1.1,1000.0
2017-03-14,1.09,1.1,1.09,1.1,4000.0
2017-03-15,1.0,1.0,1.0,1.0,8800.0
2017-03-16,1.0,1.0,1.0,1.0,0.0
2017-03-17,1.1,1.1,1.1,1.1,300.0
2017-03-20,1.01,1.01,1.0,1.01,16500.0
2017-03-21,1.0,1.05,1.0,1.05,12000.0
2017-03-22,1.01,1.01,1.01,1.01,9000.0
2017-03-23,1.0,1.0,1.0,1.0,160.0
2017-03-24,1.05,1.05,1.05,1.05,11000.0
2017-03-27,1.0,1.05,1.0,1.05,13400.0
2017-03-28,1.05,1.05,1.05,1.05,6600.0
2017-03-29,1.05,1.05,1.05,1.05,0.0
2017-03-30,1.05,1.05,1.05,1.05,0.0
2017-03-31,1.05,1.05,1.05,1.05,0.0
2017-04-03,1.05,1.05,1.05,1.05,0.0
2017-04-04,1.05,1.05,1.05,1.05,0.0
2017-04-05,1.05,1.05,1.05,1.05,0.0
2017-04-06,1.05,1.05,1.05,1.05,0.0
2017-04-07,1.05,1.05,1.05,1.05,0.0
2017-04-10,1.05,1.05,1.05,1.05,0.0
2017-04-11,1.05,1.05,1.05,1.05,0.0
2017-04-12,1.05,1.05,1.05,1.05,0.0
2017-04-13,1.05,1.05,1.05,1.05,0.0
2017-04-17,1.05,1.05,1.05,1.05,0.0
2017-04-18,1.05,1.05,1.05,1.05,0.0
2017-04-19,1.05,1.05,1.05,1.05,0.0
2017-04-20,1.05,1.05,1.05,1.05,0.0
2017-04-21,1.05,1.05,1.05,1.05,0.0
2017-04-24,1.05,1.05,1.05,1.05,0.0
2017-04-25,1.05,1.05,1.05,1.05,0.0
2017-04-26,1.05,1.05,1.05,1.05,0.0
2017-04-27,1.05,1.05,1.05,1.05,0.0
2017-04-28,1.05,1.05,1.05,1.05,0.0
2017-05-01,1.05,1.05,1.05,1.05,0.0
2017-05-02,1.05,1.05,1.05,1.05,0.0
2017-05-03,1.05,1.05,1.05,1.05,0.0
2017-05-04,1.05,1.05,1.05,1.05,0.0
2017-05-05,1.05,1.05,1.05,1.05,0.0
2017-05-08,1.05,1.05,1.05,1.05,0.0
2017-05-09,1.05,1.05,1.05,1.05,0.0
2017-05-10,1.05,1.05,1.05,1.05,0.0
2017-05-11,1.05,1.05,1.05,1.05,0.0
2017-05-12,1.09,1.09,1.09,1.09,0.0
2017-05-15,1.09,1.09,1.09,1.09,0.0
2017-05-16,1.09,1.09,1.09,1.09,0.0
2017-05-17,1.09,1.09,1.09,1.09,0.0
2017-05-18,1.09,1.09,1.09,1.09,0.0
2017-05-19,1.09,1.09,1.09,1.09,0.0
2017-05-23,1.025,1.025,1.025,1.025,0.0
2017-05-24,1.08,1.08,1.08,1.08,0.0
2017-05-25,1.08,1.08,1.08,1.08,0.0
2017-05-26,1.0,1.0,1.0,1.0,0.0
2017-05-29,1.1,1.1,1.1,1.1,0.0
2017-05-30,1.0,1.0,1.0,1.0,0.0
2017-05-31,1.09,1.09,1.09,1.09,0.0
2017-06-01,1.09,1.09,1.09,1.09,0.0
2017-06-02,1.06,1.06,1.06,1.06,0.0
2017-06-05,1.06,1.06,1.06,1.06,0.0
2017-06-06,1.06,1.06,1.06,1.06,0.0
2017-06-07,1.04,1.04,1.04,1.04,0.0
2017-06-08,1.06,1.06,1.06,1.06,0.0
2017-06-09,1.0,1.0,1.0,1.0,0.0
2017-06-12,1.0,1.0,1.0,1.0,0.0
2017-06-13,0.95,0.95,0.95,0.95,0.0
2017-06-14,0.9,0.9,0.9,0.9,0.0
2017-06-15,0.95,0.95,0.95,0.95,0.0
2017-06-16,0.95,0.95,0.95,0.95,0.0
2017-06-19,0.95,0.95,0.95,0.95,0.0
2017-06-20,0.9,0.9,0.9,0.9,0.0
2017-06-21,0.925,0.925,0.925,0.925,0.0
2017-06-22,0.95,0.95,0.95,0.95,0.0
2017-06-23,1.0,1.0,1.0,1.0,0.0
2017-06-26,1.0,1.0,1.0,1.0,0.0
2017-06-27,1.0,1.0,1.0,1.0,0.0
2017-06-28,1.0,1.0,1.0,1.0,0.0
2017-06-29,1.0,1.0,1.0,1.0,0.0
2017-06-30,1.0,1.0,1.0,1.0,0.0
2017-07-04,1.0,1.0,1.0,1.0,0.0
2017-07-05,1.0,1.0,1.0,1.0,0.0
2017-07-06,1.0,1.0,1.0,1.0,0.0
2017-07-07,1.0,1.0,1.0,1.0,0.0
2017-07-10,1.0,1.0,1.0,1.0,0.0
2017-07-11,1.025,1.025,1.025,1.025,0.0
2017-07-12,1.01,1.01,1.01,1.01,0.0
2017-07-13,1.01,1.01,1.01,1.01,0.0
2017-07-14,1.01,1.01,1.01,1.01,0.0
2017-07-17,1.01,1.01,1.01,1.01,0.0
2017-07-18,1.01,1.01,1.01,1.01,0.0
2017-07-19,1.01,1.01,1.01,1.01,0.0
2017-07-20,1.05,1.05,1.05,1.05,0.0
2017-07-21,1.05,1.05,1.05,1.05,0.0
2017-07-24,1.12,1.12,1.12,1.12,26693.0
2017-07-25,1.12,1.12,1.12,1.12,0.0
2017-07-26,1.15,1.15,1.15,1.15,110.0
2017-07-27,1.16,1.16,1.16,1.16,1200.0
2017-07-28,1.4,1.4,1.15,1.15,17850.0
2017-07-31,1.15,1.15,1.15,1.15,0.0
2017-08-01,1.16,1.2,1.16,1.2,45128.0
2017-08-02,1.3,1.45,1.3,1.41,58595.0
2017-08-03,1.45,1.59,1.42,1.56,36851.0
2017-08-04,1.52,1.52,1.5,1.51,18180.0
2017-08-08,1.47,1.55,1.47,1.47,16700.0
2017-08-09,1.47,1.47,1.24,1.33,48900.0
2017-08-10,1.45,1.5,1.42,1.44,62600.0
2017-08-11,1.45,1.45,1.4,1.42,43800.0
2017-08-14,1.4,1.4,1.4,1.4,10000.0
2017-08-15,1.21,1.32,1.21,1.32,10500.0
2017-08-16,1.38,1.38,1.36,1.38,41000.0
2017-08-17,1.35,1.38,1.35,1.38,13000.0
2017-08-18,1.35,1.35,1.35,1.35,22300.0
2017-08-21,1.29,1.29,1.2,1.2,20332.0
2017-08-22,1.3,1.3,1.3,1.3,14638.0
2017-08-23,1.39,1.4,1.39,1.4,5000.0
2017-08-24,1.35,1.35,1.35,1.35,3900.0
2017-08-25,1.3,1.3,1.3,1.3,2800.0
2017-08-28,1.3,1.3,1.3,1.3,0.0
2017-08-29,1.3,1.4,1.3,1.35,30500.0
2017-08-30,1.37,1.4,1.37,1.4,20000.0
2017-08-31,1.3,1.3,1.3,1.3,6900.0
2017-09-01,1.36,1.37,1.31,1.37,21300.0
2017-09-05,1.37,1.38,1.37,1.38,45500.0
2017-09-06,1.37,1.37,1.35,1.37,20300.0
2017-09-07,1.38,1.38,1.35,1.35,56000.0
2017-09-08,1.35,1.39,1.35,1.39,2800.0
2017-09-11,1.35,1.35,1.35,1.35,500.0
2017-09-12,1.39,1.39,1.39,1.39,25000.0
2017-09-13,1.39,1.39,1.39,1.39,0.0
2017-09-14,1.36,1.36,1.35,1.35,4000.0
2017-09-15,1.39,1.39,1.39,1.39,6000.0
2017-09-18,1.37,1.37,1.37,1.37,10000.0
2017-09-19,1.37,1.37,1.37,1.37,0.0
2017-09-20,1.35,1.37,1.31,1.31,28100.0
2017-09-21,1.39,1.4,1.31,1.4,89928.0
2017-09-22,1.35,1.35,1.35,1.35,15000.0
2017-09-25,1.35,1.38,1.35,1.38,37500.0
2017-09-26,1.35,1.35,1.35,1.35,29730.0
2017-09-27,1.35,1.35,1.31,1.31,3000.0
2017-09-28,1.31,1.31,1.3,1.3,253700.0
2017-09-29,1.35,1.35,1.35,1.35,4000.0
2017-10-02,1.3,1.38,1.3,1.3,2000.0
2017-10-03,1.38,1.4,1.38,1.4,35000.0
2017-10-04,1.4,1.4,1.31,1.31,2438.0
2017-10-05,1.39,1.4,1.39,1.39,74900.0
2017-10-06,1.31,1.31,1.3,1.3,5100.0
2017-10-10,1.3,1.3,1.3,1.3,0.0
2017-10-11,1.3,1.3,1.3,1.3,0.0
2017-10-12,1.35,1.38,1.35,1.38,31100.0
2017-10-13,1.35,1.4,1.35,1.4,205010.0
2017-10-16,1.39,1.39,1.39,1.39,80000.0
2017-10-17,1.41,1.41,1.38,1.41,109400.0
2017-10-18,1.4,1.4,1.36,1.36,115300.0
2017-10-19,1.39,1.41,1.39,1.41,109450.0
2017-10-20,1.4,1.41,1.37,1.41,22300.0
2017-10-23,1.41,1.41,1.41,1.41,17000.0
2017-10-24,1.4,1.42,1.4,1.41,103900.0
2017-10-25,1.42,1.43,1.42,1.42,39100.0
2017-10-26,1.42,1.42,1.41,1.42,89600.0
2017-10-27,1.39,1.43,1.39,1.42,118070.0
2017-10-30,1.42,1.42,1.42,1.42,35200.0
2017-10-31,1.4,1.42,1.4,1.42,28750.0
2017-11-01,1.42,1.5,1.42,1.42,147423.0
2017-11-02,1.4,1.45,1.4,1.4,31950.0
2017-11-03,1.42,1.42,1.4,1.42,21800.0
2017-11-06,1.5,1.5,1.5,1.5,23500.0
2017-11-07,1.45,1.48,1.42,1.48,55570.0
2017-11-08,1.42,1.48,1.42,1.43,68770.0
2017-11-09,1.43,1.43,1.43,1.43,0.0
2017-11-10,1.43,1.5,1.43,1.5,9008.0
2017-11-13,1.51,1.51,1.5,1.51,300.0
2017-11-14,1.51,1.51,1.51,1.51,0.0
2017-11-15,1.51,1.51,1.51,1.51,0.0
2017-11-16,1.48,1.48,1.48,1.48,500.0
2017-11-17,1.44,1.51,1.44,1.51,3685.0
2017-11-20,1.47,1.5,1.3,1.4,100400.0
2017-11-21,1.5,1.5,1.43,1.47,22600.0
2017-11-22,1.46,1.55,1.46,1.55,26100.0
2017-11-23,1.55,1.55,1.55,1.55,0.0
2017-11-24,1.54,1.56,1.47,1.56,60050.0
2017-11-27,1.6,1.65,1.43,1.43,79684.0
2017-11-28,1.46,1.46,1.4,1.45,53900.0
2017-11-29,1.41,1.45,1.4,1.4,22220.0
2017-11-30,1.42,1.65,1.4,1.65,40400.0
2017-12-01,1.5,1.64,1.5,1.6,26611.0
2017-12-04,1.58,1.6,1.54,1.56,20950.0
2017-12-05,1.54,1.59,1.53,1.55,10700.0
2017-12-06,1.55,1.55,1.55,1.55,2711.0
2017-12-07,1.55,1.59,1.55,1.58,52830.0
2017-12-08,1.57,1.57,1.57,1.57,600.0
2017-12-11,1.45,1.45,1.43,1.45,22100.0
2017-12-12,1.45,1.49,1.45,1.45,35648.0
2017-12-13,1.46,1.48,1.45,1.45,7100.0
2017-12-14,1.46,1.47,1.46,1.47,8917.0
2017-12-15,1.47,1.47,1.41,1.43,15900.0
2017-12-18,1.42,1.42,1.38,1.42,24000.0
2017-12-19,1.43,1.43,1.43,1.43,12600.0
2017-12-20,1.43,1.43,1.43,1.43,0.0
2017-12-21,1.43,1.43,1.4,1.4,10700.0
2017-12-22,1.4,1.4,1.4,1.4,7300.0
2017-12-27,1.4,1.44,1.39,1.39,20300.0
2017-12-28,1.44,1.44,1.44,1.44,800.0
2017-12-29,1.44,1.47,1.44,1.47,1500.0
2018-01-02,1.45,1.45,1.45,1.45,5000.0
2018-01-03,1.45,1.47,1.43,1.43,6300.0
2018-01-04,1.44,1.46,1.44,1.45,13500.0
2018-01-05,1.46,1.47,1.46,1.47,2200.0
2018-01-08,1.46,1.5,1.41,1.45,3220.0
2018-01-09,1.43,1.47,1.43,1.47,12000.0
2018-01-10,1.44,1.48,1.43,1.43,4000.0
2018-01-11,1.5,1.5,1.4,1.4,36306.0
2018-01-12,1.4,1.43,1.36,1.43,18150.0
2018-01-15,1.43,1.43,1.36,1.37,46461.0
2018-01-16,1.38,1.38,1.25,1.26,101308.0
2018-01-17,1.29,1.3,1.21,1.21,44500.0
2018-01-18,1.25,1.25,1.21,1.25,22700.0
2018-01-19,1.25,1.3,1.22,1.3,26594.0
2018-01-22,1.32,1.32,1.25,1.25,30170.0
2018-01-23,1.27,1.27,1.22,1.22,7575.0
2018-01-24,1.24,1.25,1.24,1.25,49025.0
2018-01-25,1.25,1.32,1.25,1.31,140000.0
2018-01-26,1.32,1.35,1.3,1.31,5222.0
2018-01-29,1.35,1.35,1.31,1.31,19640.0
2018-01-30,1.32,1.32,1.3,1.3,27000.0
2018-01-31,1.38,1.39,1.32,1.36,15830.0
2018-02-01,1.39,1.41,1.39,1.4,151800.0
2018-02-02,1.35,1.35,1.35,1.35,10075.0
2018-02-05,1.35,1.36,1.35,1.36,3800.0
2018-02-06,1.4,1.43,1.39,1.43,58523.0
2018-02-07,1.4,1.4,1.4,1.4,20000.0
2018-02-08,1.43,1.43,1.39,1.4,29000.0
2018-02-09,1.44,1.44,1.31,1.39,206745.0
2018-02-12,1.39,1.39,1.39,1.39,0.0
2018-02-13,1.39,1.45,1.39,1.44,379400.0
2018-02-14,1.4,1.4,1.4,1.4,3400.0
2018-02-15,1.45,1.45,1.4,1.4,15500.0
2018-02-16,1.41,1.42,1.41,1.41,21500.0
2018-02-20,1.4,1.44,1.4,1.44,45100.0
2018-02-21,1.44,1.44,1.41,1.41,12400.0
2018-02-22,1.41,1.41,1.4,1.4,35000.0
2018-02-23,1.4,1.4,1.4,1.4,12500.0
2018-02-26,1.44,1.45,1.4,1.4,51600.0
2018-02-27,1.4,1.4,1.4,1.4,10000.0
2018-02-28,1.42,1.6,1.42,1.51,29516.0
2018-03-01,1.51,1.6,1.51,1.59,67525.0
2018-03-02,1.58,1.58,1.4,1.55,174112.0
2018-03-05,1.46,1.53,1.45,1.45,5796.0
2018-03-06,1.49,1.52,1.46,1.52,16100.0
2018-03-07,1.52,1.52,1.5,1.52,135102.0
2018-03-08,1.5,1.51,1.5,1.51,12100.0
2018-03-09,1.5,1.55,1.5,1.55,27200.0
2018-03-12,1.54,1.54,1.5,1.53,28970.0
2018-03-13,1.51,1.54,1.5,1.54,37501.0
2018-03-14,1.52,1.55,1.5,1.55,44350.0
2018-03-15,1.58,1.6,1.51,1.56,47702.0
2018-03-16,1.56,1.59,1.56,1.59,37525.0
2018-03-19,1.59,1.62,1.59,1.6,127250.0
2018-03-20,1.6,1.64,1.6,1.63,158200.0
2018-03-21,1.63,1.64,1.6,1.6,119300.0
2018-03-22,1.6,1.64,1.6,1.64,22600.0
2018-03-23,1.6,1.65,1.6,1.63,100588.0
2018-03-26,1.64,1.67,1.6,1.67,35750.0
2018-03-27,1.65,1.65,1.62,1.65,59100.0
2018-03-28,1.65,1.66,1.62,1.65,35300.0
2018-03-29,1.62,1.66,1.62,1.65,30853.0
2018-04-02,1.65,1.65,1.65,1.65,1000.0
2018-04-03,1.65,1.65,1.6,1.65,19678.0
2018-04-04,1.63,1.63,1.6,1.6,5400.0
2018-04-05,1.6,1.6,1.6,1.6,3500.0
2018-04-06,1.6,1.61,1.6,1.61,9000.0
2018-04-09,1.6,1.6,1.51,1.52,26600.0
2018-04-10,1.57,1.59,1.51,1.53,10093.0
2018-04-11,1.56,1.56,1.54,1.54,2100.0
2018-04-12,1.53,1.53,1.53,1.53,1400.0
2018-04-13,1.52,1.55,1.51,1.53,2800.0
2018-04-16,1.53,1.53,1.53,1.53,7200.0
2018-04-17,1.53,1.53,1.53,1.53,1900.0
2018-04-18,1.54,1.55,1.53,1.53,4900.0
2018-04-19,1.55,1.55,1.53,1.53,2700.0
2018-04-20,1.5,1.5,1.46,1.5,18890.0
2018-04-23,1.42,1.5,1.42,1.5,5400.0
2018-04-24,1.49,1.49,1.42,1.42,5700.0
2018-04-25,1.41,1.46,1.41,1.45,41200.0
2018-04-26,1.46,1.46,1.46,1.46,600.0
2018-04-27,1.48,1.49,1.48,1.49,10100.0
2018-04-30,1.45,1.45,1.45,1.45,29400.0
2018-05-01,1.45,1.45,1.45,1.45,46.0
2018-05-02,1.45,1.45,1.45,1.45,13000.0
2018-05-03,1.45,1.45,1.45,1.45,4500.0
2018-05-04,1.43,1.43,1.43,1.43,3900.0
2018-05-07,1.43,1.45,1.43,1.43,16000.0
2018-05-08,1.45,1.51,1.45,1.51,13158.0
2018-05-09,1.51,1.51,1.51,1.51,20500.0
2018-05-10,1.51,1.54,1.51,1.54,3000.0
2018-05-11,1.52,1.52,1.51,1.52,28709.0
2018-05-14,1.51,1.54,1.51,1.54,37300.0
2018-05-15,1.53,1.54,1.5,1.54,502900.0
2018-05-16,1.5,1.5,1.49,1.5,618300.0
2018-05-17,1.49,1.5,1.49,1.5,20000.0
2018-05-18,1.5,1.55,1.5,1.5,19661.0
2018-05-22,1.5,1.56,1.5,1.51,54400.0
2018-05-23,1.51,1.51,1.5,1.51,34000.0
2018-05-24,1.51,1.51,1.5,1.5,67600.0
2018-05-25,1.5,1.5,1.5,1.5,200.0
2018-05-28,1.49,1.49,1.49,1.49,1000.0
2018-05-29,1.49,1.49,1.49,1.49,17000.0
2018-05-30,1.49,1.5,1.47,1.5,32300.0
2018-05-31,1.45,1.5,1.45,1.5,33596.0
2018-06-01,1.5,1.5,1.5,1.5,5100.0
2018-06-04,1.46,1.5,1.46,1.5,500.0
2018-06-05,1.48,1.48,1.48,1.48,0.0
2018-06-06,1.5,1.5,1.5,1.5,20000.0
2018-06-07,1.52,1.52,1.52,1.52,30245.0
2018-06-08,1.52,1.54,1.52,1.52,24098.0
2018-06-11,1.52,1.52,1.5,1.5,27800.0
2018-06-12,1.54,1.57,1.54,1.55,17205.0
2018-06-13,1.52,1.55,1.5,1.5,19307.0
2018-06-14,1.55,1.55,1.5,1.55,3575.0
2018-06-15,1.55,1.62,1.55,1.6,48463.0
2018-06-18,1.62,1.62,1.58,1.62,68960.0
2018-06-19,1.58,1.6,1.58,1.58,29000.0
2018-06-20,1.59,1.59,1.59,1.59,300.0
2018-06-21,1.59,1.63,1.59,1.63,30152.0
2018-06-22,1.63,1.65,1.63,1.65,13200.0
2018-06-25,1.6,1.6,1.58,1.58,5400.0
2018-06-26,1.58,1.6,1.58,1.6,2685.0
2018-06-27,1.6,1.6,1.6,1.6,0.0
2018-06-28,1.58,1.58,1.58,1.58,41500.0
2018-06-29,1.57,1.6,1.57,1.58,23300.0
2018-07-03,1.58,1.58,1.58,1.58,0.0
2018-07-04,1.58,1.58,1.58,1.58,0.0
2018-07-05,1.63,1.65,1.63,1.65,13430.0
2018-07-06,1.65,1.65,1.65,1.65,0.0
2018-07-09,1.61,1.7,1.6,1.66,10280.0
2018-07-10,1.65,1.65,1.65,1.65,100.0
2018-07-11,1.63,1.64,1.58,1.64,35800.0
2018-07-12,1.64,1.64,1.64,1.64,0.0
2018-07-13,1.64,1.64,1.64,1.64,0.0
2018-07-16,1.64,1.64,1.64,1.64,0.0
2018-07-17,1.65,1.65,1.58,1.58,13000.0
2018-07-18,1.58,1.58,1.58,1.58,11572.0
2018-07-19,1.58,1.6,1.58,1.6,2512.0
2018-07-20,1.61,1.61,1.58,1.58,12500.0
2018-07-23,1.62,1.62,1.51,1.51,34300.0
2018-07-24,1.51,1.51,1.51,1.51,0.0
2018-07-25,1.58,1.64,1.56,1.56,24630.0
2018-07-26,1.56,1.56,1.56,1.56,0.0
2018-07-27,1.59,1.59,1.56,1.56,18000.0
2018-07-30,1.53,1.59,1.52,1.59,475.0
2018-07-31,1.52,1.52,1.4,1.47,86900.0
2018-08-01,1.5,1.54,1.5,1.54,13200.0
2018-08-02,1.55,1.56,1.53,1.55,16000.0
2018-08-03,1.55,1.55,1.55,1.55,31.0
2018-08-07,1.55,1.55,1.55,1.55,2700.0
2018-08-08,1.45,1.58,1.45,1.57,6513.0
2018-08-09,1.58,1.6,1.57,1.6,700.0
2018-08-10,1.58,1.6,1.58,1.58,7900.0
2018-08-13,1.61,1.63,1.61,1.62,15100.0
2018-08-14,1.62,1.63,1.61,1.62,15300.0
2018-08-15,1.63,1.65,1.59,1.6,18648.0
2018-08-16,1.6,1.6,1.6,1.6,9600.0
2018-08-17,1.55,1.56,1.52,1.52,2700.0
2018-08-20,1.52,1.55,1.52,1.55,38400.0
2018-08-21,1.55,1.55,1.55,1.55,0.0
2018-08-22,1.55,1.57,1.54,1.57,9300.0
2018-08-23,1.57,1.6,1.52,1.56,13900.0
2018-08-24,1.55,1.59,1.54,1.59,16000.0
2018-08-27,1.55,1.57,1.55,1.57,6080.0
2018-08-28,1.57,1.58,1.56,1.58,7100.0
2018-08-29,1.58,1.58,1.58,1.58,2000.0
2018-08-30,1.55,1.55,1.55,1.55,4000.0
2018-08-31,1.55,1.55,1.55,1.55,300.0
2018-09-04,1.55,1.55,1.55,1.55,2500.0
2018-09-05,1.55,1.55,1.43,1.55,13600.0
2018-09-06,1.55,1.55,1.55,1.55,9100.0
2018-09-07,1.55,1.55,1.55,1.55,4000.0
2018-09-10,1.55,1.55,1.55,1.55,6500.0
2018-09-11,1.55,1.56,1.55,1.56,6400.0
2018-09-12,1.55,1.62,1.54,1.62,18375.0
2018-09-13,1.6,1.62,1.6,1.62,8100.0
2018-09-14,1.46,1.56,1.46,1.56,2030.0
2018-09-17,1.55,1.55,1.55,1.55,5200.0
2018-09-18,1.55,1.55,1.55,1.55,0.0
2018-09-19,1.55,1.55,1.5,1.55,16900.0
2018-09-20,1.55,1.56,1.55,1.56,11700.0
2018-09-21,1.55,1.57,1.54,1.57,26963.0
2018-09-24,1.55,1.56,1.54,1.54,17300.0
2018-09-25,1.55,1.56,1.54,1.56,8500.0
2018-09-26,1.55,1.55,1.54,1.55,7200.0
2018-09-27,1.55,1.56,1.55,1.56,11100.0
2018-09-28,1.55,1.56,1.55,1.56,9000.0
2018-10-01,1.55,1.56,1.43,1.56,7200.0
2018-10-02,1.55,1.55,1.54,1.55,73100.0
2018-10-03,1.55,1.55,1.54,1.55,8600.0
2018-10-04,1.55,1.55,1.54,1.54,6000.0
2018-10-05,1.54,1.58,1.54,1.55,10200.0
2018-10-09,1.55,1.55,1.55,1.55,2800.0
2018-10-10,1.56,1.56,1.53,1.55,21500.0
2018-10-11,1.5,1.55,1.45,1.55,33500.0
2018-10-12,1.55,1.55,1.55,1.55,1000.0
2018-10-15,1.55,1.55,1.54,1.54,11000.0
2018-10-16,1.5,1.53,1.5,1.5,20000.0
2018-10-17,1.5,1.5,1.5,1.5,7000.0
2018-10-18,1.45,1.45,1.45,1.45,5000.0
2018-10-19,1.45,1.45,1.45,1.45,5000.0
2018-10-22,1.45,1.45,1.45,1.45,0.0
2018-10-23,1.45,1.45,1.45,1.45,14300.0
2018-10-24,1.45,1.45,1.42,1.44,6000.0
2018-10-25,1.44,1.44,1.44,1.44,1900.0
2018-10-26,1.43,1.43,1.37,1.41,17200.0
2018-10-29,1.4,1.42,1.4,1.42,2900.0
2018-10-30,1.42,1.42,1.42,1.42,0.0
2018-10-31,1.42,1.42,1.42,1.42,0.0
2018-11-01,1.42,1.42,1.42,1.42,0.0
2018-11-02,1.42,1.42,1.42,1.42,12600.0
2018-11-05,1.42,1.42,1.42,1.42,400.0
2018-11-06,1.42,1.42,1.42,1.42,1500.0
2018-11-07,1.42,1.42,1.42,1.42,3000.0
2018-11-08,1.42,1.45,1.42,1.45,2000.0
2018-11-09,1.46,1.46,1.46,1.46,100.0
2018-11-12,1.46,1.46,1.46,1.46,0.0
2018-11-13,1.46,1.46,1.46,1.46,0.0
2018-11-14,1.41,1.41,1.39,1.39,6700.0
2018-11-15,1.39,1.39,1.38,1.38,3100.0
2018-11-16,1.38,1.38,1.38,1.38,1000.0
2018-11-19,1.38,1.38,1.35,1.35,7900.0
2018-11-20,1.37,1.37,1.35,1.35,7500.0
2018-11-21,1.35,1.35,1.35,1.35,0.0
2018-11-22,1.35,1.35,1.35,1.35,0.0
2018-11-23,1.41,1.41,1.35,1.35,20650.0
2018-11-26,1.35,1.35,1.35,1.35,200.0
2018-11-27,1.35,1.35,1.34,1.34,3000.0
2018-11-28,1.33,1.33,1.3,1.3,5000.0
2018-11-29,1.4,1.4,1.3,1.4,36300.0
2018-11-30,1.32,1.4,1.32,1.4,7630.0
2018-12-03,1.4,1.47,1.4,1.47,13425.0
2018-12-04,1.44,1.44,1.44,1.44,4000.0
2018-12-05,1.44,1.44,1.44,1.44,0.0
2018-12-06,1.44,1.44,1.44,1.44,0.0
2018-12-07,1.44,1.44,1.44,1.44,0.0
2018-12-10,1.44,1.44,1.44,1.44,0.0
2018-12-11,1.44,1.44,1.44,1.44,0.0
2018-12-12,1.44,1.44,1.44,1.44,0.0
2018-12-13,1.44,1.44,1.44,1.44,0.0
2018-12-14,1.34,1.37,1.34,1.37,3100.0
2018-12-17,1.35,1.4,1.3,1.3,16000.0
2018-12-18,1.3,1.31,1.3,1.3,14400.0
2018-12-19,1.3,1.3,1.3,1.3,0.0
2018-12-20,1.29,1.29,1.25,1.25,10500.0
2018-12-21,1.26,1.26,1.25,1.25,2900.0
2018-12-24,1.21,1.21,1.21,1.21,3125.0
2018-12-27,1.22,1.36,1.18,1.35,50000.0
2018-12-28,1.35,1.44,1.35,1.44,55600.0
2018-12-31,1.44,1.45,1.44,1.45,6900.0
2019-01-02,1.45,1.45,1.45,1.45,3000.0
2019-01-03,1.57,1.57,1.45,1.45,8100.0
2019-01-04,1.46,1.46,1.35,1.35,6500.0
2019-01-07,1.35,1.35,1.35,1.35,0.0
2019-01-08,1.34,1.45,1.34,1.4,8959.0
2019-01-09,1.45,1.45,1.45,1.45,7600.0
2019-01-10,1.5,1.5,1.49,1.5,60100.0
2019-01-11,1.53,1.53,1.5,1.5,15810.0
2019-01-14,1.5,1.5,1.5,1.5,10000.0
2019-01-15,1.5,1.5,1.5,1.5,0.0
2019-01-16,1.51,1.55,1.51,1.55,12500.0
2019-01-17,1.55,1.55,1.55,1.55,0.0
2019-01-18,1.5,1.5,1.5,1.5,1000.0
2019-01-21,1.54,1.55,1.54,1.55,15875.0
2019-01-22,1.57,1.65,1.57,1.65,25900.0
2019-01-23,1.67,1.91,1.65,1.91,203844.0
2019-01-24,1.85,1.85,1.79,1.85,19246.0
2019-01-25,1.85,2.0,1.82,1.9,129878.0
2019-01-28,1.9,1.9,1.9,1.9,0.0
2019-01-29,1.9,1.9,1.9,1.9,0.0
2019-01-30,1.82,1.9,1.76,1.8,11832.0
2019-01-31,1.85,2.0,1.85,2.0,97767.0
2019-02-01,1.95,2.0,1.95,2.0,71265.0
2019-02-04,1.93,2.04,1.93,2.01,15189.0
2019-02-05,1.94,2.04,1.94,2.03,12021.0
2019-02-06,2.03,2.09,2.03,2.09,12300.0
2019-02-07,2.09,2.09,2.06,2.09,24970.0
2019-02-08,2.02,2.03,1.96,1.96,23160.0
2019-02-11,1.98,1.98,1.96,1.96,1100.0
2019-02-12,1.96,1.96,1.96,1.96,0.0
2019-02-13,1.96,1.98,1.96,1.96,3800.0
2019-02-14,1.96,1.97,1.96,1.97,1800.0
2019-02-15,1.97,1.97,1.95,1.95,10552.0
2019-02-19,1.92,2.1,1.92,2.0,91440.0
2019-02-20,2.09,2.11,2.05,2.11,59960.0
2019-02-21,2.12,2.17,2.05,2.15,85429.0
2019-02-22,2.14,2.25,2.14,2.23,250266.0
2019-02-25,2.02,2.25,2.02,2.24,38070.0
2019-02-26,2.24,2.3,2.22,2.3,125748.0
2019-02-27,2.28,2.39,2.28,2.39,127200.0
2019-02-28,2.3,2.39,2.26,2.39,39043.0
2019-03-01,2.3,2.3,2.3,2.3,12000.0
2019-03-04,2.32,2.34,2.27,2.32,80628.0
2019-03-05,2.32,2.34,2.25,2.25,45495.0
2019-03-06,2.25,2.3,2.25,2.3,8000.0
2019-03-07,2.3,2.31,2.29,2.31,7800.0
2019-03-08,2.34,2.34,2.29,2.3,32450.0
2019-03-11,2.3,2.3,2.25,2.3,434300.0
2019-03-12,2.29,2.29,2.25,2.25,47500.0
2019-03-13,2.29,2.4,2.29,2.4,71386.0
2019-03-14,2.39,2.4,2.36,2.37,16400.0
2019-03-15,2.38,2.38,2.36,2.37,3300.0
2019-03-18,2.35,2.4,2.35,2.4,3000.0
2019-03-19,2.35,2.41,2.35,2.4,101842.0
2019-03-20,2.4,2.45,2.35,2.45,27600.0
2019-03-21,2.44,2.5,2.44,2.5,79900.0
2019-03-22,2.5,2.5,2.47,2.5,19365.0
2019-03-25,2.5,2.5,2.45,2.45,7950.0
2019-03-26,2.45,2.45,2.45,2.45,6000.0
2019-03-27,2.45,2.45,2.45,2.45,0.0
2019-03-28,2.17,2.26,2.17,2.25,1700.0
2019-03-29,2.3,2.38,2.3,2.37,400.0
2019-04-01,2.3,2.32,2.3,2.32,5600.0
2019-04-02,2.29,2.29,2.26,2.26,9200.0
2019-04-03,2.23,2.5,2.23,2.5,45333.0
2019-04-04,2.49,2.5,2.46,2.49,19850.0
2019-04-05,2.48,2.5,2.48,2.5,23000.0
2019-04-08,2.49,2.505,2.49,2.5,101850.0
2019-04-09,2.44,2.505,2.44,2.505,20791.0
2019-04-10,2.49,2.51,2.45,2.5,16300.0
2019-04-11,2.42,2.5,2.4,2.44,20950.0
2019-04-12,2.43,2.43,2.39,2.39,2000.0
2019-04-15,2.41,2.41,2.39,2.41,5000.0
2019-04-16,2.4,2.4,2.3,2.3,14417.0
2019-04-17,2.39,2.39,2.39,2.39,500.0
2019-04-18,2.3,2.3,2.3,2.3,4800.0
2019-04-22,2.28,2.3,2.27,2.3,8100.0
2019-04-23,2.28,2.29,2.26,2.26,21200.0
2019-04-24,2.29,2.3,2.28,2.28,6500.0
2019-04-25,2.28,2.4,2.17,2.38,27160.0
2019-04-26,2.4,2.48,2.35,2.35,101100.0
2019-04-29,2.23,2.5,2.23,2.32,99150.0
2019-04-30,2.25,2.27,2.2,2.2,9400.0
2019-05-01,2.21,2.25,2.2,2.2,34050.0
2019-05-02,2.24,2.24,2.22,2.22,300.0
2019-05-03,2.25,2.25,2.22,2.25,600.0
2019-05-06,2.25,2.3,2.25,2.25,3700.0
2019-05-07,2.26,2.27,2.26,2.26,900.0
2019-05-08,2.27,2.27,2.26,2.27,6140.0
2019-05-09,2.27,2.27,2.23,2.25,5220.0
2019-05-10,2.27,2.27,2.2,2.23,10900.0
2019-05-13,2.21,2.21,2.11,2.14,17800.0
2019-05-14,2.2,2.2,2.16,2.16,400.0
2019-05-15,2.15,2.15,2.1,2.12,23100.0
2019-05-16,2.14,2.2,2.14,2.2,27500.0
2019-05-17,2.2,2.2,2.15,2.15,10500.0
2019-05-21,2.14,2.16,2.14,2.15,23000.0
2019-05-22,2.15,2.15,2.1,2.1,39250.0
2019-05-23,2.16,2.17,2.16,2.17,14500.0
2019-05-24,2.16,2.16,2.02,2.04,24900.0
2019-05-27,2.03,2.04,1.91,2.0,52300.0
2019-05-28,2.0,2.0,1.78,1.84,7670.0
2019-05-29,1.9,1.9,1.72,1.72,11225.0
2019-05-30,1.66,1.95,1.66,1.95,59725.0
2019-05-31,2.0,2.0,1.95,1.95,31900.0
2019-06-03,2.03,2.15,1.99,2.13,13600.0
2019-06-04,2.12,2.17,2.06,2.15,17000.0
2019-06-05,2.17,2.2,2.15,2.2,52850.0
2019-06-06,2.0,2.21,2.0,2.2,905500.0
2019-06-07,2.21,2.21,2.21,2.21,3001.0
2019-06-10,2.08,2.08,2.02,2.02,10700.0
2019-06-11,2.0,2.03,1.99,2.02,3500.0
2019-06-12,2.03,2.13,2.03,2.09,27937.0
2019-06-13,2.09,2.13,2.09,2.12,11400.0
2019-06-14,2.1,2.1,2.1,2.1,1000.0
2019-06-17,2.11,2.12,2.11,2.12,3200.0
2019-06-18,1.91,2.1,1.91,2.1,5340.0
2019-06-19,2.09,2.15,2.09,2.11,26300.0
2019-06-20,2.11,2.36,2.1,2.36,99635.0
2019-06-21,2.4,2.46,2.39,2.46,27450.0
2019-06-24,2.48,2.55,2.47,2.51,59350.0
2019-06-25,2.45,2.47,2.41,2.44,18649.0
2019-06-26,2.42,2.42,2.4,2.4,5100.0
2019-06-27,2.44,2.45,2.4,2.4,11849.0
2019-06-28,2.43,2.44,2.4,2.4,4200.0
2019-07-02,2.42,2.42,2.26,2.26,18700.0
2019-07-03,2.26,2.29,2.26,2.29,7063.0
2019-07-04,2.29,2.29,2.29,2.29,0.0
2019-07-05,2.26,2.3,2.23,2.29,13100.0
2019-07-08,2.34,2.39,2.34,2.39,3400.0
2019-07-09,2.37,2.38,2.35,2.35,3159.0
2019-07-10,2.39,2.39,2.38,2.39,1000.0
2019-07-11,2.39,2.39,2.36,2.39,1400.0
2019-07-12,2.35,2.36,2.35,2.36,1700.0
2019-07-15,2.35,2.38,2.35,2.38,5100.0
2019-07-16,2.39,2.45,2.38,2.44,10855.0
2019-07-17,2.45,2.45,2.42,2.45,10900.0
2019-07-18,2.44,2.48,2.43,2.48,23000.0
2019-07-19,2.49,2.52,2.46,2.46,18445.0
2019-07-22,2.5,2.5,2.45,2.48,21200.0
2019-07-23,2.41,2.44,2.36,2.4,16270.0
2019-07-24,2.4,2.4,2.21,2.3,32610.0
2019-07-25,2.32,2.32,2.28,2.3,2100.0
2019-07-26,2.33,2.33,2.29,2.29,3233.0
2019-07-29,2.29,2.3,2.25,2.27,8157.0
2019-07-30,2.29,2.4,2.29,2.36,4075.0
2019-07-31,2.4,2.4,2.35,2.35,1000.0
2019-08-01,2.39,2.44,2.31,2.37,6700.0
2019-08-02,2.41,2.41,2.39,2.4,6600.0
2019-08-06,2.4,2.4,2.35,2.37,10871.0
2019-08-07,2.37,2.5,2.37,2.5,137750.0
2019-08-08,2.5,2.69,2.5,2.69,176193.0
2019-08-09,2.71,2.94,2.63,2.65,145840.0
2019-08-12,2.79,2.8,2.7,2.72,7915.0
2019-08-13,2.83,2.83,2.71,2.71,23619.0
2019-08-14,2.71,2.73,2.71,2.71,21350.0
2019-08-15,2.75,2.85,2.7,2.7,27605.0
2019-08-16,2.7,2.7,2.64,2.64,33850.0
2019-08-19,2.62,2.62,2.52,2.56,8200.0
2019-08-20,2.55,2.57,2.5,2.5,19190.0
2019-08-21,2.56,2.56,2.48,2.5,203150.0
2019-08-22,2.52,2.53,2.5,2.51,3100.0
2019-08-23,2.54,2.64,2.5,2.6,9300.0
2019-08-26,2.59,2.61,2.5,2.61,57098.0
2019-08-27,2.63,2.99,2.63,2.99,102550.0
2019-08-28,2.99,3.0,2.82,2.84,55802.0
2019-08-29,2.8,2.9,2.8,2.85,32500.0
2019-08-30,2.93,2.93,2.72,2.86,33435.0
2019-09-03,2.94,2.95,2.83,2.85,38470.0
2019-09-04,2.84,2.85,2.82,2.85,19716.0
2019-09-05,2.81,2.95,2.8,2.91,101336.0
2019-09-06,2.93,2.95,2.8,2.87,74215.0
2019-09-09,2.87,2.93,2.87,2.89,27650.0
2019-09-10,2.86,2.9,2.86,2.9,22058.0
2019-09-11,2.9,2.91,2.79,2.9,21626.0
2019-09-12,2.95,3.07,2.75,2.75,180635.0
2019-09-13,2.84,2.9,2.84,2.88,7700.0
2019-09-16,2.98,3.05,2.98,3.02,59400.0
2019-09-17,3.05,3.05,2.99,3.04,17057.0
2019-09-18,2.96,3.05,2.95,3.05,510538.0
2019-09-19,3.0,3.0,2.99,3.0,9200.0
2019-09-20,3.0,3.0,2.96,3.0,18400.0
2019-09-23,3.0,3.33,2.96,3.09,177590.0
2019-09-24,3.45,6.71,3.45,4.5,1358487.0
2019-09-25,4.5,4.75,4.1,4.3,701431.0
2019-09-26,4.2,4.95,4.04,4.75,489148.0
2019-09-27,4.5,4.79,4.42,4.52,216205.0
2019-09-30,4.32,4.63,4.23,4.31,296545.0
2019-10-01,4.31,4.4,4.09,4.14,365388.0
2019-10-02,4.19,4.56,4.18,4.49,148709.0
2019-10-03,4.13,4.53,4.13,4.4,275255.0
2019-10-04,4.38,4.52,4.32,4.39,174120.0
2019-10-07,4.38,4.53,4.33,4.5,76120.0
2019-10-08,4.49,4.55,4.48,4.48,112496.0
2019-10-09,4.46,4.47,4.29,4.35,158864.0
2019-10-10,4.35,4.35,4.14,4.24,114700.0
2019-10-11,4.28,4.38,4.21,4.3,102895.0
2019-10-15,4.35,4.46,4.25,4.46,95335.0
2019-10-16,4.33,4.55,4.33,4.43,71924.0
2019-10-17,4.39,4.55,4.33,4.5,162850.0
2019-10-18,4.54,4.63,4.5,4.59,67889.0
2019-10-21,4.5,4.62,4.48,4.52,56952.0
2019-10-22,4.5,4.5,4.34,4.37,96902.0
2019-10-23,4.36,4.37,4.25,4.27,38650.0
2019-10-24,4.29,4.45,4.26,4.45,59500.0
2019-10-25,4.45,4.5,4.18,4.28,102283.0
2019-10-28,4.25,4.27,4.12,4.15,104481.0
2019-10-29,4.38,4.53,4.29,4.44,168614.0
2019-10-30,4.5,4.5,4.4,4.5,89250.0
2019-10-31,4.5,4.55,4.43,4.55,131671.0
2019-11-01,4.5,4.55,4.46,4.55,60214.0
2019-11-04,4.55,4.6,4.52,4.6,95278.0
2019-11-05,4.65,4.93,4.59,4.9,198341.0
2019-11-06,4.94,4.96,4.62,4.69,136370.0
2019-11-07,4.69,4.7,4.43,4.5,106906.0
2019-11-08,4.5,4.5,4.44,4.5,70595.0
2019-11-11,4.46,4.46,4.24,4.25,244907.0
2019-11-12,4.35,4.4,4.25,4.25,185558.0
2019-11-13,4.23,4.39,4.23,4.26,93790.0
2019-11-14,4.27,4.47,4.27,4.34,65911.0
2019-11-15,4.35,4.45,4.31,4.44,98989.0
2019-11-18,4.36,4.43,4.27,4.3,75768.0
2019-11-19,4.28,4.31,4.24,4.26,50207.0
2019-11-20,4.25,4.31,4.25,4.31,56140.0
2019-11-21,4.34,4.42,4.31,4.35,18506.0
2019-11-22,4.38,4.42,4.25,4.3,63448.0
2019-11-25,4.3,4.38,4.25,4.25,59523.0
2019-11-26,4.31,4.7,4.3,4.7,165189.0
2019-11-27,4.67,4.7,4.6,4.7,117022.0
2019-11-28,4.69,4.69,4.45,4.53,32740.0
2019-11-29,4.56,4.73,4.56,4.66,112309.0
2019-12-02,4.71,4.8,4.67,4.7,152445.0
2019-12-03,4.7,4.7,4.6,4.7,73771.0
2019-12-04,4.7,4.77,4.67,4.72,105377.0
2019-12-05,4.78,4.8,4.76,4.8,58485.0
2019-12-06,4.77,4.8,4.71,4.79,86168.0
2019-12-09,4.79,4.85,4.76,4.85,78565.0
2019-12-10,4.84,4.9,4.78,4.89,110532.0
2019-12-11,4.9,4.9,4.85,4.89,100130.0
2019-12-12,4.9,4.9,4.75,4.9,59781.0
2019-12-13,4.88,4.9,4.8,4.9,81100.0
2019-12-16,4.9,4.9,4.74,4.88,80452.0
2019-12-17,4.88,4.9,4.82,4.88,32753.0
2019-12-18,4.88,4.9,4.85,4.86,52322.0
2019-12-19,4.88,4.9,4.83,4.89,17290.0
2019-12-20,4.9,4.9,4.86,4.89,47123.0
2019-12-23,4.89,4.9,4.84,4.89,25359.0
2019-12-24,4.9,5.45,4.88,5.45,451045.0
2019-12-27,5.51,5.7,5.34,5.44,251248.0
2019-12-30,5.5,5.7,5.36,5.7,183754.0
2019-12-31,5.7,5.99,5.55,5.91,200413.0
2020-01-02,5.99,6.13,5.71,5.78,156383.0
2020-01-03,5.81,6.35,5.61,6.31,492808.0
2020-01-06,6.4,6.95,6.4,6.825,938583.0
2020-01-07,6.8,6.9,6.57,6.85,417180.0
2020-01-08,6.88,6.88,6.49,6.56,337894.0
2020-01-09,6.41,6.53,6.07,6.08,305073.0
2020-01-10,6.1,6.6,6.01,6.2,281023.0
2020-01-13,6.1,6.57,6.1,6.46,427343.0
2020-01-14,6.3,6.52,6.3,6.46,157612.0
2020-01-15,6.35,6.52,6.34,6.47,79422.0
2020-01-16,6.5,6.59,6.4,6.55,78600.0
2020-01-17,6.55,6.75,6.47,6.62,96328.0
2020-01-20,6.51,6.7,6.51,6.62,22790.0
2020-01-21,6.7,6.96,6.7,6.92,192801.0
2020-01-22,6.94,6.98,6.7,6.9,74632.0
2020-01-23,6.9,6.9,6.53,6.7,68515.0
2020-01-24,6.72,6.86,6.65,6.86,30579.0
2020-01-27,6.6,6.95,6.51,6.95,35111.0
2020-01-28,6.93,6.95,6.78,6.81,95664.0
2020-01-29,6.85,6.88,6.79,6.86,28612.0
2020-01-30,6.85,6.87,6.62,6.62,84921.0
2020-01-31,6.58,6.79,6.58,6.69,52419.0
2020-02-03,6.7,6.75,6.14,6.37,121536.0
2020-02-04,6.4,6.6,6.22,6.59,139877.0
2020-02-05,6.58,6.78,6.36,6.51,105871.0
2020-02-06,6.62,6.62,6.34,6.46,116295.0
2020-02-07,6.45,6.47,5.66,5.74,351724.0
2020-02-10,6.0,6.0,5.63,5.69,102144.0
2020-02-11,5.44,5.61,4.95,5.13,329736.0
2020-02-12,5.37,5.49,5.05,5.43,66435.0
2020-02-13,5.3,5.5,4.91,5.11,158294.0
2020-02-14,5.18,5.99,5.05,5.69,326840.0
2020-02-18,5.98,6.19,5.89,6.01,186713.0
2020-02-19,6.03,6.26,5.74,6.0,173723.0
2020-02-20,6.02,6.21,5.77,5.94,94177.0
2020-02-21,5.99,6.05,5.87,6.0,92612.0
2020-02-24,6.05,6.16,5.75,5.75,109586.0
2020-02-25,5.7,5.8,5.38,5.38,146550.0
2020-02-26,5.44,5.87,5.25,5.8,78115.0
2020-02-27,5.79,5.8,5.35,5.4,85591.0
2020-02-28,5.36,5.56,4.74,5.41,335746.0
2020-03-02,5.78,5.78,5.05,5.22,123680.0
2020-03-03,5.25,5.36,5.15,5.22,161676.0
2020-03-04,5.23,5.68,5.23,5.4,57996.0
2020-03-05,5.55,5.55,5.24,5.35,86391.0
2020-03-06,5.4,5.425,4.78,5.15,97138.0
2020-03-09,4.42,4.8,4.42,4.62,119940.0
2020-03-10,4.69,4.89,4.21,4.4,110163.0
2020-03-11,4.31,4.35,3.6,3.7,172765.0
2020-03-12,3.5,3.56,2.79,3.2,371200.0
2020-03-13,2.99,3.05,2.71,2.75,281042.0
2020-03-16,2.45,3.88,2.34,3.3,297866.0
2020-03-17,3.3,4.1,3.1,3.79,137443.0
2020-03-18,3.81,5.15,3.58,3.83,764621.0
2020-03-19,3.88,4.97,3.88,4.82,284823.0
2020-03-20,4.98,5.4,4.41,4.7,252333.0
2020-03-23,4.7,5.01,3.82,4.05,574350.0
2020-03-24,4.96,5.72,4.7,4.7,509910.0
2020-03-25,4.71,5.27,4.71,5.11,238592.0
2020-03-26,5.05,5.59,4.93,4.98,307661.0
2020-03-27,4.53,5.17,4.53,4.88,143733.0
2020-03-30,4.8,5.1,4.77,4.87,76759.0
2020-03-31,4.85,5.08,4.6,4.95,65777.0
2020-04-01,4.94,4.95,4.66,4.75,63194.0
2020-04-02,4.76,5.06,4.75,4.99,46758.0
2020-04-03,4.86,5.02,4.79,5.0,36497.0
2020-04-06,5.09,5.25,4.94,5.01,77590.0
2020-04-07,5.0,5.05,4.75,4.81,58716.0
2020-04-08,4.79,4.9,4.57,4.9,85428.0
2020-04-09,4.75,5.06,4.75,4.97,119786.0
2020-04-13,5.05,5.36,4.99,5.36,246656.0
2020-04-14,5.4,5.5,4.8,4.95,396881.0
2020-04-15,5.0,5.19,4.55,4.64,374799.0
2020-04-16,4.74,4.83,4.36,4.4,262825.0
2020-04-17,4.8,5.11,4.45,4.46,1141130.0
2020-04-20,4.07,5.41,4.07,5.36,938380.0
2020-04-21,5.18,6.15,5.09,5.81,953891.0
2020-04-22,5.99,6.38,5.88,6.37,495187.0
2020-04-23,6.39,6.46,5.53,5.64,476304.0
2020-04-24,5.79,5.98,5.51,5.71,257874.0
2020-04-27,5.74,6.25,5.35,6.25,441052.0
2020-04-28,6.19,6.23,6.05,6.23,199467.0
2020-04-29,6.16,6.2,5.97,6.05,263310.0
2020-04-30,6.08,6.24,6.02,6.24,316793.0
2020-05-01,6.09,6.39,6.02,6.38,319043.0
2020-05-04,6.44,6.75,6.39,6.48,610349.0
2020-05-05,6.44,6.64,6.26,6.64,221457.0
2020-05-06,6.53,6.72,6.41,6.7,162872.0
2020-05-07,6.6,6.85,6.54,6.7,248005.0
2020-05-08,6.7,6.86,6.43,6.48,165522.0
2020-05-11,6.56,6.84,6.44,6.79,209915.0
2020-05-12,6.81,6.88,6.7,6.8,117557.0
2020-05-13,6.7,6.7,6.37,6.58,137125.0
2020-05-14,6.47,6.75,6.37,6.37,227195.0
2020-05-15,6.43,6.7,6.35,6.61,168372.0
2020-05-19,6.9,7.17,6.34,6.5,565021.0
2020-05-20,5.8,5.85,5.68,5.78,643123.0
2020-05-21,5.8,5.8,5.28,5.43,249909.0
2020-05-22,5.43,5.63,5.07,5.3,268221.0
2020-05-25,5.23,5.28,5.04,5.09,104053.0
2020-05-26,5.15,5.6,5.15,5.36,310462.0
2020-05-27,5.38,5.62,5.3,5.58,131017.0
2020-05-28,5.59,5.81,5.57,5.72,269679.0
2020-05-29,5.8,5.84,5.74,5.8,264391.0
2020-06-01,5.79,5.88,5.75,5.81,188214.0
2020-06-02,5.89,5.89,5.63,5.69,114031.0
2020-06-03,5.73,5.76,5.43,5.49,92551.0
2020-06-04,5.38,5.72,5.37,5.57,293835.0
2020-06-05,5.6,5.61,5.2,5.4,181308.0
2020-06-08,5.44,5.69,5.35,5.35,91791.0
2020-06-09,5.38,5.43,5.295,5.295,149792.0
2020-06-10,5.43,5.5,5.35,5.4,121096.0
2020-06-11,5.3,5.42,5.25,5.31,149530.0
2020-06-12,5.35,5.4,5.17,5.18,65735.0
2020-06-15,5.15,5.48,5.1,5.28,167564.0
2020-06-16,5.3,5.37,5.1,5.22,108649.0
2020-06-17,5.22,5.32,5.11,5.32,212005.0
2020-06-18,5.24,5.4,4.96,4.96,181449.0
2020-06-19,5.05,5.19,4.86,4.88,239179.0
2020-06-22,4.83,5.09,4.83,4.91,126117.0
2020-06-23,5.0,5.18,4.94,5.07,148558.0
2020-06-24,5.1,5.15,5.0,5.07,93575.0
2020-06-25,5.03,5.1,4.99,5.09,44566.0
2020-06-26,5.08,5.38,5.08,5.25,65407.0
2020-06-29,5.3,5.55,5.29,5.47,85570.0
2020-06-30,5.47,5.6,5.38,5.53,113122.0
2020-07-02,5.53,5.8,5.4,5.4,113391.0
2020-07-03,5.5,5.52,5.31,5.45,13650.0
2020-07-06,5.54,5.69,5.45,5.48,72624.0
2020-07-07,5.29,5.6,5.29,5.52,73826.0
2020-07-08,5.55,5.76,5.55,5.71,144985.0
2020-07-09,5.73,5.89,5.64,5.79,106368.0
2020-07-10,5.79,5.82,5.45,5.52,156061.0
2020-07-13,5.52,5.62,5.19,5.25,128776.0
2020-07-14,5.16,5.45,5.16,5.33,88053.0
2020-07-15,5.35,5.46,5.3,5.4,55754.0
2020-07-16,5.4,5.85,5.37,5.38,86006.0
2020-07-17,5.39,5.55,5.3,5.5,72478.0
2020-07-20,5.58,5.69,5.28,5.6,271173.0
2020-07-21,5.75,5.89,5.45,5.49,491687.0
2020-07-22,4.84,5.84,4.84,5.48,174947.0
2020-07-23,5.44,5.75,5.35,5.62,200086.0
2020-07-24,5.62,5.74,5.41,5.47,125562.0
2020-07-27,5.65,6.13,5.65,6.01,394538.0
2020-07-28,6.0,6.0,5.87,5.94,225245.0
2020-07-29,6.0,6.0,5.68,5.68,143372.0
2020-07-30,5.61,5.84,5.56,5.57,50242.0
2020-07-31,5.69,5.96,5.62,5.84,134861.0
2020-08-04,5.96,6.0,5.73,5.85,181879.0
2020-08-05,5.98,5.98,5.51,5.7,189507.0
2020-08-06,5.76,5.83,5.61,5.75,100438.0
2020-08-07,5.71,6.07,5.71,6.03,231152.0
2020-08-10,6.03,6.27,6.0,6.19,202885.0
2020-08-11,6.1,6.1,5.57,5.57,7529.0
2020-08-12,5.6,6.0,5.55,5.94,80237.0
2020-08-13,5.98,6.22,5.77,6.18,195338.0
2020-08-14,6.28,6.28,5.98,6.19,77747.0
2020-08-17,6.25,6.27,6.02,6.12,78376.0
2020-08-18,6.04,6.19,5.81,5.94,180532.0
2020-08-19,6.03,6.13,5.94,6.0,131334.0
2020-08-20,6.05,6.17,5.9,6.06,156762.0
2020-08-21,5.99,6.07,5.72,5.8,106513.0
2020-08-24,5.79,5.86,5.68,5.76,42463.0
2020-08-25,5.7,5.76,5.5,5.65,81969.0
2020-08-26,5.59,5.73,5.34,5.68,154687.0
2020-08-27,5.86,6.28,5.3,6.27,340453.0
2020-08-28,6.33,6.4,6.05,6.3,88211.0
2020-08-31,6.28,6.57,6.15,6.31,155476.0
2020-09-01,6.35,6.5,6.21,6.5,254695.0
2020-09-02,6.49,6.5,6.03,6.35,123319.0
2020-09-03,6.35,6.47,6.24,6.34,187111.0
2020-09-04,6.35,6.44,6.1,6.34,151605.0
2020-09-08,6.06,6.45,5.69,6.23,224224.0
2020-09-09,6.16,6.29,5.75,6.2,171229.0
2020-09-10,6.33,6.46,6.11,6.34,124298.0
2020-09-11,6.49,6.49,6.08,6.37,126224.0
2020-09-14,6.44,6.8,6.36,6.75,639955.0
2020-09-15,6.7,6.88,6.58,6.83,413918.0
2020-09-16,6.9,7.19,6.74,7.05,554470.0
2020-09-17,6.95,7.23,6.695,6.92,689740.0
2020-09-18,7.01,7.03,6.21,6.4,971711.0
2020-09-21,6.1,6.33,5.7,6.27,344886.0
2020-09-22,6.29,6.64,5.98,6.52,264882.0
2020-09-23,6.34,6.58,5.92,6.07,309419.0
2020-09-24,6.07,6.25,5.85,6.09,263192.0
2020-09-25,6.12,6.57,6.11,6.38,189329.0
2020-09-28,6.41,6.58,6.21,6.34,98520.0
2020-09-29,6.48,6.96,6.43,6.95,224513.0
2020-09-30,6.91,6.91,6.43,6.44,147088.0
2020-10-01,6.62,6.7,6.41,6.6,71304.0
2020-10-02,6.4,6.62,6.36,6.54,79593.0
2020-10-05,6.59,6.62,6.32,6.42,83346.0
2020-10-06,6.42,6.45,6.19,6.27,75297.0
2020-10-07,6.29,6.47,6.09,6.35,89301.0
2020-10-08,6.36,6.44,6.18,6.34,85422.0
2020-10-09,6.35,6.52,6.14,6.4,100870.0
2020-10-13,6.44,6.48,6.12,6.42,41839.0
2020-10-14,6.51,6.58,6.17,6.25,174231.0
2020-10-15,6.1,6.43,6.06,6.31,93737.0
2020-10-16,6.24,6.4,6.13,6.4,75517.0
2020-10-19,6.34,6.36,5.79,5.83,194519.0
2020-10-20,5.79,6.15,5.7,5.94,154243.0
2020-10-21,5.89,6.24,5.89,6.18,112026.0
2020-10-22,6.19,6.26,5.84,5.86,120814.0
2020-10-23,5.89,6.04,5.6,5.66,152779.0
2020-10-26,5.99,5.99,5.18,5.39,228724.0
2020-10-27,5.65,6.32,5.52,6.32,232658.0
2020-10-28,6.19,6.19,5.79,5.87,147216.0
2020-10-29,5.91,6.0,5.67,5.94,104378.0
2020-10-30,6.0,6.0,5.58,5.97,117536.0
2020-11-02,5.97,5.98,5.5,5.7,170711.0
2020-11-03,5.75,6.11,5.72,5.97,53195.0
2020-11-04,6.01,6.42,5.77,6.42,136672.0
2020-11-05,6.48,6.49,5.95,6.3,165195.0
2020-11-06,6.34,6.5,5.71,6.47,146502.0
2020-11-09,6.5,6.5,6.1,6.49,99152.0
2020-11-10,6.49,6.6,6.05,6.55,165735.0
2020-11-11,6.6,6.87,6.31,6.81,240487.0
2020-11-12,6.83,7.0,6.66,6.96,145911.0
2020-11-13,6.99,7.0,6.63,6.78,158036.0
2020-11-16,6.72,7.0,6.51,6.99,180298.0
2020-11-17,6.99,7.0,6.74,6.87,71291.0
2020-11-18,6.78,6.95,6.71,6.88,93009.0
2020-11-19,6.78,6.9,6.6,6.84,138698.0
2020-11-20,6.86,6.96,6.78,6.93,96741.0
2020-11-23,6.96,7.06,6.8,6.89,130938.0
2020-11-24,6.94,6.97,6.79,6.79,135417.0
2020-11-25,6.97,7.0,6.83,7.0,109880.0
2020-11-26,6.99,7.0,6.82,6.91,43985.0
2020-11-27,6.72,7.0,6.51,6.92,169409.0
2020-11-30,6.92,7.16,6.56,7.09,428931.0
2020-12-01,7.05,7.15,6.87,7.15,132943.0
2020-12-02,7.09,7.15,7.0,7.15,97103.0
2020-12-03,7.13,7.14,7.01,7.1,151952.0
2020-12-04,7.13,7.13,6.44,6.475,102886.0
2020-12-07,6.46,6.5,6.01,6.06,141056.0
2020-12-08,6.2,6.2,5.96,6.06,139781.0
2020-12-09,6.06,6.29,5.8,5.81,175492.0
2020-12-10,5.79,5.97,5.49,5.97,78793.0
2020-12-11,5.81,6.0,5.73,5.87,122095.0
2020-12-14,5.88,6.0,5.59,5.6,74692.0
2020-12-15,5.55,5.79,5.54,5.7,67427.0
2020-12-16,5.72,6.27,5.72,6.22,120226.0
2020-12-17,6.25,6.6,6.25,6.51,100851.0
2020-12-18,6.5,6.6,5.98,5.98,132015.0
2020-12-21,6.2,7.0,6.07,6.98,192557.0
2020-12-22,6.91,7.01,6.78,7.0,137385.0
2020-12-23,6.92,7.0,6.81,6.96,141867.0
2020-12-24,6.96,7.0,6.87,6.99,76348.0
2020-12-29,6.88,7.6,6.88,7.54,492039.0
2020-12-30,7.6,7.92,7.6,7.8,279899.0
2020-12-31,7.85,8.09,7.81,8.03,258415.0
2021-01-04,8.13,8.38,8.04,8.37,302735.0
2021-01-05,8.46,8.74,8.19,8.7,389466.0
2021-01-06,8.67,8.71,8.27,8.6,260804.0
2021-01-07,8.6,8.75,8.47,8.63,199659.0
2021-01-08,8.59,8.63,7.98,8.34,196246.0
2021-01-11,7.92,8.36,7.81,8.19,155665.0
2021-01-12,8.1,8.19,7.79,8.18,105183.0
2021-01-13,8.18,8.29,8.05,8.22,82825.0
2021-01-14,8.18,8.33,8.02,8.33,82431.0
2021-01-15,8.33,8.4,7.42,7.44,147824.0
2021-01-18,7.34,7.34,6.89,7.2,43671.0
2021-01-19,7.28,7.6,7.145,7.37,124001.0
2021-01-20,7.32,7.8,7.12,7.8,86130.0
2021-01-21,7.87,7.87,7.42,7.66,121690.0
2021-01-22,7.63,7.73,7.11,7.31,93759.0
2021-01-25,7.42,7.58,7.11,7.33,90548.0
2021-01-26,7.2,8.1,7.2,8.0,272289.0
2021-01-27,7.91,8.11,7.69,7.77,150514.0
2021-01-28,7.73,8.17,7.68,7.92,192679.0
2021-01-29,8.18,8.76,8.13,8.5,299384.0
2021-02-01,8.76,9.02,7.95,8.0,652345.0
2021-02-02,7.69,7.95,7.31,7.4,325008.0
2021-02-03,7.36,7.78,7.32,7.74,127831.0
2021-02-04,7.22,7.63,7.07,7.23,143681.0
2021-02-05,7.25,7.34,7.07,7.33,96992.0
2021-02-08,7.33,7.5,7.26,7.47,92995.0
2021-02-09,7.46,7.65,7.19,7.22,81916.0
2021-02-10,7.21,7.41,6.97,7.04,76747.0
2021-02-11,6.94,7.02,6.39,6.52,138827.0
2021-02-12,6.44,6.98,6.44,6.57,86552.0
2021-02-16,6.6,6.78,6.5,6.69,80082.0
2021-02-17,6.62,6.74,6.4,6.58,222186.0
2021-02-18,6.56,6.73,6.13,6.13,145295.0
2021-02-19,6.13,6.27,5.62,6.08,344959.0
2021-02-22,6.08,6.62,5.79,5.82,344737.0
2021-02-23,6.1,6.56,5.94,6.46,159585.0
2021-02-24,6.51,7.24,6.46,6.96,292588.0
2021-02-25,6.96,7.24,6.67,6.95,192086.0
2021-02-26,6.63,6.9,6.08,6.25,149965.0
2021-03-01,6.25,6.58,5.8,5.8,243956.0
2021-03-02,5.91,6.52,5.81,6.48,160660.0
2021-03-03,6.32,6.39,5.8,5.84,161435.0
2021-03-04,5.8,5.99,5.5,5.56,348296.0
2021-03-05,5.45,5.81,5.12,5.7,240593.0
2021-03-08,5.58,5.76,5.16,5.18,204499.0
2021-03-09,5.44,5.71,5.27,5.65,136788.0
2021-03-10,5.71,6.0,5.58,5.6,61586.0
2021-03-11,5.64,5.7,5.36,5.69,85016.0
2021-03-12,5.5,5.7,5.29,5.32,108698.0
2021-03-15,5.31,5.97,5.29,5.86,189156.0
2021-03-16,6.02,6.1,5.605,5.75,113407.0
2021-03-17,5.8,6.22,5.75,6.18,139363.0
2021-03-18,6.05,6.23,5.72,5.87,132713.0
2021-03-19,5.84,6.15,5.6,6.03,150530.0
2021-03-22,6.05,6.32,5.65,5.74,100618.0
2021-03-23,5.87,6.1,5.8,5.87,118726.0
2021-03-24,5.93,5.94,5.65,5.66,85123.0
2021-03-25,5.65,5.79,5.38,5.49,99393.0
2021-03-26,5.56,5.6,5.38,5.44,76340.0
2021-03-29,5.41,5.56,5.29,5.4,56962.0
2021-03-30,5.29,5.47,4.92,5.14,188562.0
2021-03-31,5.05,5.37,4.98,5.19,104905.0
2021-04-01,5.36,5.53,5.07,5.31,94071.0
2021-04-05,5.3,5.57,5.04,5.07,75487.0
2021-04-06,5.11,5.25,5.07,5.1,54471.0
2021-04-07,5.25,5.25,5.01,5.05,83116.0
2021-04-08,5.11,5.25,4.96,5.11,120860.0
2021-04-09,5.14,5.25,4.94,4.94,165706.0
2021-04-12,5.05,5.08,4.77,4.85,68582.0
2021-04-13,4.97,5.26,4.92,5.15,114345.0
2021-04-14,5.17,5.19,4.86,4.86,101975.0
2021-04-15,5.1,5.38,5.02,5.29,111712.0
2021-04-16,5.58,5.88,5.38,5.73,170115.0
2021-04-19,5.79,5.79,5.64,5.69,85835.0
2021-04-20,5.7,6.12,5.7,6.07,111803.0
2021-04-21,6.2,6.2,6.0,6.11,55868.0
2021-04-22,6.14,6.18,5.99,6.11,72499.0
2021-04-23,6.49,6.49,6.0,6.14,69137.0
2021-04-26,6.18,6.18,5.96,6.02,84515.0
2021-04-27,6.19,6.69,6.19,6.6,137248.0
2021-04-28,6.53,6.74,6.45,6.55,81663.0
2021-04-29,6.49,6.66,6.22,6.52,109629.0
2021-04-30,6.47,6.5,6.21,6.28,74219.0
2021-05-03,6.44,6.49,6.15,6.39,98343.0
2021-05-04,6.33,6.52,6.17,6.29,73631.0
2021-05-05,6.44,6.48,6.0,6.0,106088.0
2021-05-06,6.0,6.38,6.0,6.05,94001.0
2021-05-07,6.18,6.23,6.02,6.09,50109.0
2021-05-10,6.12,6.59,6.1,6.33,179871.0
2021-05-11,6.3,6.42,6.17,6.34,105428.0
2021-05-12,6.44,6.45,5.94,5.99,56431.0
2021-05-13,6.01,6.22,5.92,6.0,34850.0
2021-05-14,6.1,6.28,5.85,6.26,111699.0
2021-05-17,6.28,6.63,6.16,6.54,117299.0
2021-05-18,6.56,6.65,6.43,6.55,82927.0
2021-05-19,6.62,7.01,6.55,6.76,88674.0
2021-05-20,6.8,7.0,6.52,6.66,54922.0
2021-05-21,6.73,6.73,6.52,6.71,40902.0
2021-05-25,6.86,7.55,6.81,7.48,381180.0
2021-05-26,7.64,7.64,7.26,7.3,167937.0
2021-05-27,7.26,7.29,6.9,6.91,178166.0
2021-05-28,6.9,7.03,6.79,6.9,96415.0
2021-05-31,6.9,6.98,6.72,6.79,21406.0
2021-06-01,6.9,6.95,6.75,6.9,78044.0
2021-06-02,6.87,6.9,6.74,6.85,55920.0
2021-06-03,6.59,6.75,6.27,6.34,126636.0
2021-06-04,6.43,6.5,6.33,6.39,50489.0
2021-06-07,6.37,6.65,6.33,6.61,78699.0
2021-06-08,6.57,6.65,6.34,6.39,51987.0
2021-06-09,6.44,6.49,6.31,6.37,64951.0
2021-06-10,6.36,6.65,6.36,6.59,87201.0
2021-06-11,6.58,6.65,6.5,6.58,60708.0
2021-06-14,6.49,6.63,6.45,6.59,72875.0
2021-06-15,6.63,6.7,6.42,6.56,90093.0
2021-06-16,6.57,6.7,6.4,6.4,59089.0
2021-06-17,6.29,6.7,6.25,6.47,142990.0
2021-06-18,6.59,6.63,6.0,6.16,134663.0
2021-06-21,6.19,6.19,5.55,5.63,124977.0
2021-06-22,5.57,5.84,5.52,5.55,63716.0
2021-06-23,5.62,6.07,5.62,5.82,64880.0
2021-06-24,5.91,5.91,5.74,5.75,27919.0
2021-06-25,5.85,6.0,5.55,5.62,39258.0
2021-06-28,5.84,6.06,5.58,5.59,28259.0
2021-06-29,5.59,5.82,5.5,5.69,35400.0
2021-06-30,5.72,6.03,5.64,5.96,91197.0
2021-07-02,5.99,6.2,5.99,6.1,65744.0
2021-07-05,6.11,6.11,5.92,5.96,9372.0
2021-07-06,6.0,6.19,5.95,6.07,54238.0
2021-07-07,6.15,6.15,5.83,5.88,22381.0
2021-07-08,5.74,5.75,5.27,5.44,59623.0
2021-07-09,5.4,5.61,5.4,5.51,30210.0
2021-07-12,5.55,5.6,5.37,5.42,55824.0
2021-07-13,5.42,5.46,5.19,5.22,52219.0
2021-07-14,5.19,5.23,5.04,5.09,52192.0
2021-07-15,5.06,5.17,4.93,4.94,29916.0
2021-07-16,4.94,5.06,4.84,5.02,48015.0
2021-07-19,4.94,5.01,4.49,4.66,105753.0
2021-07-20,4.62,4.74,4.45,4.48,69022.0
2021-07-21,4.48,4.96,4.48,4.87,65367.0
2021-07-22,4.87,4.87,4.47,4.5,47109.0
2021-07-23,4.5,4.62,4.28,4.28,74806.0
2021-07-26,4.37,4.84,4.37,4.7,91068.0
2021-07-27,4.75,4.86,4.6,4.72,65337.0
2021-07-28,4.81,5.19,4.68,5.18,47299.0
2021-07-29,5.5,5.72,4.98,5.13,155258.0
2021-07-30,5.1,5.2,4.92,5.18,52850.0
2021-08-03,5.2,5.2,5.03,5.15,64032.0
2021-08-04,5.19,5.2,5.01,5.03,30290.0
2021-08-05,5.06,5.1,4.85,5.0,44163.0
2021-08-06,4.89,5.06,4.78,5.0,39564.0
2021-08-09,4.9,4.9,4.68,4.7,47060.0
2021-08-10,4.71,4.74,4.58,4.62,37610.0
2021-08-11,4.64,4.79,4.45,4.51,73844.0
2021-08-12,4.6,4.64,4.28,4.36,77665.0
2021-08-13,4.48,4.57,4.25,4.56,87225.0
2021-08-16,4.53,4.55,4.39,4.42,26015.0
2021-08-17,4.46,4.46,4.08,4.17,76549.0
2021-08-18,4.26,4.3,3.92,3.95,93391.0
2021-08-19,4.01,4.04,3.85,3.95,86838.0
2021-08-20,3.93,4.03,3.78,3.8,104150.0
2021-08-23,3.89,4.21,3.75,4.13,151593.0
2021-08-24,4.21,4.78,4.13,4.63,157699.0
2021-08-25,4.75,4.75,4.24,4.28,213602.0
2021-08-26,4.35,4.47,4.13,4.44,37139.0
2021-08-27,4.55,4.96,4.45,4.8,148324.0
2021-08-30,4.89,4.95,4.66,4.71,110937.0
2021-08-31,4.75,4.97,4.71,4.94,108539.0
2021-09-01,4.94,4.99,4.72,4.82,86841.0
2021-09-02,4.89,5.08,4.8,4.85,80850.0
2021-09-03,4.9,5.07,4.88,5.0,58112.0
2021-09-07,4.97,5.21,4.87,5.17,285893.0
2021-09-08,5.22,5.22,4.96,5.03,56634.0
2021-09-09,5.25,5.3,4.98,5.02,143925.0
2021-09-10,5.13,5.16,4.98,4.99,43906.0
2021-09-13,5.01,5.15,4.83,4.92,155049.0
2021-09-14,4.99,4.99,4.66,4.77,61088.0
2021-09-15,4.72,4.92,4.53,4.59,63684.0
2021-09-16,4.59,4.59,4.28,4.37,109966.0
2021-09-17,4.45,4.55,4.27,4.27,128294.0
2021-09-20,4.27,4.5,4.0,4.08,139228.0
2021-09-21,4.1,4.27,3.99,4.06,84471.0
2021-09-22,4.1,4.2,3.93,3.94,118340.0
2021-09-23,3.94,3.99,3.82,3.84,78053.0
2021-09-24,3.82,3.91,3.76,3.81,55010.0
2021-09-27,3.83,3.93,3.74,3.79,53987.0
2021-09-28,3.67,3.98,3.67,3.98,85692.0
2021-09-29,3.95,4.02,3.82,3.93,69167.0
2021-09-30,3.95,4.21,3.92,4.21,81476.0
2021-10-01,4.33,4.33,3.85,3.94,40842.0
2021-10-04,3.94,4.11,3.74,3.76,56232.0
2021-10-05,3.73,3.76,3.59,3.74,40713.0
2021-10-06,3.69,3.74,3.59,3.62,59888.0
2021-10-07,3.59,3.77,3.58,3.74,22446.0
2021-10-08,3.8,4.05,3.7,4.02,127582.0
2021-10-12,4.0,4.33,4.0,4.33,55818.0
2021-10-13,4.34,4.62,4.34,4.45,58432.0
2021-10-14,4.6,4.6,4.15,4.25,73485.0
2021-10-15,4.26,4.44,4.18,4.37,55283.0
2021-10-18,4.16,4.39,4.05,4.2,56224.0
2021-10-19,4.4,4.4,4.03,4.15,46780.0
2021-10-20,4.15,4.38,4.07,4.29,51528.0
2021-10-21,4.33,4.4,4.22,4.38,49525.0
2021-10-22,4.45,4.6,4.34,4.42,63660.0
2021-10-25,4.42,4.65,4.42,4.61,70539.0
2021-10-26,4.62,4.81,4.42,4.8,119958.0
2021-10-27,4.84,4.89,4.6,4.62,79917.0
2021-10-28,4.85,4.85,4.28,4.37,61855.0
2021-10-29,4.3,4.41,4.18,4.35,45196.0
2021-11-01,4.34,4.57,4.21,4.45,48995.0
2021-11-02,4.41,4.56,4.36,4.55,42821.0
2021-11-03,4.5,4.6,4.3,4.57,48809.0
2021-11-04,4.52,4.66,4.365,4.53,34116.0
2021-11-05,4.47,4.5,4.19,4.36,64217.0
2021-11-08,4.32,4.48,4.27,4.42,55122.0
2021-11-09,4.43,4.43,4.19,4.33,68757.0
2021-11-10,4.34,4.61,4.34,4.49,76289.0
2021-11-11,4.6,4.88,4.54,4.88,37598.0
2021-11-12,4.89,5.3,4.82,5.3,119411.0
2021-11-15,5.3,5.3,4.78,4.99,68983.0
2021-11-16,5.0,5.11,4.76,4.82,38909.0
2021-11-17,4.88,4.94,4.56,4.57,136195.0
2021-11-18,4.6,4.63,4.33,4.37,80619.0
2021-11-19,4.41,4.41,4.23,4.25,47323.0
2021-11-22,4.3,4.3,4.06,4.2,87124.0
2021-11-23,4.2,4.27,3.96,3.99,146210.0
2021-11-24,4.0,4.11,3.95,4.0,80554.0
2021-11-25,4.0,4.02,3.97,4.0,5336.0
2021-11-26,4.02,4.02,3.88,3.92,48584.0
2021-11-29,3.92,3.98,3.85,3.93,59225.0
2021-11-30,3.86,4.06,3.77,3.93,66540.0
2021-12-01,4.01,4.03,3.58,3.67,82802.0
2021-12-02,3.8,3.82,3.57,3.63,58844.0
2021-12-03,3.61,3.72,3.45,3.65,90473.0
2021-12-06,3.64,3.72,3.58,3.66,344312.0
2021-12-07,3.65,3.97,3.63,3.87,156104.0
2021-12-08,3.92,4.0,3.74,3.85,61221.0
2021-12-09,3.81,3.83,3.6,3.61,57883.0
2021-12-10,3.73,3.77,3.54,3.63,54444.0
2021-12-13,3.59,3.69,3.45,3.51,58931.0
2021-12-14,3.45,3.53,3.3,3.42,67544.0
2021-12-15,3.44,3.47,3.08,3.17,206614.0
2021-12-16,3.24,3.48,3.24,3.35,142081.0
2021-12-17,3.35,3.44,3.23,3.25,145530.0
2021-12-20,3.27,3.94,3.22,3.93,314318.0
2021-12-21,3.95,4.14,3.74,3.79,69093.0
2021-12-22,3.79,3.86,3.66,3.79,100195.0
2021-12-23,4.07,4.35,3.88,4.35,144664.0
2021-12-24,4.34,4.35,4.0,4.12,19391.0
2021-12-29,4.11,4.11,3.71,3.76,75809.0
2021-12-30,3.92,3.92,3.55,3.68,111150.0
2021-12-31,3.67,3.78,3.61,3.74,101367.0
2022-01-04,3.69,3.7,3.5,3.58,78660.0
2022-01-05,3.63,3.66,3.37,3.41,52736.0
2022-01-06,3.36,3.42,3.18,3.25,131598.0
2022-01-07,3.24,3.35,3.17,3.23,66587.0
2022-01-10,3.14,3.24,3.09,3.24,44291.0
2022-01-11,3.29,3.48,3.16,3.46,66782.0
2022-01-12,3.56,3.64,3.37,3.64,78142.0
2022-01-13,3.65,3.65,3.43,3.43,59669.0
2022-01-14,3.42,3.46,3.3,3.46,42674.0
2022-01-17,3.48,3.48,3.34,3.41,4612.0
2022-01-18,3.53,3.56,3.36,3.4,49048.0
2022-01-19,3.5,4.06,3.5,3.94,140834.0
2022-01-20,4.02,4.06,3.78,3.8,69924.0
2022-01-21,3.86,3.95,3.55,3.62,99573.0
2022-01-24,3.6,3.61,3.32,3.45,163840.0
2022-01-25,3.59,3.8,3.36,3.75,148221.0
2022-01-26,3.72,3.91,3.45,3.54,142438.0
2022-01-27,3.6,3.6,3.31,3.33,82953.0
2022-01-28,3.35,3.37,3.23,3.33,85239.0
2022-01-31,3.32,3.51,3.27,3.51,99136.0
2022-02-01,3.38,3.64,3.38,3.64,102225.0
2022-02-02,3.8,3.8,3.53,3.6,59345.0
2022-02-03,3.53,3.55,3.28,3.33,70405.0
2022-02-04,3.32,3.43,3.28,3.38,53723.0
2022-02-07,3.42,3.71,3.42,3.64,70120.0
2022-02-08,3.68,3.83,3.6,3.8,45516.0
2022-02-09,3.95,3.95,3.62,3.66,70753.0
2022-02-10,3.6,3.9,3.51,3.58,135684.0
2022-02-11,3.59,4.01,3.56,3.87,123114.0
2022-02-14,3.96,4.02,3.72,3.79,61211.0
2022-02-15,3.75,3.84,3.67,3.73,60251.0
2022-02-16,3.7,3.92,3.65,3.89,69687.0
2022-02-17,3.9,3.95,3.77,3.88,86089.0
2022-02-18,3.88,3.9,3.73,3.9,52885.0
2022-02-22,3.9,3.91,3.7,3.89,77827.0
2022-02-23,4.0,4.22,3.78,4.22,164689.0
2022-02-24,4.34,4.34,3.96,4.06,175901.0
2022-02-25,3.99,4.16,3.92,4.13,36308.0
2022-02-28,4.24,4.24,3.9,3.97,89055.0
2022-03-01,4.02,4.63,3.99,4.63,121719.0
2022-03-02,4.65,4.68,4.48,4.62,91143.0
2022-03-03,4.69,4.69,4.4,4.57,42811.0
2022-03-04,4.6,5.07,4.6,4.95,156950.0
2022-03-07,5.03,5.17,4.88,5.11,100872.0
2022-03-08,5.15,5.58,4.76,5.0,250177.0
2022-03-09,4.77,5.1,4.64,5.1,135019.0
2022-03-10,5.08,5.13,4.76,4.87,86488.0
2022-03-11,4.82,4.83,4.61,4.65,65168.0
2022-03-14,4.54,4.56,4.02,4.07,108698.0
2022-03-15,4.06,4.23,4.04,4.14,97566.0
2022-03-16,4.42,4.42,3.86,4.01,98658.0
2022-03-17,4.07,4.27,3.83,3.9,161673.0
2022-03-18,4.0,4.04,3.44,3.47,245530.0
2022-03-21,3.66,4.11,3.58,4.11,203825.0
2022-03-22,4.11,4.13,3.77,3.87,90745.0
2022-03-23,3.94,4.08,3.8,4.08,84128.0
2022-03-24,4.19,4.21,3.96,3.98,74380.0
2022-03-25,4.07,4.07,3.82,3.82,34383.0
2022-03-28,3.92,3.92,3.64,3.64,57042.0
2022-03-29,3.69,4.05,3.66,4.02,52359.0
2022-03-30,4.04,4.17,3.89,3.96,39900.0
2022-03-31,3.77,4.09,3.77,3.98,61313.0
2022-04-01,3.98,4.21,3.94,4.17,61536.0
2022-04-04,4.18,4.21,3.95,4.0,33633.0
2022-04-05,4.03,4.13,3.77,3.79,55316.0
2022-04-06,3.95,3.99,3.74,3.89,61737.0
2022-04-07,3.85,4.01,3.79,3.95,51965.0
2022-04-08,3.94,4.11,3.89,3.91,38834.0
2022-04-11,3.9,4.1,3.82,3.94,50055.0
2022-04-12,3.96,4.16,3.86,4.08,46953.0
2022-04-13,3.97,4.43,3.97,4.42,60350.0
2022-04-14,4.41,4.64,4.32,4.64,86361.0
2022-04-18,4.71,4.74,4.27,4.32,92017.0
2022-04-19,4.3,4.37,4.2,4.29,46149.0
2022-04-20,4.24,4.37,4.1,4.37,43149.0
2022-04-21,4.36,4.36,3.9,3.95,106071.0
2022-04-22,3.95,4.09,3.87,3.88,87649.0
2022-04-25,3.83,3.83,3.53,3.65,209674.0
2022-04-26,3.71,3.87,3.65,3.83,124399.0
2022-04-27,3.84,3.95,3.77,3.84,70261.0
2022-04-28,3.84,4.07,3.75,4.07,106899.0
2022-04-29,4.08,4.15,3.97,4.09,128215.0
2022-05-02,4.01,4.11,3.86,4.1,73279.0
2022-05-03,4.12,4.29,4.12,4.2,99358.0
2022-05-04,4.25,4.44,4.02,4.43,120956.0
2022-05-05,4.46,4.46,3.89,4.08,116736.0
2022-05-06,4.11,4.14,3.91,4.12,80305.0
2022-05-09,4.09,4.09,3.7,3.91,116032.0
2022-05-10,4.0,4.0,3.76,3.85,110785.0
2022-05-11,3.95,4.04,3.71,3.8,158906.0
2022-05-12,3.85,4.0,3.6,3.87,246688.0
2022-05-13,3.77,3.86,3.62,3.68,130269.0
2022-05-16,3.63,3.76,3.55,3.76,154055.0
2022-05-17,3.82,4.18,3.74,4.04,253789.0
2022-05-18,4.0,4.01,3.73,3.85,97540.0
2022-05-19,3.9,3.95,3.77,3.89,92717.0
2022-05-20,3.92,4.08,3.84,3.91,239806.0
2022-05-24,3.97,4.07,3.88,4.04,127299.0
2022-05-25,3.99,4.06,3.9,3.98,70337.0
2022-05-26,3.98,4.15,3.98,4.04,118426.0
2022-05-27,4.09,4.09,3.93,4.0,69620.0
2022-05-30,4.15,4.17,4.0,4.09,38031.0
2022-05-31,3.93,4.12,3.88,4.12,183710.0
2022-06-01,4.1,4.13,3.91,3.93,142182.0
2022-06-02,4.03,4.3,4.0,4.24,174979.0
2022-06-03,4.19,4.29,4.08,4.24,63703.0
2022-06-06,4.29,4.36,3.97,4.0,49609.0
2022-06-07,3.98,4.12,3.92,4.09,47834.0
2022-06-08,4.0,4.23,4.0,4.17,30004.0
2022-06-09,4.125,4.23,4.085,4.09,45826.0
2022-06-10,4.06,4.46,4.05,4.38,127181.0
2022-06-13,4.13,4.33,4.02,4.15,90905.0
2022-06-14,4.08,4.35,4.04,4.22,111989.0
2022-06-15,4.33,4.5,4.2,4.45,179695.0
2022-06-16,4.36,4.5,4.12,4.36,88561.0
2022-06-17,4.44,4.52,4.18,4.52,111549.0
2022-06-20,4.62,4.62,4.41,4.5,5361.0
2022-06-21,4.38,4.6,4.33,4.53,66820.0
2022-06-22,4.5,4.72,4.41,4.44,81581.0
2022-06-23,4.39,4.51,4.06,4.16,42377.0
2022-06-24,4.22,4.43,4.15,4.34,39472.0
2022-06-27,4.34,4.39,4.08,4.12,49555.0
2022-06-28,4.36,4.36,4.0,4.03,17536.0
2022-06-29,4.1,4.26,3.86,3.96,29920.0
2022-06-30,3.88,3.89,3.67,3.67,92125.0
2022-07-04,3.67,3.84,3.67,3.72,12824.0
2022-07-05,3.75,3.77,3.52,3.66,128414.0
2022-07-06,3.65,3.81,3.58,3.81,83271.0
2022-07-07,3.84,3.84,3.41,3.44,52926.0
2022-07-08,3.49,3.53,3.28,3.31,64018.0
2022-07-11,3.25,3.44,3.18,3.18,55314.0
2022-07-12,3.18,3.3,3.07,3.12,58953.0
2022-07-13,3.25,3.54,3.17,3.44,46165.0
2022-07-14,3.3,3.39,3.18,3.36,61934.0
2022-07-15,3.32,3.37,3.19,3.36,40754.0
2022-07-18,3.51,3.51,3.34,3.34,30601.0
2022-07-19,3.4,3.47,3.29,3.38,34458.0
2022-07-20,3.39,3.42,3.15,3.19,31184.0
2022-07-21,3.23,3.44,3.21,3.44,53679.0
2022-07-22,3.5,3.64,3.38,3.6,34861.0
2022-07-25,3.6,3.6,3.27,3.32,22833.0
2022-07-26,3.44,3.57,3.4,3.55,44583.0
2022-07-27,3.51,3.76,3.46,3.74,41872.0
2022-07-28,3.81,3.93,3.72,3.84,41727.0
2022-07-29,3.96,4.07,3.77,4.04,25455.0
2022-08-02,3.98,4.27,3.85,4.1,76468.0
2022-08-03,3.9,4.04,3.74,3.91,44328.0
2022-08-04,3.9,4.12,3.85,4.02,89429.0
2022-08-05,3.86,4.02,3.8,3.98,18092.0
2022-08-08,3.91,4.09,3.91,4.08,23170.0
2022-08-09,4.11,4.11,3.94,4.08,18715.0
2022-08-10,4.26,4.26,3.9,3.91,48015.0
2022-08-11,4.15,4.15,3.74,3.75,50677.0
2022-08-12,3.82,3.95,3.76,3.83,47712.0
2022-08-15,3.79,3.96,3.6,3.89,38370.0
2022-08-16,3.89,4.0,3.8,3.83,32059.0
2022-08-17,3.79,3.79,3.54,3.54,56149.0
2022-08-18,3.76,3.76,3.52,3.72,24339.0
2022-08-19,3.6,3.7,3.55,3.58,17823.0
2022-08-22,3.57,3.77,3.5,3.72,14884.0
2022-08-23,3.75,3.77,3.67,3.68,12424.0
2022-08-24,3.65,3.85,3.61,3.85,14881.0
2022-08-25,3.8,3.83,3.67,3.68,14190.0
2022-08-26,3.67,3.76,3.49,3.51,15527.0
2022-08-29,3.62,3.76,3.51,3.64,44336.0
2022-08-30,3.6,3.7,3.41,3.42,44922.0
2022-08-31,3.4,3.55,3.34,3.41,34994.0
2022-09-01,3.37,3.37,3.15,3.16,20191.0
2022-09-02,3.22,3.48,3.17,3.38,29406.0
2022-09-06,3.42,3.45,3.18,3.21,34847.0
2022-09-07,3.38,3.57,3.31,3.38,61185.0
2022-09-08,3.4,3.44,3.26,3.28,30601.0
2022-09-09,3.3,3.48,3.25,3.46,41257.0
2022-09-12,3.74,3.74,3.33,3.37,80863.0
2022-09-13,3.3,3.46,3.19,3.24,54198.0
2022-09-14,3.28,3.39,3.21,3.25,64455.0
2022-09-15,3.2,3.34,3.06,3.09,87512.0
2022-09-16,3.12,3.29,2.83,2.83,103274.0
2022-09-19,2.79,3.3,2.79,3.3,107444.0
2022-09-20,3.34,3.34,3.05,3.1,34393.0
2022-09-21,3.16,3.33,3.09,3.17,25607.0
2022-09-22,3.16,3.2,3.05,3.17,24536.0
2022-09-23,3.16,3.25,2.84,2.87,40320.0
2022-09-26,2.91,2.91,2.7,2.73,32464.0
2022-09-27,2.8,2.97,2.69,2.71,133080.0
2022-09-28,2.67,2.9,2.67,2.77,68110.0
2022-09-29,2.87,2.94,2.69,2.79,70077.0
2022-09-30,2.87,3.06,2.81,2.89,44919.0
2022-10-03,2.99,3.13,2.93,3.08,47361.0
2022-10-04,3.16,3.22,3.08,3.18,46547.0
2022-10-05,3.08,3.13,2.98,3.13,30704.0
2022-10-06,3.15,3.16,2.96,3.14,40084.0
2022-10-07,3.1,3.11,2.92,2.93,27526.0
2022-10-11,2.98,3.0,2.87,2.89,38579.0
2022-10-12,2.88,3.12,2.88,3.12,24890.0
2022-10-13,3.1,3.1,2.93,3.04,28478.0
2022-10-14,3.01,3.01,2.81,2.81,30174.0
2022-10-17,2.95,2.95,2.78,2.79,49790.0
2022-10-18,2.81,2.9,2.78,2.79,44396.0
2022-10-19,2.74,2.92,2.74,2.81,23753.0
2022-10-20,2.82,2.91,2.8,2.88,19404.0
2022-10-21,2.87,3.05,2.87,3.03,48675.0
2022-10-24,3.05,3.1,2.945,3.0,46079.0
2022-10-25,2.93,3.12,2.93,3.1,33350.0
2022-10-26,3.12,3.25,3.11,3.21,43417.0
2022-10-27,3.3,3.3,3.1,3.19,71183.0
2022-10-28,3.19,3.26,3.17,3.24,27683.0
2022-10-31,3.23,3.3,3.22,3.28,25651.0
2022-11-01,3.3,3.36,3.27,3.3,14208.0
2022-11-02,3.29,3.29,3.01,3.02,49180.0
2022-11-03,3.0,3.1,2.97,3.0,26836.0
2022-11-04,3.15,3.18,3.04,3.11,47766.0
2022-11-07,3.11,3.16,3.1,3.13,27938.0
2022-11-08,3.13,3.25,3.12,3.19,28992.0
2022-11-09,3.13,3.16,2.96,2.96,43778.0
2022-11-10,3.08,3.25,3.08,3.2,57978.0
2022-11-11,3.19,3.23,3.08,3.09,33285.0
2022-11-14,3.06,3.09,2.98,3.0,24521.0
2022-11-15,3.03,3.1,2.84,2.84,66127.0
2022-11-16,2.9,2.91,2.78,2.81,28861.0
2022-11-17,2.75,2.76,2.62,2.69,65393.0
2022-11-18,2.7,2.73,2.69,2.71,21341.0
2022-11-21,2.69,2.77,2.63,2.72,45600.0
2022-11-22,2.8,2.85,2.775,2.78,129299.0
2022-11-23,2.78,2.865,2.74,2.86,52606.0
2022-11-24,2.8,2.86,2.72,2.72,27617.0
2022-11-25,2.71,2.75,2.66,2.66,14220.0
2022-11-28,2.65,2.7,2.62,2.64,64361.0
2022-11-29,2.65,2.82,2.64,2.65,30117.0
2022-11-30,2.68,2.84,2.55,2.84,72603.0
2022-12-01,2.91,3.03,2.86,2.95,48437.0
2022-12-02,2.9,3.05,2.9,3.04,84744.0
2022-12-05,3.01,3.08,2.97,3.06,60452.0
2022-12-06,3.06,3.13,3.03,3.07,57224.0
2022-12-07,3.07,3.17,3.07,3.16,92761.0
2022-12-08,3.17,3.35,3.13,3.34,60224.0
2022-12-09,3.35,3.46,3.32,3.45,49975.0
2022-12-12,3.39,3.45,3.26,3.32,78922.0
2022-12-13,3.15,3.44,3.15,3.37,77862.0
2022-12-14,3.36,3.37,3.19,3.25,46383.0
2022-12-15,3.11,3.44,3.11,3.4,111961.0
2022-12-16,3.39,4.14,3.16,4.08,260844.0
2022-12-19,3.97,3.97,2.92,2.95,206009.0
2022-12-20,3.04,3.36,3.0,3.16,70520.0
2022-12-21,3.24,3.26,3.05,3.13,63570.0
2022-12-22,3.1,3.5,3.04,3.45,127694.0
2022-12-23,3.4,3.47,3.2,3.41,80676.0
2022-12-28,3.27,3.47,3.23,3.45,69857.0
2022-12-29,3.39,3.49,3.01,3.01,322669.0
2022-12-30,3.06,3.1,2.99,3.0,38945.0
2023-01-03,3.02,3.17,3.0,3.06,30355.0
2023-01-04,3.17,3.33,3.07,3.28,24110.0
2023-01-05,3.21,3.29,3.1,3.25,19236.0
2023-01-06,3.33,3.45,3.25,3.41,44383.0
2023-01-09,3.41,3.5,3.35,3.42,79158.0
2023-01-10,3.4,3.55,3.36,3.55,28835.0
2023-01-11,3.6,3.63,3.47,3.58,35739.0
2023-01-12,3.68,3.71,3.56,3.61,24238.0
2023-01-13,3.57,3.65,3.57,3.58,38091.0
2023-01-16,3.59,3.63,3.58,3.63,5182.0
2023-01-17,3.61,3.69,3.5,3.52,63046.0
2023-01-18,3.65,3.66,3.5,3.57,21048.0
2023-01-19,3.51,3.53,3.38,3.42,52255.0
2023-01-20,3.46,3.55,3.4,3.51,17651.0
2023-01-23,3.5,3.56,3.38,3.5,11403.0
2023-01-24,3.45,3.67,3.38,3.67,61915.0
2023-01-25,3.65,3.915,3.65,3.83,265906.0
2023-01-26,3.79,3.83,3.5,3.5,64249.0
2023-01-27,3.5,3.56,3.42,3.5,35030.0
2023-01-30,3.49,3.6,3.41,3.45,34737.0
2023-01-31,3.45,3.53,3.36,3.5,35764.0
2023-02-01,3.49,3.67,3.4,3.67,123242.0
2023-02-02,3.75,3.76,3.56,3.61,53313.0
2023-02-03,3.5,3.73,3.5,3.64,77597.0
2023-02-06,3.75,3.75,3.61,3.67,68868.0
2023-02-07,3.67,3.77,3.66,3.77,58251.0
2023-02-08,3.78,3.8,3.6,3.73,15388.0
2023-02-09,3.89,3.89,3.69,3.69,90990.0
2023-02-10,3.64,3.65,3.6,3.63,58263.0
2023-02-13,3.5,3.65,3.42,3.45,24416.0
2023-02-14,3.55,3.69,3.42,3.6,33436.0
2023-02-15,3.6,3.7,3.55,3.62,36110.0
2023-02-16,3.67,3.99,3.63,3.76,82550.0
2023-02-17,3.71,3.73,3.6,3.73,31355.0
2023-02-21,3.62,3.72,3.5,3.53,44589.0
2023-02-22,3.5,3.5,3.37,3.37,21420.0
2023-02-23,3.4,3.4,3.31,3.31,13645.0
2023-02-24,3.35,3.42,3.23,3.24,88410.0
2023-02-27,3.34,3.44,3.29,3.36,30869.0
2023-02-28,3.31,3.5,3.26,3.39,24519.0
2023-03-01,3.49,3.8,3.42,3.64,40043.0
2023-03-02,3.64,3.65,3.46,3.46,30798.0
2023-03-03,3.48,3.65,3.45,3.51,22955.0
2023-03-06,3.42,3.43,3.26,3.31,39999.0
2023-03-07,3.38,3.38,3.2,3.21,74876.0
2023-03-08,3.2,3.24,3.13,3.17,28490.0
2023-03-09,3.13,3.28,3.07,3.13,45688.0
2023-03-10,3.11,3.25,3.06,3.14,22123.0
2023-03-13,3.07,3.31,3.07,3.2,78690.0
2023-03-14,3.27,3.27,3.07,3.16,58111.0
2023-03-15,3.32,3.32,3.04,3.16,63708.0
2023-03-16,3.11,3.14,2.91,3.03,82241.0
2023-03-17,3.07,3.39,3.01,3.01,116700.0
2023-03-20,3.15,3.27,3.02,3.27,67418.0
2023-03-21,3.25,3.25,3.06,3.16,21673.0
2023-03-22,3.09,3.27,3.09,3.19,29399.0
2023-03-23,3.29,3.49,3.26,3.43,45738.0
2023-03-24,3.48,3.5,3.35,3.41,29712.0
2023-03-27,3.38,3.38,3.23,3.37,36381.0
2023-03-28,3.38,3.61,3.32,3.56,32854.0
2023-03-29,3.69,3.69,3.4,3.53,19726.0
2023-03-30,3.57,3.73,3.5,3.72,76209.0
2023-03-31,3.76,3.85,3.61,3.65,174418.0
2023-04-03,3.67,3.78,3.56,3.75,107117.0
2023-04-04,3.77,4.0,3.69,3.82,150849.0
2023-04-05,3.84,3.98,3.61,3.62,54969.0
2023-04-06,3.7,3.85,3.59,3.77,119767.0
2023-04-10,3.79,3.9,3.6,3.78,30161.0
2023-04-11,3.74,3.9,3.73,3.9,56883.0
2023-04-12,3.95,3.95,3.72,3.86,89664.0
2023-04-13,3.95,4.02,3.81,3.92,161228.0
2023-04-14,3.88,3.92,3.69,3.7,127559.0
2023-04-17,3.77,3.77,3.61,3.65,119347.0
2023-04-18,3.68,3.69,3.5,3.53,81767.0
2023-04-19,3.62,3.62,3.49,3.56,39610.0
2023-04-20,3.52,3.62,3.51,3.55,70984.0
2023-04-21,3.5,3.56,3.39,3.48,62695.0
2023-04-24,3.45,3.52,3.4,3.42,121226.0
2023-04-25,3.49,3.49,3.35,3.4,84317.0
2023-04-26,3.38,3.46,3.36,3.41,88906.0
2023-04-27,3.4,3.42,3.29,3.29,138057.0
2023-04-28,3.27,3.35,3.245,3.3,66197.0
2023-05-01,3.37,3.46,3.3,3.34,91983.0
2023-05-02,3.37,3.58,3.37,3.45,104993.0
2023-05-03,3.42,3.52,3.4,3.48,39070.0
2023-05-04,3.42,3.59,3.38,3.46,103361.0
2023-05-05,3.48,3.48,3.3,3.39,59640.0
2023-05-08,3.37,3.42,3.32,3.39,26170.0
2023-05-09,3.4,3.57,3.38,3.52,172340.0
2023-05-10,3.5,3.5,3.37,3.37,96702.0
2023-05-11,3.39,3.57,3.3,3.35,69482.0
2023-05-12,3.38,3.46,3.35,3.41,74396.0
2023-05-15,3.45,3.55,3.41,3.42,35215.0
2023-05-16,3.47,3.47,3.27,3.34,65757.0
2023-05-17,3.34,3.39,3.25,3.37,41471.0
2023-05-18,3.41,3.41,3.25,3.26,24261.0
2023-05-19,3.25,3.29,3.18,3.25,40154.0
2023-05-23,3.17,3.21,3.13,3.18,48198.0
2023-05-24,3.15,3.15,3.07,3.09,43114.0
2023-05-25,3.06,3.17,3.05,3.15,147315.0
2023-05-26,3.16,3.18,3.08,3.1,17668.0
2023-05-29,3.13,3.16,3.08,3.15,11261.0
2023-05-30,3.15,3.28,3.09,3.28,41488.0
2023-05-31,3.24,3.27,3.17,3.22,42083.0
2023-06-01,3.25,3.41,3.245,3.31,61747.0
2023-06-02,3.34,3.35,3.19,3.25,37283.0
2023-06-05,3.19,3.29,3.19,3.27,11050.0
2023-06-06,3.24,3.31,3.2,3.26,19331.0
2023-06-07,3.25,3.36,3.18,3.2,91653.0
2023-06-08,3.2,3.29,3.19,3.25,89433.0
2023-06-09,3.24,3.245,3.16,3.19,55734.0
2023-06-12,3.15,3.17,3.08,3.13,47584.0
2023-06-13,3.09,3.18,3.09,3.09,86241.0
2023-06-14,3.09,3.13,3.0,3.01,68836.0
2023-06-15,3.0,3.04,2.92,3.0,67920.0
2023-06-16,3.0,3.02,2.76,2.82,220290.0
2023-06-19,2.85,2.87,2.75,2.85,46011.0
2023-06-20,2.86,2.87,2.64,2.64,81281.0
2023-06-21,2.64,2.66,2.56,2.58,114820.0
2023-06-22,2.6,2.6,2.51,2.58,75890.0
2023-06-23,2.56,2.62,2.51,2.51,54046.0
2023-06-26,2.48,2.7,2.48,2.64,92590.0
2023-06-27,2.64,2.75,2.61,2.75,95403.0
2023-06-28,2.74,2.84,2.66,2.69,28355.0
2023-06-29,2.66,2.78,2.65,2.74,18388.0
2023-06-30,2.71,2.9,2.71,2.87,37943.0
2023-07-04,2.94,2.95,2.91,2.95,6301.0
2023-07-05,2.95,2.98,2.89,2.89,43593.0
2023-07-06,2.89,2.89,2.8,2.8,47640.0
2023-07-07,2.83,2.95,2.83,2.95,24200.0
2023-07-10,2.96,3.14,2.95,3.14,86341.0
2023-07-11,3.22,3.22,3.12,3.14,23329.0
2023-07-12,3.19,3.36,3.16,3.29,110549.0
2023-07-13,3.4,3.4,3.26,3.29,15794.0
2023-07-14,3.28,3.3,3.21,3.3,14324.0
2023-07-17,3.29,3.45,3.25,3.38,58196.0
2023-07-18,3.42,3.57,3.42,3.54,50280.0
2023-07-19,3.57,3.6,3.47,3.51,13232.0
2023-07-20,3.5,3.5,3.29,3.34,27015.0
2023-07-21,3.3,3.3,3.23,3.23,9555.0
2023-07-24,3.25,3.27,3.08,3.125,36443.0
2023-07-25,3.16,3.29,3.14,3.28,37727.0
2023-07-26,3.27,3.32,3.25,3.32,36330.0
2023-07-27,3.18,3.26,3.05,3.09,62670.0
2023-07-28,3.08,3.17,3.07,3.14,16324.0
2023-07-31,3.1,3.27,3.1,3.19,19021.0
2023-08-01,3.02,3.18,3.01,3.09,17207.0
2023-08-02,3.13,3.17,3.0,3.13,14075.0
2023-08-03,3.19,3.19,3.02,3.15,21147.0
2023-08-04,3.2,3.23,3.08,3.13,20611.0
2023-08-08,3.09,3.1,3.01,3.03,16731.0
2023-08-09,3.01,3.04,2.93,3.04,14311.0
2023-08-10,3.18,3.18,2.99,3.11,9342.0
2023-08-11,3.11,3.17,2.98,3.09,28625.0
2023-08-14,3.1,3.1,2.96,3.0,20684.0
2023-08-15,2.93,3.0,2.85,2.94,20855.0
2023-08-16,2.91,3.05,2.91,3.0,20700.0
2023-08-17,3.03,3.15,3.02,3.15,31771.0
2023-08-18,3.05,3.19,2.99,3.11,15154.0
2023-08-21,3.15,3.25,3.06,3.22,50537.0
2023-08-22,3.28,3.37,3.21,3.35,15404.0
2023-08-23,3.37,3.52,3.35,3.46,75372.0
2023-08-24,3.35,3.42,3.16,3.27,34943.0
2023-08-25,3.38,3.38,3.21,3.32,25278.0
2023-08-28,3.27,3.48,3.27,3.48,16457.0
2023-08-29,3.5,3.55,3.43,3.48,30835.0
2023-08-30,3.55,3.64,3.45,3.52,67931.0
2023-08-31,3.5,3.51,3.41,3.45,17442.0
2023-09-01,3.52,3.55,3.41,3.49,13054.0
2023-09-05,3.42,3.44,3.35,3.36,21427.0
2023-09-06,3.33,3.36,3.25,3.27,27588.0
2023-09-07,3.265,3.3,3.15,3.15,13446.0
2023-09-08,3.17,3.28,3.15,3.2,10402.0
2023-09-11,3.13,3.27,3.11,3.11,24835.0
2023-09-12,3.06,3.25,3.03,3.17,39139.0
2023-09-13,3.08,3.13,3.01,3.06,32162.0
2023-09-14,3.02,3.245,3.01,3.23,63769.0
2023-09-15,3.29,3.37,3.18,3.18,121329.0
2023-09-18,3.27,3.27,3.13,3.21,37501.0
2023-09-19,3.21,3.21,3.01,3.01,19648.0
2023-09-20,3.0,3.13,3.0,3.08,27844.0
2023-09-21,3.15,3.25,3.0,3.01,10066.0
2023-09-22,2.98,3.05,2.93,2.94,14833.0
2023-09-25,2.94,2.98,2.92,2.97,43618.0
2023-09-26,2.64,2.64,2.58,2.62,280266.0
2023-09-27,2.59,2.62,2.49,2.49,72365.0
2023-09-28,2.49,2.54,2.4,2.45,51849.0
2023-09-29,2.41,2.47,2.34,2.34,153243.0
2023-10-02,2.47,2.49,2.3,2.33,54236.0
2023-10-03,2.26,2.32,2.17,2.18,152987.0
2023-10-04,2.21,2.21,1.93,2.07,139777.0
2023-10-05,2.05,2.12,2.0,2.06,55695.0
2023-10-06,2.06,2.23,2.05,2.06,51423.0
2023-10-10,2.06,2.27,2.05,2.18,46221.0
2023-10-11,2.24,2.38,2.23,2.33,69906.0
2023-10-12,2.34,2.38,2.2,2.27,56694.0
2023-10-13,2.31,2.465,2.31,2.42,80103.0
2023-10-16,2.43,2.45,2.31,2.33,41840.0
2023-10-17,2.26,2.48,2.25,2.475,33681.0
2023-10-18,2.5,2.57,2.39,2.39,55216.0
2023-10-19,2.35,2.4,2.29,2.33,30185.0
2023-10-20,2.29,2.57,2.29,2.45,63508.0
2023-10-23,2.44,2.44,2.24,2.26,62144.0
2023-10-24,2.19,2.33,2.19,2.32,48793.0
2023-10-25,2.3,2.32,2.2,2.2,31481.0
2023-10-26,2.23,2.31,2.12,2.23,58877.0
2023-10-27,2.23,2.24,2.1,2.23,68341.0
2023-10-30,2.24,2.26,2.12,2.25,49247.0
2023-10-31,2.3,2.3,2.1,2.12,34401.0
2023-11-01,2.11,2.17,2.07,2.14,28700.0
2023-11-02,2.17,2.21,2.16,2.21,34147.0
2023-11-03,2.24,2.33,2.19,2.29,34629.0
2023-11-06,2.29,2.38,2.25,2.33,35640.0
2023-11-07,2.19,2.29,2.19,2.26,72109.0
2023-11-08,2.27,2.27,2.22,2.25,60821.0
2023-11-09,2.14,2.29,2.11,2.13,145475.0
2023-11-10,2.23,2.23,2.0,2.05,28791.0
2023-11-13,2.01,2.08,1.94,1.94,56184.0
2023-11-14,2.0,2.11,1.99,2.11,35571.0
2023-11-15,2.06,2.18,2.05,2.14,48971.0
2023-11-16,2.12,2.35,2.11,2.34,78905.0
2023-11-17,2.36,2.42,2.3,2.39,47220.0
2023-11-20,2.29,2.4,2.26,2.36,18531.0
2023-11-21,2.4,2.41,2.32,2.38,39189.0
2023-11-22,2.39,2.4,2.33,2.37,74320.0
2023-11-23,2.34,2.34,2.245,2.34,29300.0
2023-11-24,2.32,2.37,2.21,2.25,33488.0
2023-11-27,2.28,2.47,2.27,2.47,51566.0
2023-11-28,2.46,2.67,2.43,2.63,62151.0
2023-11-29,2.59,2.66,2.54,2.66,65519.0
2023-11-30,2.6,2.69,2.5,2.68,55108.0
2023-12-01,2.65,2.7,2.54,2.7,68184.0
2023-12-04,2.63,2.64,2.47,2.52,30399.0
2023-12-05,2.45,2.55,2.44,2.53,43212.0
2023-12-06,2.48,2.58,2.41,2.41,16910.0
2023-12-07,2.4,2.48,2.3,2.45,72381.0
2023-12-08,2.23,2.47,2.23,2.43,8357.0
2023-12-11,2.42,2.42,2.25,2.28,71218.0
2023-12-12,2.25,2.25,2.17,2.22,36335.0
2023-12-13,2.26,2.61,2.21,2.59,169326.0
2023-12-14,2.6,2.7,2.44,2.51,120033.0
2023-12-15,2.58,2.59,2.39,2.53,73607.0
2023-12-18,2.56,2.68,2.49,2.64,63375.0
2023-12-19,2.63,2.7,2.56,2.62,59154.0
2023-12-20,2.67,2.68,2.51,2.51,44620.0
2023-12-21,2.54,2.61,2.54,2.59,13861.0
2023-12-22,2.57,2.7,2.57,2.69,39757.0
2023-12-27,2.69,2.77,2.65,2.77,53245.0
2023-12-28,2.74,2.75,2.56,2.6,19467.0
2023-12-29,2.57,2.57,2.48,2.51,49092.0
2024-01-02,2.54,2.56,2.43,2.45,51378.0
2024-01-03,2.36,2.43,2.25,2.32,49976.0
2024-01-04,2.24,2.36,2.24,2.32,45258.0
2024-01-05,2.38,2.4,2.26,2.4,15977.0
2024-01-08,2.36,2.38,2.28,2.28,21032.0
2024-01-09,2.26,2.32,2.19,2.31,33269.0
2024-01-10,2.19,2.25,2.15,2.16,50627.0
2024-01-11,2.15,2.15,2.09,2.12,18142.0
2024-01-12,2.14,2.28,2.14,2.17,32382.0
2024-01-15,2.14,2.33,2.14,2.26,5702.0
2024-01-16,2.25,2.25,2.04,2.1,29723.0
2024-01-17,2.05,2.17,2.05,2.1,22512.0
2024-01-18,2.1,2.15,2.08,2.1,8101.0
2024-01-19,2.09,2.09,1.98,2.02,14533.0
2024-01-22,2.0,2.0,1.93,2.0,23422.0
2024-01-23,1.94,2.01,1.9,1.99,38293.0
2024-01-24,1.97,2.03,1.85,1.9,42257.0
2024-01-25,1.94,1.98,1.83,1.83,46882.0
2024-01-26,1.84,1.87,1.82,1.82,21484.0
2024-01-29,1.81,1.81,1.61,1.61,226241.0
2024-01-30,1.69,1.7,1.58,1.62,222835.0
2024-01-31,1.67,1.73,1.64,1.7,94034.0
2024-02-01,1.7,1.76,1.68,1.75,45169.0
2024-02-02,1.71,1.75,1.66,1.75,64835.0
2024-02-05,1.75,1.75,1.6,1.63,27922.0
2024-02-06,1.63,1.705,1.62,1.67,35661.0
2024-02-07,1.63,1.67,1.55,1.6,24312.0
2024-02-08,1.62,1.62,1.55,1.6,25442.0
2024-02-09,1.58,1.63,1.57,1.63,41545.0
2024-02-12,1.57,1.67,1.57,1.58,41507.0
2024-02-13,1.54,1.58,1.4,1.45,112096.0
2024-02-14,1.46,1.475,1.38,1.41,62823.0
2024-02-15,1.41,1.525,1.41,1.49,53135.0
2024-02-16,1.48,1.515,1.43,1.49,91147.0
2024-02-20,1.46,1.46,1.37,1.39,154025.0
2024-02-21,1.41,1.42,1.38,1.42,51488.0
2024-02-22,1.39,1.41,1.33,1.33,69979.0
2024-02-23,1.33,1.41,1.33,1.35,132651.0
2024-02-26,1.38,1.38,1.3,1.32,114115.0
2024-02-27,1.3,1.32,1.27,1.3,126190.0
2024-02-28,1.28,1.3,1.28,1.3,139826.0
2024-02-29,1.28,1.29,1.17,1.21,355719.0
2024-03-01,1.24,1.4,1.2,1.37,198877.0
2024-03-04,1.38,1.54,1.38,1.54,191612.0
2024-03-05,1.5,1.5,1.405,1.43,101562.0
2024-03-06,1.43,1.48,1.38,1.46,146005.0
2024-03-07,1.48,1.5,1.45,1.47,151311.0
2024-03-08,1.45,1.49,1.42,1.45,200654.0
2024-03-11,1.47,1.5,1.25,1.25,716658.0
2024-03-12,1.26,1.35,1.25,1.33,657803.0
2024-03-13,1.36,1.4,1.32,1.36,364005.0
2024-03-14,1.41,1.42,1.34,1.34,138808.0
2024-03-15,1.41,1.43,1.32,1.36,516854.0
2024-03-18,1.4,1.4,1.33,1.35,82615.0
2024-03-19,1.345,1.345,1.25,1.3,129730.0
2024-03-20,1.3,1.5,1.28,1.5,89289.0
2024-03-21,1.5,1.62,1.47,1.57,207070.0
2024-03-22,1.52,1.7,1.52,1.67,128853.0
2024-03-25,1.59,1.79,1.59,1.63,90817.0
2024-03-26,1.7,1.73,1.62,1.68,127128.0
2024-03-27,1.68,1.78,1.68,1.75,58050.0
2024-03-28,1.74,1.84,1.69,1.84,82020.0
2024-04-01,1.87,2.04,1.84,2.01,144476.0
2024-04-02,2.03,2.28,1.98,2.13,199150.0
2024-04-03,2.0,2.37,1.96,2.26,313109.0
2024-04-04,2.2,2.47,2.13,2.35,314319.0
2024-04-05,2.42,2.44,2.24,2.3,251814.0
2024-04-08,2.4,2.49,2.31,2.45,211052.0
2024-04-09,2.52,2.745,2.48,2.63,268349.0
2024-04-10,2.7,2.74,2.53,2.53,124387.0
2024-04-11,2.5,2.54,2.39,2.44,152301.0
2024-04-12,2.53,2.78,2.45,2.47,222891.0
2024-04-15,2.55,2.58,2.43,2.48,128662.0
2024-04-16,2.37,2.71,2.37,2.71,206454.0
2024-04-17,2.69,2.79,2.6,2.7,134233.0
2024-04-18,2.74,2.77,2.65,2.73,97715.0
2024-04-19,2.74,2.78,2.59,2.69,98029.0
2024-04-22,2.62,2.64,2.44,2.51,233920.0
2024-04-23,2.45,2.65,2.45,2.5,128388.0
2024-04-24,2.55,2.61,2.48,2.58,71829.0
2024-04-25,2.65,2.74,2.54,2.7,103570.0
2024-04-26,2.77,2.89,2.72,2.84,105490.0
2024-04-29,2.87,2.97,2.84,2.84,94064.0
2024-04-30,2.85,2.895,2.75,2.75,184364.0
2024-05-01,2.76,2.86,2.67,2.73,134788.0
2024-05-02,2.79,2.8,2.71,2.72,42802.0
2024-05-03,2.8,2.8,2.58,2.68,143981.0
2024-05-06,2.67,2.78,2.6,2.7,60670.0
2024-05-07,2.76,2.8,2.67,2.76,89613.0
2024-05-08,2.71,2.86,2.69,2.78,63023.0
2024-05-09,2.73,2.93,2.73,2.9,99094.0
2024-05-10,2.94,3.0,2.825,2.89,54914.0
2024-05-13,2.93,2.98,2.72,2.9,73656.0
2024-05-14,2.89,2.93,2.75,2.87,116347.0
2024-05-15,2.96,3.05,2.85,2.99,169441.0
2024-05-16,3.02,3.04,2.845,2.85,72682.0
2024-05-17,3.05,3.13,2.92,3.13,98468.0
2024-05-21,3.35,3.35,3.15,3.19,153080.0
2024-05-22,3.24,3.24,2.91,2.97,204688.0
2024-05-23,3.01,3.07,2.79,2.8,78079.0
2024-05-24,2.82,2.92,2.75,2.79,74643.0
2024-05-27,2.8,2.83,2.7,2.83,132653.0
2024-05-28,2.89,2.89,2.66,2.81,152246.0
2024-05-29,2.86,2.86,2.73,2.82,67074.0
2024-05-30,2.72,2.87,2.72,2.82,66538.0
2024-05-31,2.89,2.89,2.6,2.6,129884.0
2024-06-03,2.65,2.66,2.59,2.62,52666.0
2024-06-04,2.73,2.73,2.425,2.46,75540.0
2024-06-05,2.53,2.55,2.41,2.49,40710.0
2024-06-06,2.5,2.7,2.5,2.61,31429.0
2024-06-07,2.47,2.52,2.34,2.36,132890.0
2024-06-10,2.49,2.49,2.37,2.4,52142.0
2024-06-11,2.43,2.43,2.32,2.34,54982.0
2024-06-12,2.32,2.44,2.31,2.38,145559.0
2024-06-13,2.38,2.4,2.27,2.28,33123.0
2024-06-14,2.3,2.43,2.29,2.43,18101.0
2024-06-17,2.38,2.42,2.17,2.17,25529.0
2024-06-18,2.19,2.39,2.18,2.33,93450.0
2024-06-19,2.39,2.39,2.23,2.27,14232.0
2024-06-20,2.27,2.5,2.26,2.46,67591.0
2024-06-21,2.47,2.49,2.31,2.31,45344.0
2024-06-24,2.31,2.34,2.21,2.21,29301.0
2024-06-25,2.17,2.21,2.01,2.03,175355.0
2024-06-26,2.09,2.17,2.01,2.17,83018.0
2024-06-27,2.16,2.22,2.1,2.15,34019.0
2024-06-28,2.14,2.17,2.05,2.06,49913.0
2024-07-02,2.06,2.08,1.98,1.99,79301.0
2024-07-03,2.03,2.22,2.02,2.19,59604.0
2024-07-04,2.2,2.27,2.11,2.17,52005.0
2024-07-05,2.21,2.27,2.19,2.19,118352.0
2024-07-08,2.25,2.25,2.14,2.14,66655.0
2024-07-09,2.17,2.23,2.04,2.04,35095.0
2024-07-10,2.07,2.16,2.05,2.06,114432.0
2024-07-11,2.12,2.26,2.03,2.23,83466.0
2024-07-12,2.29,2.29,2.15,2.22,109701.0
2024-07-15,2.29,2.38,2.17,2.35,116217.0
2024-07-16,2.36,2.5,2.34,2.43,95360.0
2024-07-17,2.39,2.42,2.25,2.33,49583.0
2024-07-18,2.33,2.33,2.14,2.14,95324.0
2024-07-19,2.08,2.29,2.08,2.13,29235.0
2024-07-22,2.13,2.19,2.08,2.12,26977.0
2024-07-23,2.11,2.12,2.08,2.1,85414.0
2024-07-24,2.18,2.18,2.04,2.04,100982.0
2024-07-25,2.0,2.09,1.94,2.09,77020.0
2024-07-26,2.13,2.14,2.11,2.11,16520.0
2024-07-29,2.07,2.14,2.04,2.11,22221.0
2024-07-30,2.22,2.22,2.05,2.08,19109.0
2024-07-31,2.08,2.16,2.06,2.11,88125.0
2024-08-01,2.09,2.09,1.93,1.97,66146.0
2024-08-02,2.0,2.02,1.75,1.79,83769.0
2024-08-06,1.76,1.8,1.67,1.78,95427.0
2024-08-07,1.76,1.91,1.71,1.71,68111.0
2024-08-08,1.73,1.76,1.69,1.69,42695.0
2024-08-09,1.69,1.71,1.63,1.63,19453.0
2024-08-12,1.75,1.77,1.64,1.73,26502.0
2024-08-13,1.77,1.87,1.74,1.8,51074.0
2024-08-14,1.74,1.8,1.68,1.68,49548.0
2024-08-15,1.74,1.9,1.72,1.84,24935.0
2024-08-16,1.84,1.92,1.79,1.88,81137.0
2024-08-19,1.88,2.06,1.88,2.01,61706.0
2024-08-20,2.06,2.12,2.0,2.02,31151.0
2024-08-21,2.0,2.08,1.97,2.08,32893.0
2024-08-22,2.08,2.08,1.94,1.94,36126.0
2024-08-23,2.0,2.04,1.92,1.98,83914.0
2024-08-26,2.05,2.06,1.94,2.05,76580.0
2024-08-27,2.11,2.11,1.99,2.05,17724.0
2024-08-28,2.01,2.01,1.92,1.97,27375.0
2024-08-29,1.98,2.02,1.95,2.0,13447.0
2024-08-30,1.98,1.98,1.91,1.95,32415.0
2024-09-03,1.92,1.94,1.83,1.88,78969.0
2024-09-04,1.86,1.86,1.81,1.81,16621.0
2024-09-05,1.82,1.82,1.73,1.77,33442.0
2024-09-06,1.77,1.77,1.68,1.69,28459.0
2024-09-09,1.72,1.72,1.64,1.67,16238.0
2024-09-10,1.7,1.75,1.64,1.74,46358.0
2024-09-11,1.72,1.81,1.69,1.81,18166.0
2024-09-12,1.86,1.98,1.85,1.96,69777.0
2024-09-13,1.98,1.98,1.87,1.89,65465.0
2024-09-16,1.91,1.92,1.76,1.77,69763.0
2024-09-17,1.79,1.8,1.72,1.79,28501.0
2024-09-18,1.81,1.94,1.73,1.78,63824.0
2024-09-19,1.92,1.94,1.81,1.89,27610.0
2024-09-20,1.92,1.96,1.85,1.85,42619.0
2024-09-23,1.85,1.98,1.84,1.89,45400.0
2024-09-24,1.87,2.16,1.87,2.11,126741.0
2024-09-25,2.12,2.14,2.09,2.12,120764.0
2024-09-26,2.14,2.14,2.06,2.09,92906.0
2024-09-27,2.02,2.13,1.99,2.03,53490.0
2024-09-30,2.0,2.0,1.94,2.0,32524.0
2024-10-01,2.0,2.06,1.96,2.01,26333.0
2024-10-02,2.02,2.08,2.0,2.05,22025.0
2024-10-03,2.04,2.04,2.0,2.02,22287.0
2024-10-04,2.04,2.16,1.97,2.04,115700.0
2024-10-07,2.05,2.07,2.0,2.05,23613.0
2024-10-08,1.91,2.02,1.91,2.0,29820.0
2024-10-09,1.99,2.01,1.95,1.99,37767.0
2024-10-10,2.0,2.08,1.99,2.02,45840.0
2024-10-11,2.04,2.14,2.04,2.13,14715.0
2024-10-15,2.15,2.16,2.1,2.16,31606.0
2024-10-16,2.18,2.34,2.18,2.21,101273.0
2024-10-17,2.27,2.27,2.21,2.26,27952.0
2024-10-18,2.26,2.59,2.26,2.55,226579.0
2024-10-21,2.67,2.68,2.435,2.49,188992.0
2024-10-22,2.56,2.76,2.55,2.72,135166.0
2024-10-23,2.68,2.72,2.59,2.69,105926.0
2024-10-24,2.7,2.72,2.6,2.65,95647.0
2024-10-25,2.57,2.62,2.565,2.61,120587.0
2024-10-28,2.62,2.68,2.58,2.65,47547.0
2024-10-29,2.63,2.8,2.63,2.8,68296.0
2024-10-30,2.76,2.82,2.65,2.68,77183.0
2024-10-31,2.61,2.61,2.36,2.44,302646.0
2024-11-01,2.46,2.49,2.38,2.38,44481.0
2024-11-04,2.45,2.45,2.3,2.32,66543.0
2024-11-05,2.31,2.37,2.23,2.25,40976.0
2024-11-06,2.23,2.32,2.2,2.27,70175.0
2024-11-07,2.32,2.45,2.28,2.3,40074.0
2024-11-08,2.31,2.33,2.15,2.21,88916.0
2024-11-11,2.19,2.21,2.05,2.19,107971.0
2024-11-12,2.19,2.2,2.08,2.12,92183.0
2024-11-13,2.13,2.13,2.05,2.05,33340.0
2024-11-14,2.11,2.17,2.07,2.07,65834.0
2024-11-15,2.21,2.21,2.05,2.07,68426.0
2024-11-18,2.16,2.21,2.15,2.2,36360.0
2024-11-19,2.2,2.21,2.15,2.21,54300.0
2024-11-20,2.3,2.3,2.14,2.15,47910.0
2024-11-21,2.16,2.18,2.09,2.13,70423.0
2024-11-22,2.18,2.25,2.13,2.22,86106.0
2024-11-25,2.17,2.19,2.1,2.18,40014.0
2024-11-26,2.22,2.33,2.19,2.31,83405.0
2024-11-27,2.39,2.39,2.16,2.21,68553.0
2024-11-28,2.33,2.33,2.21,2.25,13365.0
2024-11-29,2.24,2.27,2.19,2.23,15862.0
2024-12-02,2.22,2.27,2.1,2.18,78272.0
2024-12-03,2.2,2.35,2.2,2.3,46789.0
2024-12-04,2.27,2.38,2.24,2.25,16502.0
2024-12-05,2.22,2.25,2.15,2.23,16801.0
2024-12-06,2.21,2.21,2.11,2.17,46862.0
2024-12-09,2.19,2.37,2.18,2.23,66409.0
2024-12-10,2.25,2.28,2.16,2.17,44197.0
2024-12-11,2.16,2.27,2.16,2.24,61973.0
2024-12-12,2.15,2.2,2.13,2.15,58416.0
2024-12-13,2.13,2.2,2.07,2.1,76028.0
2024-12-16,2.12,2.12,2.01,2.03,28853.0
2024-12-17,2.01,2.01,1.93,1.98,70261.0
2024-12-18,1.95,1.97,1.81,1.84,88610.0
2024-12-19,1.78,1.86,1.78,1.82,57109.0
2024-12-20,1.86,1.9,1.77,1.81,75510.0
2024-12-23,1.79,1.82,1.76,1.81,26450.0
2024-12-24,1.79,1.79,1.75,1.77,5715.0
2024-12-27,1.79,1.8,1.7,1.76,65798.0
2024-12-30,1.71,1.74,1.66,1.74,58310.0
2024-12-31,1.75,1.76,1.68,1.7,66141.0
2025-01-02,1.72,1.88,1.7,1.87,56520.0
2025-01-03,1.85,1.86,1.8,1.82,27168.0
2025-01-06,1.82,1.82,1.71,1.72,67427.0
2025-01-07,1.77,1.82,1.75,1.76,16936.0
2025-01-08,1.83,1.83,1.67,1.71,81775.0
2025-01-09,1.66,1.82,1.66,1.78,6947.0
2025-01-10,1.8,1.8,1.67,1.7,69601.0
2025-01-13,1.67,1.67,1.63,1.64,37817.0
2025-01-14,1.67,1.71,1.66,1.7,12600.0
2025-01-15,1.69,1.72,1.66,1.72,28866.0
2025-01-16,1.75,1.79,1.73,1.73,35150.0
2025-01-17,1.73,1.79,1.66,1.79,24735.0
2025-01-20,1.73,1.82,1.73,1.82,22822.0
2025-01-21,1.79,1.83,1.76,1.76,55183.0
2025-01-22,1.76,1.78,1.72,1.75,37965.0
2025-01-23,1.75,1.76,1.69,1.76,39717.0
2025-01-24,1.76,1.77,1.75,1.76,13000.0
2025-01-27,1.69,1.72,1.66,1.66,33291.0
2025-01-28,1.645,1.72,1.64,1.71,47206.0
2025-01-29,1.65,1.76,1.65,1.71,97368.0
2025-01-30,1.71,1.88,1.71,1.88,71981.0
2025-01-31,1.89,1.89,1.77,1.79,33523.0
2025-02-03,1.81,1.83,1.73,1.73,63655.0
2025-02-04,1.73,1.83,1.73,1.81,94090.0
2025-02-05,1.85,1.85,1.785,1.82,44132.0
2025-02-06,1.78,1.8,1.75,1.77,27652.0
2025-02-07,1.8,1.82,1.69,1.7,58320.0
2025-02-10,1.76,1.78,1.695,1.7,62545.0
2025-02-11,1.7,1.7,1.58,1.58,72635.0
2025-02-12,1.62,1.735,1.61,1.73,61147.0
2025-02-13,1.76,1.76,1.66,1.71,32321.0
2025-02-14,1.77,1.8,1.68,1.71,119200.0
2025-02-18,1.68,1.8,1.67,1.71,64832.0
2025-02-19,1.71,1.71,1.61,1.65,134525.0
2025-02-20,1.65,1.7,1.62,1.66,58400.0
2025-02-21,1.67,1.67,1.55,1.55,43263.0
2025-02-24,1.58,1.625,1.51,1.59,109131.0
2025-02-25,1.61,1.61,1.46,1.51,88935.0
2025-02-26,1.5,1.58,1.5,1.56,53228.0
2025-02-27,1.54,1.56,1.48,1.49,43692.0
2025-02-28,1.48,1.55,1.46,1.53,32364.0
2025-03-03,1.57,1.57,1.49,1.52,31910.0
2025-03-04,1.48,1.56,1.43,1.53,36371.0
2025-03-05,1.46,1.63,1.39,1.62,63450.0
2025-03-06,1.61,1.63,1.57,1.6,47056.0
2025-03-07,1.59,1.62,1.51,1.56,62238.0
2025-03-10,1.55,1.57,1.455,1.51,43600.0
2025-03-11,1.5,1.565,1.5,1.55,27383.0
2025-03-12,1.55,1.71,1.54,1.71,76027.0
2025-03-13,1.7,1.83,1.7,1.81,74908.0
2025-03-14,1.83,1.89,1.77,1.81,43173.0
2025-03-17,1.77,1.93,1.77,1.91,64656.0
2025-03-18,1.93,1.98,1.91,1.95,72653.0
2025-03-19,1.94,1.99,1.84,1.93,76179.0
2025-03-20,1.9,1.95,1.87,1.89,17852.0
2025-03-21,1.94,1.95,1.78,1.8,50438.0
2025-03-24,1.87,1.87,1.79,1.8,11900.0
2025-03-25,1.89,1.89,1.78,1.83,43941.0
2025-03-26,1.84,1.84,1.74,1.74,36271.0
2025-03-27,1.77,1.84,1.76,1.83,53055.0
2025-03-28,1.78,1.785,1.66,1.68,52519.0
2025-03-31,1.67,1.7,1.55,1.58,84870.0
2025-04-01,1.58,1.6,1.54,1.55,39265.0
2025-04-02,1.57,1.59,1.56,1.57,10328.0
2025-04-03,1.5,1.57,1.5,1.55,46517.0
2025-04-04,1.51,1.56,1.37,1.39,97374.0
2025-04-07,1.48,1.48,1.31,1.38,113535.0
2025-04-08,1.46,1.49,1.33,1.34,60278.0
2025-04-09,1.35,1.5,1.35,1.46,83965.0
2025-04-10,1.48,1.53,1.46,1.53,35757.0
2025-04-11,1.6,1.64,1.54,1.6,167445.0
2025-04-14,1.6,1.67,1.55,1.67,72162.0
2025-04-15,1.67,1.67,1.51,1.65,49297.0
2025-04-16,1.69,1.735,1.59,1.62,88431.0
2025-04-17,1.61,1.63,1.56,1.6,37470.0
2025-04-21,1.62,1.64,1.51,1.57,86435.0
2025-04-22,1.58,1.61,1.54,1.54,66963.0
2025-04-23,1.55,1.625,1.54,1.62,41897.0
2025-04-24,1.64,1.66,1.59,1.63,26200.0
2025-04-25,1.57,1.7,1.57,1.7,49360.0
2025-04-28,1.71,1.71,1.64,1.68,34588.0
2025-04-29,1.65,1.69,1.64,1.66,21751.0
2025-04-30,1.6,1.69,1.6,1.64,35085.0
2025-05-01,1.6,1.6,1.54,1.57,44767.0
2025-05-02,1.6,1.61,1.55,1.57,18800.0
2025-05-05,1.6,1.6,1.515,1.54,18650.0
2025-05-06,1.54,1.62,1.53,1.62,60320.0
2025-05-07,1.62,1.65,1.6,1.63,31800.0
2025-05-08,1.65,1.65,1.59,1.6,13950.0
2025-05-09,1.62,1.63,1.6,1.62,13206.0
2025-05-12,1.64,1.64,1.575,1.61,49421.0
2025-05-13,1.63,1.68,1.62,1.65,43313.0
2025-05-14,1.6,1.63,1.58,1.59,17352.0
2025-05-15,1.59,1.63,1.59,1.59,18600.0
2025-05-16,1.57,1.69,1.57,1.69,16141.0
2025-05-20,1.69,1.69,1.605,1.61,59786.0
2025-05-21,1.62,1.89,1.59,1.87,170465.0
2025-05-22,1.87,1.96,1.75,1.76,114027.0
2025-05-23,1.77,1.87,1.75,1.87,34744.0
2025-05-26,1.87,1.925,1.83,1.91,35434.0
2025-05-27,1.89,2.0,1.89,1.92,151887.0
2025-05-28,1.95,1.95,1.87,1.9,55120.0
2025-05-29,1.92,1.94,1.87,1.91,10010.0
2025-05-30,1.91,1.92,1.85,1.91,24199.0
2025-06-02,1.91,2.0,1.91,1.96,48182.0
2025-06-03,1.97,2.0,1.95,2.0,88934.0
2025-06-04,2.0,2.12,1.98,2.12,268516.0
2025-06-05,2.19,2.26,2.07,2.12,89520.0
2025-06-06,2.2,2.21,2.01,2.1,78304.0
2025-06-09,2.14,2.21,2.09,2.18,75517.0
2025-06-10,2.2,2.22,2.115,2.17,31408.0
2025-06-11,2.11,2.17,2.11,2.15,20052.0
2025-06-12,2.17,2.17,2.08,2.1,25934.0
2025-06-13,2.11,2.11,2.06,2.07,19279.0
2025-06-16,2.05,2.05,1.99,2.01,46787.0
2025-06-17,2.02,2.1,1.94,2.02,87212.0
2025-06-18,1.99,2.0,1.9,1.93,18250.0
2025-06-19,1.87,1.95,1.81,1.95,22150.0
2025-06-20,1.92,1.92,1.83,1.84,25677.0
2025-06-23,1.83,1.87,1.79,1.83,34160.0
2025-06-24,1.8,1.83,1.76,1.79,47218.0
2025-06-25,1.77,1.88,1.77,1.86,61079.0
2025-06-26,1.9,1.91,1.86,1.91,16753.0
2025-06-27,1.86,1.87,1.8,1.83,35126.0
2025-06-30,1.845,1.85,1.81,1.84,22719.0
2025-07-02,1.88,2.05,1.86,2.05,49465.0
2025-07-03,2.06,2.11,2.01,2.03,44521.0
2025-07-04,2.04,2.07,2.02,2.02,8449.0
2025-07-07,2.0,2.16,1.98,2.16,63793.0
2025-07-08,2.0,2.09,1.99,2.05,129334.0
2025-07-09,2.03,2.09,2.0,2.08,75541.0
2025-07-10,2.07,2.1,2.03,2.1,61342.0
2025-07-11,2.1,2.42,2.09,2.34,230120.0
2025-07-14,2.36,2.52,2.32,2.42,104470.0
2025-07-15,2.48,2.48,2.28,2.32,81014.0
2025-07-16,2.31,2.4,2.27,2.29,99303.0
2025-07-17,2.26,2.37,2.25,2.36,35400.0
2025-07-18,2.36,2.38,2.31,2.31,73200.0
2025-07-21,2.35,2.5,2.35,2.37,70842.0
2025-07-22,2.35,2.5,2.35,2.46,60948.0
2025-07-23,2.49,2.49,2.4,2.44,23356.0
2025-07-24,2.42,2.43,2.32,2.35,40400.0
2025-07-25,2.32,2.33,2.23,2.33,91430.0
2025-07-28,2.26,2.28,2.2,2.24,30663.0
2025-07-29,2.19,2.35,2.19,2.2,73998.0
2025-07-30,2.2,2.24,2.04,2.06,61748.0
2025-07-31,2.04,2.04,1.97,2.02,24579.0
2025-08-01,2.02,2.04,1.925,2.0,44425.0
2025-08-05,2.06,2.2,1.96,2.19,51147.0
2025-08-06,2.25,2.26,2.16,2.23,43952.0
2025-08-07,2.33,2.34,2.25,2.28,42663.0
2025-08-08,2.28,2.28,2.2,2.25,76130.0
2025-08-11,2.24,2.28,2.21,2.23,78035.0
2025-08-12,2.22,2.25,2.13,2.18,26131.0
2025-08-13,2.18,2.23,2.16,2.2,24517.0
2025-08-14,2.14,2.23,2.13,2.21,29552.0
2025-08-15,2.2,2.22,2.16,2.21,40038.0
2025-08-18,2.23,2.37,2.19,2.37,70724.0
2025-08-19,2.4,2.42,2.2,2.22,70529.0
2025-08-20,2.19,2.3,2.15,2.16,67746.0
2025-08-21,2.2,2.2,2.18,2.2,6604.0
2025-08-22,2.23,2.38,2.2,2.36,52758.0
2025-08-25,2.41,2.41,2.35,2.38,33311.0
2025-08-26,2.36,2.39,2.33,2.34,40350.0
2025-08-27,2.37,2.45,2.36,2.44,63585.0
2025-08-28,2.43,2.49,2.3,2.34,90888.0
2025-08-29,2.3,2.41,2.3,2.41,132260.0
2025-09-02,2.48,2.69,2.48,2.62,172771.0
2025-09-03,2.68,2.85,2.68,2.84,288744.0
2025-09-04,2.84,2.85,2.62,2.76,225332.0
2025-09-05,2.8,2.96,2.79,2.83,164963.0
2025-09-08,2.94,2.95,2.8,2.83,102001.0
2025-09-09,2.81,2.89,2.8,2.86,98579.0
2025-09-10,2.91,2.98,2.88,2.9,125599.0
2025-09-11,2.9,2.99,2.84,2.85,134094.0
2025-09-12,2.9,3.0,2.83,2.99,112785.0
2025-09-15,3.02,3.1,2.95,3.06,136648.0
2025-09-16,3.03,3.24,3.02,3.22,169738.0
2025-09-17,3.17,3.34,3.14,3.26,135379.0
2025-09-18,3.29,3.29,3.15,3.21,84170.0
2025-09-19,3.27,3.51,3.27,3.43,159415.0
2025-09-22,3.51,3.69,3.44,3.69,131373.0
2025-09-23,3.74,3.82,3.645,3.68,316731.0
2025-09-24,3.63,3.68,3.51,3.58,207814.0
2025-09-25,3.62,3.75,3.54,3.72,157812.0
2025-09-26,3.84,4.0,3.75,3.91,140772.0
2025-09-29,4.03,4.16,3.87,3.87,278085.0
2025-09-30,3.8,3.87,3.7,3.76,159713.0
2025-10-01,3.99,4.06,3.77,3.79,164425.0
2025-10-02,3.87,3.99,3.59,3.72,192457.0
2025-10-03,3.78,3.94,3.75,3.82,99794.0
2025-10-06,3.86,4.11,3.85,3.96,313724.0
2025-10-07,3.98,4.0,3.78,3.82,125732.0
2025-10-08,3.96,4.05,3.87,3.91,196433.0
2025-10-09,3.99,4.04,3.63,3.71,199739.0
2025-10-10,3.74,3.74,3.52,3.54,293142.0
2025-10-14,4.0,4.235,3.78,4.18,438014.0
2025-10-15,3.7,4.04,3.51,3.83,1965920.0
2025-10-16,3.77,4.17,3.72,4.0,766447.0
2025-10-17,3.9,4.0,3.23,3.45,746518.0
2025-10-20,3.58,3.6,3.45,3.57,497534.0
2025-10-21,3.25,3.25,2.95,3.01,605318.0
2025-10-22,2.86,3.145,2.85,3.11,315432.0
2025-10-23,3.2,3.33,3.1,3.24,332785.0
2025-10-24,3.18,3.28,3.06,3.12,251799.0
2025-10-27,3.07,3.08,2.86,2.89,360499.0
2025-10-28,2.8,2.96,2.8,2.92,250980.0
2025-10-29,3.06,3.08,2.9,3.04,269109.0
2025-10-30,3.04,3.11,3.01,3.07,134020.0
2025-10-31,3.08,3.2,3.04,3.18,425773.0
2025-11-03,3.22,3.23,3.05,3.18,174081.0
2025-11-04,3.0,3.03,2.93,2.93,508418.0
2025-11-05,2.97,3.02,2.85,2.93,517590.0
2025-11-06,2.96,3.02,2.91,2.93,226004.0
2025-11-07,2.94,3.01,2.9,3.0,142416.0
2025-11-10,3.11,3.38,3.11,3.35,269963.0
2025-11-11,3.33,3.4,3.27,3.35,271238.0
2025-11-12,3.4,3.52,3.29,3.45,372254.0
2025-11-13,3.5,3.5,3.38,3.44,193203.0
2025-11-14,3.14,3.435,3.14,3.39,317799.0
2025-11-17,3.42,3.43,3.235,3.26,362248.0
2025-11-18,3.19,3.33,3.19,3.28,172082.0
2025-11-19,3.33,3.4,3.25,3.3,287546.0
2025-11-20,3.32,3.34,3.04,3.05,342429.0
2025-11-21,3.03,3.13,3.0,3.11,157011.0
2025-11-24,3.14,3.28,3.14,3.28,74491.0
2025-11-25,3.28,3.37,3.23,3.33,160549.0
2025-11-26,3.36,3.51,3.34,3.48,294095.0