Date,Open,High,Low,Close,Volume
2007-08-13,5.45,5.475,5.45,5.455,8440.0
2007-08-14,5.55,5.55,5.43,5.43,11000.0
2007-08-15,5.42,5.42,5.35,5.35,114497.0
2007-08-16,5.285,5.355,5.065,5.065,43099.0
2007-08-17,5.165,5.265,5.125,5.145,414749.0
2007-08-20,5.18,5.18,5.145,5.145,1800.0
2007-08-21,5.17,5.265,5.17,5.265,1250.0
2007-08-22,5.265,5.37,5.265,5.265,5091.0
2007-08-23,5.35,5.35,5.225,5.32,7390.0
2007-08-24,5.31,5.31,5.245,5.245,3805.0
2007-08-27,5.165,5.165,5.165,5.165,900.0
2007-08-28,5.235,5.24,5.205,5.24,10700.0
2007-08-29,5.225,5.28,5.225,5.28,275.0
2007-08-30,5.21,5.21,5.205,5.205,1600.0
2007-08-31,5.265,5.265,5.205,5.205,3915.0
2007-09-04,5.24,5.24,5.185,5.22,3085.0
2007-09-05,5.185,5.19,5.185,5.185,1100.0
2007-09-06,5.225,5.405,5.225,5.405,2980.0
2007-09-07,5.31,5.31,5.305,5.305,117100.0
2007-09-10,5.25,5.25,5.245,5.245,1000.0
2007-09-11,5.305,5.305,5.205,5.225,28122.0
2007-09-12,5.225,5.305,5.225,5.305,2056.0
2007-09-13,5.285,5.35,5.285,5.31,5575.0
2007-09-14,5.305,5.33,5.23,5.33,7484.0
2007-09-17,5.33,5.33,5.33,5.33,700.0
2007-09-18,5.285,5.285,5.205,5.235,12895.0
2007-09-19,5.17,5.17,5.165,5.165,9600.0
2007-09-20,5.17,5.185,5.165,5.185,18900.0
2007-09-21,5.17,5.185,5.165,5.185,8931.0
2007-09-24,5.19,5.19,4.9,5.12,24243.0
2007-09-25,5.06,5.06,5.03,5.03,1600.0
2007-09-26,5.005,5.005,5.0,5.0,1000.0
2007-09-27,4.98,5.08,4.94,5.08,38809.0
2007-09-28,5.01,5.145,5.0,5.09,13055.0
2007-10-01,5.105,5.14,5.075,5.14,2300.0
2007-10-02,5.06,5.14,5.04,5.12,22025.0
2007-10-03,5.145,5.54,5.145,5.515,55325.0
2007-10-04,5.555,5.66,5.555,5.615,31070.0
2007-10-05,5.65,5.755,5.64,5.655,74365.0
2007-10-09,5.655,5.66,5.58,5.64,8562.0
2007-10-10,5.6,5.7,5.6,5.675,34872.0
2007-10-11,5.6,5.7,5.6,5.68,16745.0
2007-10-12,5.68,5.71,5.66,5.7,62435.0
2007-10-15,5.7,5.965,5.685,5.925,19925.0
2007-10-16,5.885,5.925,5.88,5.92,40610.0
2007-10-17,5.885,5.895,5.76,5.85,20784.0
2007-10-18,5.845,5.845,5.77,5.81,6820.0
2007-10-19,5.765,5.825,5.685,5.825,7972.0
2007-10-22,5.79,5.82,5.725,5.725,55915.0
2007-10-23,5.755,5.925,5.755,5.805,35140.0
2007-10-24,5.845,5.845,5.805,5.805,60800.0
2007-10-25,5.815,5.88,5.805,5.875,22485.0
2007-10-26,5.87,6.065,5.87,5.945,61750.0
2007-10-29,5.99,6.065,5.985,6.04,101010.0
2007-10-30,6.01,6.085,5.905,5.945,5538.0
2007-10-31,5.89,5.925,5.8,5.885,216200.0
2007-11-01,5.81,5.93,5.81,5.93,12450.0
2007-11-02,5.94,5.94,5.865,5.91,3250.0
2007-11-05,5.905,6.075,5.905,6.075,10095.0
2007-11-06,5.975,6.21,5.97,6.01,7050.0
2007-11-07,5.91,6.21,5.91,6.21,10150.0
2007-11-08,6.21,6.435,6.015,6.215,119697.0
2007-11-09,6.095,6.22,5.925,5.925,44900.0
2007-11-12,6.01,6.105,5.93,6.1,11127.0
2007-11-13,6.01,6.1,6.01,6.01,3270.0
2007-11-14,6.025,6.1,5.97,5.97,5030.0
2007-11-15,6.15,6.15,5.91,5.94,9164.0
2007-11-16,5.985,6.105,5.985,6.005,9884.0
2007-11-19,6.105,6.105,5.905,5.905,4670.0
2007-11-20,5.905,5.975,5.905,5.915,5180.0
2007-11-21,5.905,5.935,5.905,5.915,18120.0
2007-11-22,5.945,5.965,5.92,5.96,3155.0
2007-11-23,5.805,6.005,5.8,5.965,11131.0
2007-11-26,5.915,6.215,5.805,5.805,59715.0
2007-11-27,5.845,5.845,5.78,5.8,10550.0
2007-11-28,5.85,5.915,5.82,5.86,10525.0
2007-11-29,5.865,6.025,5.76,6.025,23704.0
2007-11-30,5.97,6.045,5.905,6.045,2400.0
2007-12-03,5.865,5.955,5.865,5.945,3198.0
2007-12-04,5.93,6.06,5.925,6.06,11725.0
2007-12-05,6.15,6.155,6.05,6.05,364550.0
2007-12-06,5.97,6.09,5.97,6.06,3371.0
2007-12-07,6.13,6.215,6.05,6.135,10897.0
2007-12-10,6.135,6.18,6.13,6.18,2992.0
2007-12-11,6.185,6.185,6.135,6.155,2767.0
2007-12-12,6.16,6.16,6.045,6.05,7675.0
2007-12-13,6.0,6.0,5.715,5.785,19228.0
2007-12-14,5.745,5.84,5.735,5.835,6706.0
2007-12-17,5.84,5.915,5.84,5.915,1510.0
2007-12-18,5.885,5.905,5.845,5.88,22620.0
2007-12-19,5.88,5.945,5.88,5.885,129611.0
2007-12-20,5.885,5.885,5.76,5.76,34206.0
2007-12-21,5.84,5.84,5.675,5.68,17534.0
2007-12-24,5.68,5.685,5.61,5.61,5060.0
2007-12-27,5.69,5.78,5.69,5.78,3560.0
2007-12-28,5.8,5.885,5.8,5.845,4868.0
2007-12-31,5.845,5.91,5.845,5.9,17850.0
2008-01-02,5.785,5.975,5.785,5.975,1100.0
2008-01-03,5.85,5.99,5.845,5.93,4175.0
2008-01-04,5.905,5.94,5.885,5.925,6085.0
2008-01-07,5.885,5.95,5.885,5.95,4900.0
2008-01-08,5.95,5.97,5.885,5.885,25400.0
2008-01-09,5.895,5.905,5.845,5.865,6200.0
2008-01-10,5.885,5.885,5.885,5.885,34600.0
2008-01-11,5.885,5.885,5.845,5.845,1695.0
2008-01-14,5.885,5.905,5.805,5.835,3640.0
2008-01-15,5.82,5.82,5.695,5.7,3701.0
2008-01-16,5.675,5.675,5.63,5.645,8101.0
2008-01-17,5.63,5.63,5.505,5.505,25452.0
2008-01-18,5.515,5.515,5.255,5.255,40990.0
2008-01-21,4.835,5.155,4.695,5.15,24302.0
2008-01-22,5.15,5.15,4.975,5.125,20590.0
2008-01-23,4.945,5.08,4.815,4.9,104642.0
2008-01-24,4.92,5.045,4.92,5.0,5217.0
2008-01-25,5.15,5.315,5.14,5.255,16380.0
2008-01-28,5.21,5.215,5.11,5.17,29672.0
2008-01-29,5.23,5.29,5.22,5.29,3812.0
2008-01-30,5.295,5.295,5.235,5.235,39.0
2008-01-31,5.295,5.395,5.25,5.38,38850.0
2008-02-01,5.38,5.425,5.38,5.39,8840.0
2008-02-04,5.47,5.59,5.43,5.505,29135.0
2008-02-05,5.51,5.72,5.51,5.715,8700.0
2008-02-06,5.72,5.72,5.615,5.615,4586.0
2008-02-07,5.595,5.595,5.57,5.57,418.0
2008-02-08,5.56,5.67,5.55,5.67,722.0
2008-02-11,5.66,5.66,5.585,5.585,1428.0
2008-02-12,5.565,5.645,5.535,5.6,2894.0
2008-02-13,5.565,5.625,5.525,5.525,1483.0
2008-02-14,5.595,5.615,5.51,5.61,5047.0
2008-02-15,5.515,5.565,5.51,5.51,4572.0
2008-02-19,5.605,5.635,5.51,5.595,5831.0
2008-02-20,5.575,5.575,5.51,5.575,83301.0
2008-02-21,5.51,5.51,5.51,5.51,1750.0
2008-02-22,5.61,5.615,5.5,5.51,3411.0
2008-02-25,5.615,5.615,5.51,5.57,5446.0
2008-02-26,5.51,5.51,5.51,5.51,600.0
2008-02-27,5.51,5.72,5.51,5.55,38628.0
2008-02-28,5.525,5.525,5.525,5.525,100.0
2008-02-29,5.61,5.61,5.51,5.565,4776.0
2008-03-03,5.51,5.55,5.405,5.51,4174.0
2008-03-04,5.5,5.53,5.5,5.51,10525.0
2008-03-05,5.51,5.53,5.4,5.525,5350.0
2008-03-06,5.565,5.565,5.4,5.4,5050.0
2008-03-07,5.4,5.4,5.19,5.19,1200.0
2008-03-10,5.4,5.4,5.045,5.045,576.0
2008-03-11,4.985,5.125,4.79,5.085,37343.0
2008-03-12,5.09,5.365,5.09,5.365,4920.0
2008-03-13,5.4,5.485,5.4,5.485,2358.0
2008-03-14,5.3,5.4,5.295,5.4,38006.0
2008-03-17,5.3,5.505,5.295,5.445,28002.0
2008-03-18,5.505,5.505,5.3,5.305,1407.0
2008-03-19,5.36,5.4,5.19,5.4,13500.0
2008-03-20,5.505,5.505,5.36,5.36,800.0
2008-03-24,5.36,5.51,5.36,5.495,13455.0
2008-03-25,5.485,5.51,5.43,5.43,16466.0
2008-03-26,5.465,5.465,5.42,5.45,7441.0
2008-03-27,5.53,5.68,5.53,5.655,131280.0
2008-03-28,5.655,5.655,5.55,5.55,6925.0
2008-03-31,5.675,5.675,5.465,5.605,7800.0
2008-04-01,5.715,6.25,5.715,5.89,27730.0
2008-04-02,5.855,6.065,5.855,5.935,12017.0
2008-04-03,5.92,5.955,5.92,5.955,1652.0
2008-04-04,6.0,6.0,5.89,5.955,5200.0
2008-04-07,5.87,5.94,5.775,5.915,11350.0
2008-04-08,5.975,5.975,5.875,5.975,34240.0
2008-04-09,5.955,5.975,5.935,5.935,9610.0
2008-04-10,6.015,6.015,5.78,5.89,14256.0
2008-04-11,5.895,5.975,5.89,5.935,14430.0
2008-04-14,5.915,5.935,5.87,5.935,4089.0
2008-04-15,5.895,5.975,5.895,5.935,2807.0
2008-04-16,5.92,6.065,5.685,5.9,30408.0
2008-04-17,5.89,5.93,5.72,5.93,4876.0
2008-04-18,5.89,5.89,5.81,5.81,3200.0
2008-04-21,5.84,5.87,5.83,5.87,18170.0
2008-04-22,5.865,5.87,5.805,5.85,159039.0
2008-04-23,5.865,5.97,5.815,5.95,13450.0
2008-04-24,5.89,5.89,5.82,5.89,34646.0
2008-04-25,5.895,5.895,5.815,5.815,10915.0
2008-04-28,5.745,5.84,5.715,5.805,15570.0
2008-04-29,5.805,5.805,5.76,5.76,1625.0
2008-04-30,5.72,5.765,5.635,5.685,10528.0
2008-05-01,5.76,5.765,5.59,5.74,17818.0
2008-05-02,5.765,5.785,5.615,5.765,6803.0
2008-05-05,5.765,5.825,5.765,5.795,9442.0
2008-05-06,5.885,5.89,5.765,5.81,5660.0
2008-05-07,5.885,5.895,5.825,5.825,6425.0
2008-05-08,5.89,5.935,5.89,5.935,23710.0
2008-05-09,5.905,5.905,5.805,5.885,6650.0
2008-05-12,5.89,5.89,5.785,5.805,6324.0
2008-05-13,5.885,5.885,5.805,5.805,7050.0
2008-05-14,5.805,5.845,5.805,5.805,4230.0
2008-05-15,5.805,5.825,5.805,5.805,13666.0
2008-05-16,5.805,5.85,5.805,5.85,3402.0
2008-05-20,5.7,5.85,5.7,5.76,7786.0
2008-05-21,5.79,5.79,5.705,5.705,5190.0
2008-05-22,5.705,5.715,5.65,5.675,24226.0
2008-05-23,5.675,5.74,5.655,5.655,5826.0
2008-05-26,5.69,5.755,5.65,5.755,1585.0
2008-05-27,5.65,5.74,5.65,5.675,2647.0
2008-05-28,5.695,5.73,5.695,5.695,3676.0
2008-05-29,5.665,5.785,5.665,5.67,9928.0
2008-05-30,5.665,5.705,5.61,5.705,24325.0
2008-06-02,5.68,5.68,5.655,5.655,4600.0
2008-06-03,5.655,5.675,5.63,5.63,11052.0
2008-06-04,5.655,5.695,5.63,5.695,134548.0
2008-06-05,5.695,5.695,5.585,5.595,4900.0
2008-06-06,5.605,5.675,5.605,5.645,4240.0
2008-06-09,5.65,5.65,5.61,5.61,5526.0
2008-06-10,5.63,5.795,5.59,5.595,11637.0
2008-06-11,5.675,5.675,5.595,5.625,9440.0
2008-06-12,5.585,5.61,5.58,5.58,5216.0
2008-06-13,5.58,5.58,5.47,5.47,11013.0
2008-06-16,5.605,5.605,5.42,5.47,7779.0
2008-06-17,5.42,5.52,5.42,5.52,8507.0
2008-06-18,5.415,5.435,5.4,5.435,34929.0
2008-06-19,5.415,5.415,5.365,5.365,23305.0
2008-06-20,5.4,5.415,5.315,5.35,16414.0
2008-06-23,5.315,5.415,5.305,5.415,23896.0
2008-06-24,5.425,5.46,5.415,5.46,29387.0
2008-06-25,5.61,5.61,5.35,5.355,28943.0
2008-06-26,5.495,5.495,5.245,5.31,10100.0
2008-06-27,5.25,5.41,5.25,5.25,1768.0
2008-06-30,5.41,5.41,5.245,5.25,9746.0
2008-07-02,5.265,5.275,5.265,5.265,10482.0
2008-07-03,5.25,5.46,5.25,5.46,8013.0
2008-07-07,5.35,5.35,5.325,5.35,1875.0
2008-07-08,5.245,5.245,5.2,5.2,16228.0
2008-07-09,5.205,5.24,5.2,5.24,5931.0
2008-07-10,5.2,5.2,5.2,5.2,3000.0
2008-07-11,5.2,5.2,5.2,5.2,12501.0
2008-07-14,5.23,5.23,5.22,5.22,900.0
2008-07-15,5.22,5.235,5.195,5.195,38647.0
2008-07-16,5.2,5.215,5.2,5.215,876.0
2008-07-17,5.325,5.425,4.885,5.045,10480.0
2008-07-18,5.045,5.235,5.03,5.105,12455.0
2008-07-21,5.17,5.24,5.17,5.24,4050.0
2008-07-22,5.28,5.285,5.07,5.195,8800.0
2008-07-23,5.215,5.22,5.09,5.195,9500.0
2008-07-24,5.3,5.3,5.15,5.21,3130.0
2008-07-25,5.3,5.3,5.175,5.175,1272.0
2008-07-28,5.195,5.2,5.135,5.135,800.0
2008-07-29,5.195,5.205,5.195,5.205,1316.0
2008-07-30,5.205,5.34,5.205,5.34,5000.0
2008-07-31,5.34,5.34,5.24,5.265,3023.0
2008-08-01,5.285,5.345,5.285,5.345,1200.0
2008-08-05,5.345,5.365,5.265,5.265,11764.0
2008-08-06,5.24,5.395,5.24,5.395,46386.0
2008-08-07,5.415,5.415,5.375,5.395,3024.0
2008-08-08,5.38,5.395,5.375,5.395,48050.0
2008-08-11,5.44,5.44,5.29,5.41,3578.0
2008-08-12,5.29,5.34,5.23,5.23,19828.0
2008-08-13,5.28,5.285,5.24,5.265,66576.0
2008-08-14,5.285,5.285,5.245,5.245,5000.0
2008-08-15,5.265,5.285,5.24,5.24,54243.0
2008-08-18,5.24,5.24,5.11,5.175,7905.0
2008-08-19,5.11,5.165,4.955,5.085,34590.0
2008-08-20,5.09,5.235,5.09,5.13,12176.0
2008-08-21,5.155,5.28,5.155,5.28,13664.0
2008-08-22,5.375,5.375,5.28,5.28,10615.0
2008-08-25,5.28,5.28,5.28,5.28,55.0
2008-08-26,5.22,5.22,5.02,5.11,20060.0
2008-08-27,5.11,5.21,5.11,5.21,5598.0
2008-08-28,5.215,5.325,5.13,5.22,4844.0
2008-08-29,5.22,5.31,5.135,5.135,4745.0
2008-09-02,5.22,5.225,5.135,5.135,8700.0
2008-09-03,5.195,5.22,5.11,5.22,21710.0
2008-09-04,5.295,5.295,4.995,5.075,36879.0
2008-09-05,5.215,5.215,5.18,5.18,14409.0
2008-09-08,5.22,5.275,5.2,5.24,25200.0
2008-09-09,5.22,5.23,5.025,5.065,37199.0
2008-09-10,5.025,5.16,4.92,5.04,15646.0
2008-09-11,4.98,5.1,4.935,5.1,13278.0
2008-09-12,5.11,5.11,4.995,5.1,3603.0
2008-09-15,5.065,5.15,5.065,5.15,2209.0
2008-09-16,5.19,5.19,5.065,5.065,3761.0
2008-09-17,5.17,5.17,4.685,4.885,21079.0
2008-09-18,4.885,4.885,4.775,4.84,86877.0
2008-09-19,4.89,5.1,4.665,4.885,12437.0
2008-09-22,4.995,4.995,4.67,4.885,3426.0
2008-09-23,4.88,4.885,4.77,4.875,287300.0
2008-09-24,4.825,4.825,4.585,4.72,5473.0
2008-09-25,4.625,4.755,4.615,4.665,21197.0
2008-09-26,4.685,4.685,4.595,4.595,1300.0
2008-09-29,4.595,4.595,4.26,4.26,9300.0
2008-09-30,4.485,4.485,4.055,4.415,350177.0
2008-10-01,4.415,4.415,4.17,4.36,11260.0
2008-10-02,4.32,4.32,4.145,4.26,12600.0
2008-10-03,4.175,4.28,4.175,4.275,8850.0
2008-10-06,4.12,4.12,3.14,3.585,56495.0
2008-10-07,3.7,4.035,3.655,3.7,467528.0
2008-10-08,3.7,3.81,3.375,3.81,43736.0
2008-10-09,3.81,3.81,3.7,3.795,22777.0
2008-10-10,3.475,3.81,3.475,3.495,11167.0
2008-10-14,3.595,3.88,3.495,3.54,38419.0
2008-10-15,3.585,3.61,3.495,3.61,15774.0
2008-10-16,3.495,3.61,3.48,3.48,12046.0
2008-10-17,3.56,4.235,3.48,4.125,235104.0
2008-10-20,4.59,4.66,4.485,4.62,27503.0
2008-10-21,4.62,4.75,4.55,4.62,34217.0
2008-10-22,4.62,4.62,4.4,4.505,35634.0
2008-10-23,4.57,4.57,4.425,4.505,12125.0
2008-10-24,4.37,4.37,4.125,4.37,47575.0
2008-10-27,4.485,4.485,4.125,4.125,19555.0
2008-10-28,4.195,4.215,3.8,4.08,298328.0
2008-10-29,4.19,4.42,4.125,4.42,11960.0
2008-10-30,4.42,4.665,4.35,4.53,12135.0
2008-10-31,4.635,4.635,4.43,4.43,39488.0
2008-11-03,4.525,4.6,4.43,4.43,13805.0
2008-11-04,4.43,4.43,4.195,4.3,17200.0
2008-11-05,4.285,4.285,4.08,4.285,12364.0
2008-11-06,4.285,4.285,3.86,3.92,34405.0
2008-11-07,3.85,3.85,3.625,3.85,64050.0
2008-11-10,3.9,3.9,3.74,3.755,33786.0
2008-11-11,3.85,3.85,3.665,3.76,3853.0
2008-11-12,3.715,3.855,3.54,3.63,57950.0
2008-11-13,3.69,3.85,3.535,3.74,22158.0
2008-11-14,3.68,3.85,3.675,3.765,4812.0
2008-11-17,3.635,3.85,3.635,3.85,15607.0
2008-11-18,3.745,4.035,3.695,3.695,13600.0
2008-11-19,3.67,3.705,3.625,3.625,34624.0
2008-11-20,3.625,3.625,3.405,3.62,24850.0
2008-11-21,3.735,3.735,3.51,3.58,7351.0
2008-11-24,3.625,3.67,3.49,3.67,18765.0
2008-11-25,3.67,3.76,3.67,3.76,4050.0
2008-11-26,3.69,3.71,3.555,3.71,37511.0
2008-11-27,3.76,3.76,3.585,3.67,9373.0
2008-11-28,3.575,3.69,3.56,3.67,8576.0
2008-12-01,3.66,3.735,3.555,3.69,27420.0
2008-12-02,3.58,3.705,3.575,3.605,7175.0
2008-12-03,3.605,3.605,3.335,3.52,28480.0
2008-12-04,3.355,3.395,3.27,3.395,13001.0
2008-12-05,3.35,3.37,3.215,3.325,28288.0
2008-12-08,3.28,3.325,3.175,3.21,185316.0
2008-12-09,3.21,3.255,3.175,3.18,20902.0
2008-12-10,3.205,3.21,3.005,3.12,163845.0
2008-12-11,3.155,3.3,3.1,3.165,18643.0
2008-12-12,3.09,3.185,3.025,3.165,26850.0
2008-12-15,3.125,3.315,3.12,3.12,62575.0
2008-12-16,3.185,3.2,3.11,3.165,175929.0
2008-12-18,3.12,3.44,3.12,3.43,218323.0
2008-12-19,3.245,3.425,3.245,3.395,13316.0
2008-12-22,3.42,3.42,3.325,3.365,74900.0
2008-12-23,3.3,3.395,3.26,3.37,16570.0
2008-12-24,3.285,3.66,3.275,3.575,31464.0
2008-12-29,3.49,3.695,3.49,3.645,6000.0
2008-12-30,3.645,3.695,3.645,3.695,700.0
2008-12-31,3.67,3.71,3.66,3.705,5400.0
2009-01-02,3.705,3.95,3.705,3.945,10000.0
2009-01-05,4.06,4.065,4.04,4.055,1270.0
2009-01-06,4.4,4.4,3.86,4.05,3400.0
2009-01-07,3.95,3.95,3.715,3.895,13499.0
2009-01-08,3.9,4.095,3.9,3.995,8000.0
2009-01-09,3.95,4.065,3.925,4.04,87041.0
2009-01-12,4.04,4.04,4.035,4.04,8574.0
2009-01-13,4.04,4.195,4.04,4.065,87040.0
2009-01-14,4.065,4.37,4.065,4.355,41607.0
2009-01-15,4.41,4.525,4.25,4.525,28595.0
2009-01-16,4.53,4.655,4.53,4.535,22092.0
2009-01-19,4.55,4.55,4.42,4.525,6396.0
2009-01-20,4.57,4.57,4.435,4.435,14267.0
2009-01-21,4.435,4.515,4.415,4.46,21379.0
2009-01-22,4.455,4.455,4.415,4.44,2400.0
2009-01-23,4.455,4.46,4.295,4.41,29253.0
2009-01-26,4.345,4.39,4.295,4.39,8900.0
2009-01-27,4.33,4.39,3.925,4.18,23945.0
2009-01-28,4.25,4.25,4.205,4.205,1279.0
2009-01-29,4.27,4.27,3.88,3.88,32663.0
2009-01-30,3.985,3.985,3.76,3.905,10450.0
2009-02-02,3.875,3.875,3.805,3.805,17886.0
2009-02-03,3.84,3.84,3.645,3.755,59910.0
2009-02-04,3.66,3.805,3.65,3.78,40915.0
2009-02-05,3.82,3.82,3.7,3.735,56585.0
2009-02-06,3.71,3.78,3.71,3.78,20591.0
2009-02-09,3.8,3.91,3.8,3.9,51065.0
2009-02-10,3.9,3.91,3.855,3.9,28165.0
2009-02-11,3.9,3.97,3.855,3.915,6034.0
2009-02-12,3.88,3.88,3.755,3.8,60950.0
2009-02-13,3.795,3.865,3.795,3.83,20310.0
2009-02-17,3.82,3.82,3.66,3.675,645595.0
2009-02-18,3.675,3.75,3.665,3.71,29011.0
2009-02-19,3.72,3.72,3.645,3.665,15156.0
2009-02-20,3.665,3.665,3.605,3.605,15561.0
2009-02-23,3.665,3.665,3.44,3.44,33225.0
2009-02-24,3.45,3.56,3.405,3.56,14025.0
2009-02-25,3.62,3.66,3.395,3.54,9839.0
2009-02-26,3.635,3.71,3.56,3.56,65908.0
2009-02-27,3.635,3.635,3.5,3.52,14205.0
2009-03-02,3.57,3.585,3.33,3.33,12300.0
2009-03-03,3.375,3.45,3.33,3.33,51680.0
2009-03-04,3.465,3.475,3.33,3.475,140950.0
2009-03-05,3.565,3.615,3.38,3.45,8840.0
2009-03-06,3.54,3.54,3.44,3.495,10600.0
2009-03-09,3.455,3.5,3.41,3.415,67786.0
2009-03-10,3.45,3.535,3.4,3.45,28730.0
2009-03-11,3.565,3.64,3.465,3.64,187610.0
2009-03-12,3.685,3.78,3.685,3.78,36145.0
2009-03-13,3.78,3.78,3.685,3.71,13501.0
2009-03-16,3.76,3.8,3.685,3.685,13315.0
2009-03-17,3.71,3.76,3.685,3.76,39963.0
2009-03-18,3.71,3.805,3.71,3.805,7188.0
2009-03-19,3.805,3.805,3.78,3.8,4900.0
2009-03-20,3.76,3.925,3.76,3.805,11114.0
2009-03-23,3.855,3.92,3.805,3.92,5900.0
2009-03-24,3.9,3.925,3.815,3.815,5265.0
2009-03-25,3.975,3.975,3.89,3.965,10070.0
2009-03-26,3.975,4.01,3.925,3.995,36250.0
2009-03-27,4.045,4.195,3.97,4.075,22455.0
2009-03-30,4.065,4.065,3.9,3.945,10555.0
2009-03-31,3.985,4.045,3.97,4.025,13380.0
2009-04-01,4.01,4.075,3.945,4.05,6525.0
2009-04-02,4.065,4.21,4.06,4.18,14250.0
2009-04-03,4.235,4.24,4.17,4.235,31250.0
2009-04-06,4.195,4.21,4.165,4.19,6714.0
2009-04-07,4.23,4.23,4.09,4.16,7050.0
2009-04-08,4.1,4.18,4.045,4.175,13000.0
2009-04-09,4.18,4.215,4.14,4.215,24441.0
2009-04-13,4.215,4.285,4.215,4.265,64728.0
2009-04-14,4.245,4.28,4.18,4.275,44980.0
2009-04-15,4.26,4.26,4.19,4.19,111810.0
2009-04-16,4.21,4.21,4.18,4.19,27166.0
2009-04-17,4.19,4.205,4.14,4.145,44450.0
2009-04-20,4.16,4.16,4.045,4.13,6625.0
2009-04-21,4.095,4.16,4.095,4.16,39123.0
2009-04-22,4.18,4.18,4.155,4.165,34661.0
2009-04-23,4.185,4.19,4.165,4.19,114333.0
2009-04-24,4.305,4.305,4.195,4.26,5240.0
2009-04-27,4.305,4.305,4.235,4.235,13250.0
2009-04-28,4.245,4.345,4.21,4.31,35763.0
2009-04-29,4.33,4.43,4.33,4.38,40204.0
2009-04-30,4.43,4.73,4.43,4.73,33231.0
2009-05-01,4.73,4.73,4.525,4.675,30518.0
2009-05-04,4.72,4.72,4.665,4.665,9330.0
2009-05-05,4.66,4.66,4.525,4.55,62120.0
2009-05-06,4.575,4.575,4.475,4.525,129710.0
2009-05-07,4.575,4.575,4.405,4.5,17043.0
2009-05-08,4.475,4.505,4.415,4.48,48543.0
2009-05-11,4.48,4.48,4.38,4.38,7800.0
2009-05-12,4.465,4.465,4.405,4.405,7205.0
2009-05-13,4.43,4.43,4.225,4.38,28466.0
2009-05-14,4.285,4.43,4.285,4.38,127925.0
2009-05-15,4.425,4.43,4.38,4.425,15090.0
2009-05-19,4.48,4.48,4.415,4.435,41909.0
2009-05-20,4.435,4.435,4.33,4.38,35959.0
2009-05-21,4.405,4.455,4.375,4.455,12997.0
2009-05-22,4.54,4.54,4.385,4.45,13365.0
2009-05-25,4.455,4.51,4.455,4.51,10420.0
2009-05-26,4.51,4.51,4.415,4.425,19708.0
2009-05-27,4.48,4.49,4.465,4.475,17501.0
2009-05-28,4.52,4.52,4.405,4.405,14312.0
2009-05-29,4.455,4.455,4.305,4.43,24274.0
2009-06-01,4.46,4.5,4.43,4.485,72175.0
2009-06-02,4.545,4.545,4.44,4.455,44614.0
2009-06-03,4.48,4.73,4.405,4.725,233125.0
2009-06-04,4.685,4.87,4.6,4.87,82788.0
2009-06-05,4.88,4.88,4.845,4.87,47270.0
2009-06-08,4.845,4.845,4.77,4.8,33711.0
2009-06-09,4.825,4.86,4.815,4.82,89060.0
2009-06-10,4.82,4.84,4.785,4.82,48048.0
2009-06-11,4.82,4.82,4.74,4.74,42455.0
2009-06-12,4.735,4.735,4.625,4.675,36713.0
2009-06-15,4.7,4.7,4.505,4.545,25392.0
2009-06-16,4.59,4.7,4.5,4.57,28543.0
2009-06-17,4.665,4.67,4.53,4.53,9876.0
2009-06-18,4.61,4.675,4.455,4.515,21109.0
2009-06-19,4.485,4.675,4.48,4.62,31372.0
2009-06-22,4.6,4.61,4.5,4.53,31685.0
2009-06-23,4.525,4.715,4.435,4.675,17294.0
2009-06-24,4.675,4.82,4.665,4.755,4994.0
2009-06-25,4.795,4.825,4.785,4.82,10750.0
2009-06-26,4.855,4.87,4.77,4.82,6430.0
2009-06-29,4.855,4.925,4.795,4.865,37429.0
2009-06-30,4.845,4.945,4.82,4.935,23192.0
2009-07-02,4.935,4.97,4.82,4.825,6880.0
2009-07-03,4.94,4.94,4.835,4.85,11560.0
2009-07-06,4.9,4.965,4.87,4.965,21950.0
2009-07-07,4.95,4.95,4.895,4.92,50414.0
2009-07-08,4.92,4.92,4.86,4.87,32470.0
2009-07-09,4.92,5.045,4.91,5.045,29995.0
2009-07-10,5.075,5.12,5.075,5.12,38221.0
2009-07-13,5.025,5.175,5.025,5.07,17199.0
2009-07-14,5.12,5.12,5.115,5.12,11450.0
2009-07-15,5.115,5.16,5.07,5.095,44241.0
2009-07-16,5.155,5.155,5.095,5.115,14481.0
2009-07-17,5.12,5.12,5.095,5.12,6405.0
2009-07-20,5.095,5.2,5.095,5.105,24716.0
2009-07-21,5.165,5.18,5.135,5.14,30300.0
2009-07-22,5.095,5.16,5.095,5.16,2464.0
2009-07-23,5.15,5.265,5.14,5.16,18240.0
2009-07-24,5.17,5.22,5.15,5.195,6730.0
2009-07-28,5.22,5.22,5.185,5.22,14027.0
2009-07-29,5.32,5.32,5.215,5.22,9460.0
2009-07-30,5.22,5.22,5.12,5.17,23358.0
2009-07-31,5.145,5.155,5.125,5.145,10400.0
2009-08-04,5.125,5.125,5.065,5.11,25203.0
2009-08-05,5.12,5.12,5.02,5.065,15290.0
2009-08-06,5.045,5.095,4.845,4.965,48212.0
2009-08-07,4.925,4.98,4.925,4.97,14150.0
2009-08-10,4.97,4.97,4.82,4.92,39146.0
2009-08-11,4.795,4.87,4.775,4.845,24055.0
2009-08-12,4.82,4.95,4.82,4.87,25550.0
2009-08-13,4.87,4.87,4.77,4.845,32906.0
2009-08-14,4.845,4.865,4.82,4.855,19135.0
2009-08-17,4.82,4.845,4.795,4.845,30655.0
2009-08-18,4.82,4.845,4.795,4.8,57201.0
2009-08-19,4.82,4.845,4.81,4.845,18778.0
2009-08-20,4.845,4.89,4.795,4.89,29695.0
2009-08-21,4.845,4.845,4.82,4.82,49410.0
2009-08-24,4.82,4.87,4.795,4.87,68204.0
2009-08-25,4.885,5.045,4.825,5.045,69908.0
2009-08-26,4.995,5.095,4.995,5.095,56184.0
2009-08-27,5.095,5.22,5.045,5.095,16683.0
2009-08-28,5.165,5.195,5.15,5.16,15320.0
2009-08-31,5.16,5.185,5.1,5.12,19502.0
2009-09-01,5.095,5.145,5.045,5.145,33200.0
2009-09-02,5.125,5.155,5.115,5.12,9080.0
2009-09-03,5.045,5.145,5.045,5.145,3270.0
2009-09-04,5.145,5.145,5.095,5.12,46308.0
2009-09-08,5.17,5.17,5.12,5.125,20851.0
2009-09-09,5.1,5.335,5.1,5.26,34810.0
2009-09-10,5.295,5.295,5.23,5.27,12542.0
2009-09-11,5.295,5.32,5.23,5.32,59505.0
2009-09-14,5.32,5.37,5.27,5.37,36520.0
2009-09-15,5.365,5.365,5.22,5.295,10650.0
2009-09-16,5.295,5.345,5.27,5.29,29980.0
2009-09-17,5.295,5.295,5.22,5.22,10335.0
2009-09-18,5.27,5.27,5.225,5.27,39842.0
2009-09-21,5.27,5.295,5.21,5.22,30330.0
2009-09-22,5.22,5.27,5.2,5.24,21275.0
2009-09-23,5.34,5.345,5.22,5.245,20360.0
2009-09-24,5.33,5.345,5.245,5.345,8032.0
2009-09-25,5.34,5.39,5.27,5.39,18069.0
2009-09-28,5.39,5.47,5.365,5.375,19219.0
2009-09-29,5.375,5.39,5.34,5.365,13900.0
2009-09-30,5.365,5.42,5.34,5.42,39630.0
2009-10-01,5.39,5.39,5.315,5.315,31705.0
2009-10-02,5.265,5.34,5.26,5.315,16648.0
2009-10-05,5.34,5.41,5.29,5.375,13649.0
2009-10-06,5.365,5.415,5.365,5.38,13171.0
2009-10-07,5.365,5.435,5.315,5.415,18381.0
2009-10-08,5.465,5.465,5.415,5.455,20946.0
2009-10-09,5.455,5.465,5.395,5.395,29791.0
2009-10-13,5.415,5.54,5.415,5.475,8532.0
2009-10-14,5.535,5.67,5.535,5.56,33530.0
2009-10-15,5.56,5.56,5.465,5.525,3121.0
2009-10-16,5.52,5.56,5.52,5.53,11800.0
2009-10-19,5.49,5.52,5.45,5.485,16157.0
2009-10-20,5.49,5.52,5.44,5.44,20626.0
2009-10-21,5.535,5.57,5.425,5.49,40014.0
2009-10-22,5.44,5.49,5.415,5.44,40150.0
2009-10-23,5.44,5.49,5.435,5.49,36720.0
2009-10-26,5.43,5.485,5.43,5.47,32573.0
2009-10-27,5.47,5.47,5.39,5.41,8751.0
2009-10-28,5.405,5.46,5.365,5.39,34473.0
2009-10-29,5.46,5.49,5.46,5.47,23013.0
2009-10-30,5.465,5.705,5.415,5.605,36298.0
2009-11-02,5.615,5.67,5.54,5.54,46440.0
2009-11-03,5.565,5.57,5.49,5.52,5319.0
2009-11-04,5.52,5.57,5.52,5.52,36172.0
2009-11-05,5.525,5.525,5.505,5.525,45870.0
2009-11-06,5.52,5.535,5.495,5.495,31035.0
2009-11-09,5.49,5.545,5.49,5.545,22043.0
2009-11-10,5.545,5.545,5.415,5.545,23728.0
2009-11-11,5.52,5.615,5.52,5.53,56980.0
2009-11-12,5.525,5.555,5.465,5.525,25101.0
2009-11-13,5.545,5.6,5.485,5.57,36484.0
2009-11-16,5.75,5.775,5.645,5.72,40920.0
2009-11-17,5.75,6.01,5.75,5.895,29720.0
2009-11-18,6.015,6.065,5.9,6.065,37522.0
2009-11-19,6.065,6.18,5.98,6.105,22328.0
2009-11-20,6.13,6.175,6.005,6.175,19002.0
2009-11-23,6.225,6.315,6.13,6.235,30695.0
2009-11-24,6.235,6.235,6.07,6.085,17461.0
2009-11-25,6.13,6.225,6.13,6.225,13720.0
2009-11-26,6.235,6.235,6.13,6.155,11050.0
2009-11-27,6.13,6.205,6.07,6.2,5728.0
2009-11-30,6.18,6.195,6.02,6.195,13455.0
2009-12-01,6.195,6.195,6.12,6.175,26036.0
2009-12-02,6.155,6.195,6.005,6.065,33233.0
2009-12-03,6.055,6.18,6.02,6.13,15500.0
2009-12-04,6.13,6.205,6.085,6.205,26541.0
2009-12-07,6.275,6.515,6.205,6.385,12939.0
2009-12-08,6.385,6.385,6.24,6.31,24658.0
2009-12-09,6.335,6.385,6.265,6.38,22247.0
2009-12-10,6.36,6.385,6.31,6.36,19273.0
2009-12-11,6.385,6.435,6.36,6.435,10287.0
2009-12-14,6.515,6.895,6.47,6.77,36510.0
2009-12-15,6.77,6.77,6.61,6.695,29167.0
2009-12-16,6.765,6.77,6.705,6.77,26624.0
2009-12-17,6.77,6.77,6.72,6.765,19580.0
2009-12-18,6.74,6.77,6.725,6.765,33960.0
2009-12-21,6.765,6.77,6.745,6.77,28880.0
2009-12-22,6.77,6.885,6.76,6.885,48248.0
2009-12-23,6.885,6.945,6.745,6.925,31814.0
2009-12-24,7.02,7.105,6.945,7.05,12908.0
2009-12-29,7.15,7.18,7.025,7.1,27196.0
2009-12-30,7.1,7.115,7.02,7.11,15020.0
2009-12-31,7.16,7.16,7.045,7.105,19416.0
2010-01-04,7.185,7.23,7.1,7.13,28809.0
2010-01-05,7.15,7.15,7.135,7.15,24851.0
2010-01-06,7.15,7.15,7.125,7.125,21448.0
2010-01-07,7.15,7.15,7.105,7.15,23738.0
2010-01-08,7.19,7.275,7.125,7.13,42931.0
2010-01-11,7.25,7.255,7.18,7.205,14456.0
2010-01-12,7.245,7.245,7.18,7.215,23239.0
2010-01-13,7.245,7.25,7.175,7.21,10684.0
2010-01-14,7.245,7.245,7.18,7.2,7902.0
2010-01-15,7.225,7.23,7.11,7.18,26407.0
2010-01-18,7.25,7.28,7.205,7.255,22258.0
2010-01-19,7.22,7.255,7.205,7.255,15006.0
2010-01-20,7.255,7.255,7.23,7.25,12710.0
2010-01-21,7.255,7.255,7.205,7.23,15572.0
2010-01-22,7.255,7.28,7.18,7.26,28230.0
2010-01-25,7.28,7.44,7.275,7.44,31291.0
2010-01-26,7.44,7.78,7.385,7.46,34957.0
2010-01-27,7.565,7.57,7.36,7.36,39106.0
2010-01-28,7.51,7.51,6.85,6.89,157742.0
2010-01-29,6.99,7.125,6.85,6.995,81534.0
2010-02-01,7.175,7.175,7.05,7.07,15699.0
2010-02-02,7.1,7.1,7.05,7.095,19365.0
2010-02-03,7.15,7.15,7.045,7.045,19670.0
2010-02-04,7.045,7.1,6.94,7.035,15460.0
2010-02-05,6.945,7.125,6.945,7.04,14908.0
2010-02-08,7.04,7.1,6.995,7.045,9796.0
2010-02-09,7.1,7.1,6.97,7.045,27123.0
2010-02-10,7.095,7.095,6.915,7.04,11929.0
2010-02-11,7.04,7.04,6.945,6.995,13317.0
2010-02-12,7.02,7.045,7.005,7.04,14371.0
2010-02-16,7.13,7.42,7.105,7.25,34977.0
2010-02-17,7.255,7.31,7.18,7.205,13824.0
2010-02-18,7.305,7.31,7.1,7.255,14970.0
2010-02-19,7.255,7.31,7.205,7.23,16678.0
2010-02-22,7.305,7.31,7.235,7.255,18751.0
2010-02-23,7.285,7.36,7.255,7.31,22642.0
2010-02-24,7.31,7.31,7.285,7.3,19289.0
2010-02-25,7.31,7.49,7.28,7.49,22774.0
2010-02-26,7.49,7.595,7.49,7.595,32964.0
2010-03-01,7.695,7.805,7.545,7.66,19479.0
2010-03-02,7.675,7.675,7.585,7.675,23341.0
2010-03-03,7.675,7.675,7.515,7.615,17996.0
2010-03-04,7.675,7.675,7.57,7.62,12736.0
2010-03-05,7.665,7.675,7.595,7.675,14207.0
2010-03-08,7.675,7.725,7.63,7.7,15285.0
2010-03-09,7.75,7.75,7.65,7.675,12310.0
2010-03-10,7.685,7.78,7.685,7.755,8810.0
2010-03-11,7.75,7.755,7.7,7.725,12723.0
2010-03-12,7.705,7.725,7.62,7.65,38879.0
2010-03-15,7.675,7.675,7.595,7.675,20020.0
2010-03-16,7.7,7.7,7.62,7.62,20659.0
2010-03-17,7.7,7.7,7.65,7.7,16879.0
2010-03-18,7.675,7.675,7.28,7.31,103894.0
2010-03-19,7.31,7.31,6.63,7.125,128772.0
2010-03-22,7.205,7.435,7.135,7.355,41164.0
2010-03-23,7.37,7.535,7.355,7.44,26035.0
2010-03-24,7.57,7.57,7.395,7.44,26587.0
2010-03-25,7.465,7.675,7.44,7.57,43054.0
2010-03-26,7.62,7.68,7.56,7.675,65240.0
2010-03-29,7.67,7.83,7.65,7.815,18739.0
2010-03-30,7.755,7.77,7.675,7.74,16760.0
2010-03-31,7.79,7.79,7.455,7.545,55061.0
2010-04-01,7.615,7.725,7.575,7.665,7897.0
2010-04-05,7.755,7.775,7.665,7.765,14330.0
2010-04-06,7.765,7.775,7.67,7.72,10365.0
2010-04-07,7.72,7.745,7.695,7.695,5171.0
2010-04-08,7.725,7.725,7.485,7.59,8595.0
2010-04-09,7.695,7.695,7.635,7.645,7440.0
2010-04-12,7.65,7.66,7.59,7.645,19283.0
2010-04-13,7.65,7.65,7.355,7.565,13611.0
2010-04-14,7.645,7.645,7.57,7.64,18870.0
2010-04-15,7.64,7.645,7.535,7.645,13229.0
2010-04-16,7.64,7.64,7.545,7.635,10380.0
2010-04-19,7.57,7.69,7.57,7.68,19181.0
2010-04-20,7.71,7.71,7.535,7.67,50337.0
2010-04-21,7.725,7.725,7.595,7.595,3708.0
2010-04-22,7.63,7.65,7.535,7.615,12070.0
2010-04-23,7.67,7.67,7.535,7.605,5170.0
2010-04-26,7.57,7.645,7.495,7.52,18140.0
2010-04-27,7.485,7.535,7.43,7.43,26202.0
2010-04-28,7.485,7.485,7.35,7.425,14871.0
2010-04-29,7.485,7.485,7.325,7.43,28576.0
2010-04-30,7.495,7.495,7.19,7.3,29255.0
2010-05-03,7.27,7.3,7.19,7.19,41352.0
2010-05-04,7.19,7.19,6.925,7.02,53133.0
2010-05-05,6.99,7.06,6.98,7.015,45911.0
2010-05-06,7.045,7.055,6.39,6.925,40306.0
2010-05-07,6.79,6.84,6.5,6.64,56489.0
2010-05-10,6.92,6.98,6.78,6.9,42484.0
2010-05-11,6.99,7.015,6.82,6.82,21584.0
2010-05-12,6.885,7.11,6.825,7.11,122591.0
2010-05-13,7.08,7.38,7.08,7.25,10541.0
2010-05-14,7.245,7.245,7.165,7.17,12385.0
2010-05-17,7.165,7.285,7.165,7.22,17552.0
2010-05-18,7.3,7.335,7.085,7.085,27570.0
2010-05-19,7.06,7.19,6.985,7.06,13882.0
2010-05-20,7.03,7.03,6.66,6.66,36324.0
2010-05-21,6.525,6.79,6.445,6.77,37371.0
2010-05-25,6.79,6.925,6.77,6.925,8097.0
2010-05-26,7.06,7.06,7.005,7.005,9126.0
2010-05-27,7.03,7.185,7.03,7.08,22109.0
2010-05-28,7.06,7.14,7.045,7.14,10920.0
2010-05-31,7.19,7.255,7.19,7.19,5961.0
2010-06-01,7.19,7.245,7.19,7.24,21907.0
2010-06-02,7.18,7.255,7.18,7.245,1150.0
2010-06-03,7.255,7.255,7.145,7.245,23531.0
2010-06-04,7.19,7.19,7.06,7.11,2710.0
2010-06-07,7.11,7.245,7.03,7.03,13732.0
2010-06-08,7.03,7.06,6.925,6.925,7789.0
2010-06-09,7.03,7.03,6.895,6.95,13051.0
2010-06-10,6.945,6.945,6.895,6.915,24384.0
2010-06-11,6.925,6.925,6.9,6.91,11060.0
2010-06-14,6.925,6.945,6.9,6.925,12775.0
2010-06-15,6.925,6.925,6.5,6.815,49685.0
2010-06-16,6.84,6.845,6.715,6.72,19585.0
2010-06-17,6.775,6.845,6.7,6.74,16177.0
2010-06-18,6.765,6.87,6.765,6.865,16095.0
2010-06-21,6.825,6.925,6.825,6.855,30960.0
2010-06-22,6.92,6.945,6.845,6.92,16433.0
2010-06-23,6.925,6.925,6.9,6.925,6200.0
2010-06-24,6.95,6.98,6.925,6.935,14606.0
2010-06-25,6.92,7.135,6.92,7.06,26110.0
2010-06-28,7.165,7.165,6.925,7.0,11427.0
2010-06-29,7.0,7.02,6.865,6.865,8262.0
2010-06-30,6.835,7.075,6.835,6.945,15877.0
2010-07-02,6.955,6.955,6.83,6.865,4369.0
2010-07-05,6.945,6.945,6.81,6.835,9172.0
2010-07-06,6.835,6.975,6.81,6.95,27320.0
2010-07-07,7.08,7.08,6.975,7.0,19812.0
2010-07-08,7.055,7.055,6.98,7.0,9258.0
2010-07-09,7.0,7.0,6.925,7.0,13424.0
2010-07-12,7.0,7.0,6.965,7.0,16035.0
2010-07-13,7.0,7.0,6.975,7.0,9300.0
2010-07-14,7.0,7.0,6.92,6.92,22709.0
2010-07-15,7.0,7.0,6.945,6.985,16863.0
2010-07-16,6.95,6.995,6.92,6.995,14276.0
2010-07-19,6.95,6.985,6.945,6.985,10550.0
2010-07-20,6.985,7.0,6.92,6.995,14510.0
2010-07-21,6.995,7.0,6.945,6.945,24098.0
2010-07-22,6.975,6.975,6.93,6.93,16319.0
2010-07-23,6.92,6.975,6.92,6.965,13350.0
2010-07-26,6.995,7.0,6.99,7.0,15189.0
2010-07-27,7.0,7.125,6.975,7.08,35456.0
2010-07-28,7.08,7.14,7.065,7.085,22626.0
2010-07-29,7.135,7.135,7.025,7.11,18694.0
2010-07-30,7.12,7.17,7.045,7.135,18320.0
2010-08-03,7.195,7.22,7.135,7.22,6863.0
2010-08-04,7.22,7.33,7.22,7.3,31695.0
2010-08-05,7.3,7.3,7.14,7.3,9960.0
2010-08-06,7.3,7.3,7.19,7.245,24560.0
2010-08-09,7.245,7.245,7.19,7.22,23310.0
2010-08-10,7.17,7.22,7.14,7.14,37182.0
2010-08-11,7.135,7.135,7.08,7.11,26550.0
2010-08-12,7.11,7.135,7.055,7.055,32077.0
2010-08-13,7.11,7.24,7.11,7.11,44419.0
2010-08-16,7.11,7.19,7.11,7.165,13110.0
2010-08-17,7.195,7.275,7.155,7.22,16155.0
2010-08-18,7.29,7.45,7.25,7.275,28210.0
2010-08-19,7.375,7.38,7.285,7.31,10120.0
2010-08-20,7.3,7.3,7.18,7.235,18478.0
2010-08-23,7.245,7.38,7.245,7.38,6363.0
2010-08-24,7.38,7.38,7.255,7.28,9808.0
2010-08-25,7.38,7.38,7.275,7.285,13195.0
2010-08-26,7.305,7.305,7.23,7.3,12250.0
2010-08-27,7.3,7.35,7.23,7.305,17165.0
2010-08-30,7.345,7.35,7.22,7.235,35988.0
2010-08-31,7.295,7.3,7.135,7.14,23338.0
2010-09-01,7.17,7.24,7.08,7.145,45663.0
2010-09-02,7.23,7.23,7.08,7.145,42054.0
2010-09-03,7.145,7.19,7.11,7.185,26697.0
2010-09-07,7.205,7.215,7.1,7.215,17516.0
2010-09-08,7.305,7.305,7.14,7.275,17250.0
2010-09-09,7.275,7.35,7.22,7.34,24765.0
2010-09-10,7.355,7.415,7.34,7.38,15700.0
2010-09-13,7.51,7.6,7.4,7.57,15021.0
2010-09-14,7.57,7.625,7.49,7.625,19666.0
2010-09-15,7.625,7.68,7.625,7.68,17828.0
2010-09-16,7.685,7.735,7.625,7.725,25923.0
2010-09-17,7.74,7.74,7.655,7.71,24537.0
2010-09-20,7.72,7.835,7.71,7.71,26761.0
2010-09-21,7.765,7.765,7.675,7.68,57181.0
2010-09-22,7.68,7.83,7.68,7.73,41884.0
2010-09-23,7.735,7.765,7.68,7.69,24024.0
2010-09-24,7.73,7.765,7.68,7.68,25822.0
2010-09-27,7.68,7.81,7.67,7.79,53693.0
2010-09-28,7.84,7.84,7.73,7.84,34722.0
2010-09-29,7.83,7.835,7.765,7.765,16077.0
2010-09-30,7.785,7.835,7.73,7.785,14535.0
2010-10-01,7.78,7.78,7.72,7.775,13433.0
2010-10-04,7.775,7.775,7.675,7.73,19410.0
2010-10-05,7.735,7.775,7.73,7.735,27919.0
2010-10-06,7.775,7.86,7.765,7.86,14323.0
2010-10-07,7.775,7.86,7.76,7.815,31351.0
2010-10-08,7.84,7.84,7.675,7.675,16850.0
2010-10-12,7.68,7.78,7.68,7.78,26739.0
2010-10-13,7.77,7.81,7.76,7.805,21145.0
2010-10-14,7.81,7.81,7.78,7.8,9273.0
2010-10-15,7.81,7.81,7.78,7.805,13317.0
2010-10-18,7.785,7.805,7.73,7.76,20683.0
2010-10-19,7.9,8.065,7.84,7.9,92151.0
2010-10-20,7.98,8.05,7.815,7.985,298381.0
2010-10-21,7.995,8.015,7.87,7.925,80852.0
2010-10-22,8.005,8.05,7.87,7.875,50016.0
2010-10-25,7.98,8.005,7.875,7.885,65762.0
2010-10-26,7.915,7.925,7.855,7.885,83879.0
2010-10-27,7.9,7.9,7.815,7.815,65140.0
2010-10-28,7.865,7.88,7.815,7.84,90588.0
2010-10-29,7.84,7.97,7.84,7.925,60435.0
2010-11-01,7.925,7.98,7.87,7.885,77505.0
2010-11-02,7.885,8.05,7.885,8.05,62020.0
2010-11-03,8.045,8.045,7.9,7.98,44144.0
2010-11-04,7.985,8.035,7.875,7.875,76153.0
2010-11-05,7.89,7.98,7.87,7.9,67954.0
2010-11-08,7.885,7.95,7.87,7.875,77036.0
2010-11-09,7.925,7.925,7.85,7.865,39738.0
2010-11-10,7.955,7.955,7.875,7.915,57808.0
2010-11-11,7.935,7.96,7.865,7.875,53427.0
2010-11-12,7.9,7.9,7.73,7.76,60818.0
2010-11-15,7.775,7.815,7.76,7.76,56212.0
2010-11-16,7.78,7.785,7.74,7.785,27925.0
2010-11-17,7.785,7.84,7.765,7.765,24365.0
2010-11-18,7.815,7.855,7.805,7.815,30707.0
2010-11-19,7.785,7.815,7.77,7.785,28181.0
2010-11-22,7.785,7.785,7.765,7.785,14924.0
2010-11-23,7.785,7.79,7.77,7.785,20640.0
2010-11-24,7.825,7.875,7.78,7.84,58393.0
2010-11-25,7.87,7.875,7.785,7.785,51761.0
2010-11-26,7.805,7.81,7.76,7.775,15790.0
2010-11-29,7.78,7.785,7.77,7.785,44106.0
2010-11-30,7.785,7.785,7.77,7.785,41658.0
2010-12-01,7.785,7.815,7.76,7.785,27014.0
2010-12-02,7.785,7.815,7.78,7.785,46604.0
2010-12-03,7.785,7.81,7.78,7.785,49655.0
2010-12-06,7.81,7.815,7.78,7.785,37142.0
2010-12-07,7.785,7.785,7.73,7.785,30817.0
2010-12-08,7.775,7.785,7.73,7.785,50384.0
2010-12-09,7.785,7.875,7.77,7.84,26762.0
2010-12-10,7.87,7.87,7.8,7.84,20859.0
2010-12-13,7.86,7.91,7.805,7.81,103865.0
2010-12-14,7.815,7.87,7.79,7.83,58800.0
2010-12-15,7.86,7.87,7.8,7.8,49304.0
2010-12-16,7.865,7.865,7.79,7.81,55412.0
2010-12-17,7.825,7.86,7.79,7.8,53174.0
2010-12-20,7.86,7.86,7.785,7.825,54120.0
2010-12-21,7.815,7.84,7.785,7.81,50092.0
2010-12-22,7.84,7.84,7.785,7.815,54419.0
2010-12-23,7.825,7.87,7.78,7.84,77743.0
2010-12-24,7.855,7.855,7.785,7.815,25915.0
2010-12-29,7.96,7.96,7.84,7.945,42757.0
2010-12-30,7.945,7.97,7.915,7.955,32424.0
2010-12-31,7.955,7.955,7.9,7.94,24766.0
2011-01-04,7.94,7.955,7.89,7.935,47439.0
2011-01-05,7.92,7.925,7.815,7.87,76408.0
2011-01-06,7.885,7.925,7.815,7.9,112709.0
2011-01-07,7.925,7.945,7.915,7.945,115649.0
2011-01-10,7.94,7.955,7.91,7.925,30576.0
2011-01-11,7.915,7.94,7.89,7.935,54249.0
2011-01-12,7.94,7.945,7.91,7.925,48286.0
2011-01-13,7.925,7.935,7.89,7.925,64903.0
2011-01-14,7.92,7.92,7.845,7.875,52888.0
2011-01-17,7.87,7.925,7.84,7.925,73093.0
2011-01-18,7.925,7.935,7.91,7.935,43547.0
2011-01-19,7.935,7.97,7.92,7.965,39851.0
2011-01-20,7.97,7.98,7.93,7.98,60250.0
2011-01-21,7.98,8.095,7.955,8.095,44651.0
2011-01-24,8.095,8.15,8.065,8.135,30156.0
2011-01-25,8.14,8.18,8.125,8.175,25572.0
2011-01-26,8.18,8.255,8.16,8.255,27776.0
2011-01-27,8.235,8.35,8.235,8.35,26890.0
2011-01-28,8.35,8.515,8.35,8.415,36399.0
2011-01-31,8.435,8.495,8.435,8.485,27329.0
2011-02-01,8.56,8.67,8.51,8.605,43313.0
2011-02-02,8.715,8.715,8.605,8.665,22282.0
2011-02-03,8.61,8.67,8.42,8.54,72457.0
2011-02-04,8.56,8.595,8.535,8.595,23544.0
2011-02-07,8.665,8.775,8.625,8.77,30313.0
2011-02-08,8.85,9.035,8.835,9.025,40393.0
2011-02-09,9.025,9.025,8.77,8.805,102842.0
2011-02-10,8.755,8.805,8.75,8.805,16529.0
2011-02-11,8.75,8.92,8.75,8.92,15103.0
2011-02-14,8.915,9.035,8.835,8.945,27445.0
2011-02-15,9.0,9.205,9.0,9.18,33578.0
2011-02-16,9.195,9.195,9.085,9.145,12985.0
2011-02-17,9.17,9.21,9.06,9.125,25113.0
2011-02-18,9.185,9.195,9.005,9.04,21355.0
2011-02-22,9.035,9.06,8.955,9.02,16395.0
2011-02-23,9.025,9.025,8.85,8.945,28303.0
2011-02-24,8.91,9.035,8.895,9.01,31903.0
2011-02-25,9.035,9.235,9.035,9.205,47514.0
2011-02-28,9.26,9.52,9.26,9.465,47096.0
2011-03-01,9.59,9.63,9.375,9.38,47208.0
2011-03-02,9.385,9.555,9.345,9.345,42199.0
2011-03-03,9.43,9.5,9.355,9.38,27538.0
2011-03-04,9.425,9.58,9.425,9.58,22507.0
2011-03-07,9.58,9.58,9.43,9.485,33118.0
2011-03-08,9.46,9.495,9.4,9.415,10451.0
2011-03-09,9.28,9.28,9.28,9.28,0.0
2011-03-10,9.095,9.175,8.71,8.92,80947.0
2011-03-11,8.87,9.195,8.81,9.12,42403.0
2011-03-14,9.13,9.375,9.13,9.375,14187.0
2011-03-15,9.315,9.315,9.205,9.305,34269.0
2011-03-16,9.395,9.475,9.23,9.235,38539.0
2011-03-17,9.335,9.48,9.295,9.315,24634.0
2011-03-18,9.39,9.51,9.345,9.415,12152.0
2011-03-21,9.53,9.54,9.445,9.485,15360.0
2011-03-22,9.545,9.63,9.455,9.63,50803.0
2011-03-23,9.625,9.715,9.525,9.71,39301.0
2011-03-24,9.715,9.765,9.585,9.725,39505.0
2011-03-25,9.77,9.94,9.685,9.885,38794.0
2011-03-28,10.0,10.07,9.91,9.965,61179.0
2011-03-29,10.12,10.12,9.82,9.885,61616.0
2011-03-30,9.925,9.925,9.765,9.885,47265.0
2011-03-31,9.88,9.93,9.81,9.86,48651.0
2011-04-01,9.88,9.88,9.625,9.76,33091.0
2011-04-04,9.76,9.775,9.54,9.62,22941.0
2011-04-05,9.62,9.765,9.62,9.685,28173.0
2011-04-06,9.765,9.795,9.74,9.745,50302.0
2011-04-07,9.745,9.765,9.705,9.765,19691.0
2011-04-08,9.765,9.765,9.725,9.745,30436.0
2011-04-11,9.795,9.795,9.705,9.71,17467.0
2011-04-12,9.665,9.665,9.425,9.45,59439.0
2011-04-13,9.635,9.705,9.505,9.695,27280.0
2011-04-14,9.695,9.765,9.68,9.765,21581.0
2011-04-15,9.735,9.795,9.73,9.765,16228.0
2011-04-18,9.735,9.735,9.68,9.735,11078.0
2011-04-19,9.735,9.765,9.705,9.725,12943.0
2011-04-20,9.735,9.795,9.66,9.725,32820.0
2011-04-21,9.795,9.795,9.65,9.735,19368.0
2011-04-25,9.765,9.765,9.68,9.705,11270.0
2011-04-26,9.695,9.695,9.56,9.59,39385.0
2011-04-27,9.59,9.59,9.445,9.445,43518.0
2011-04-28,9.45,9.56,9.43,9.56,18182.0
2011-04-29,9.505,9.545,9.445,9.46,26159.0
2011-05-02,9.535,9.59,9.465,9.545,24737.0
2011-05-03,9.59,9.65,9.56,9.65,16560.0
2011-05-04,9.67,9.68,9.585,9.615,27506.0
2011-05-05,9.51,9.62,9.45,9.62,17290.0
2011-05-06,9.62,9.625,9.505,9.535,57185.0
2011-05-09,9.555,9.665,9.555,9.62,50217.0
2011-05-10,9.67,9.705,9.62,9.705,32961.0
2011-05-11,9.705,9.735,9.65,9.705,17052.0
2011-05-12,9.705,9.705,9.6,9.62,28047.0
2011-05-13,9.625,9.705,9.56,9.56,18024.0
2011-05-16,9.645,9.73,9.59,9.66,13768.0
2011-05-17,9.665,9.705,9.62,9.685,15270.0
2011-05-18,9.735,9.755,9.7,9.755,30699.0
2011-05-19,9.76,9.765,9.685,9.725,15562.0
2011-05-20,9.725,9.765,9.705,9.705,13320.0
2011-05-24,9.735,9.765,9.65,9.765,15124.0
2011-05-25,9.765,9.765,9.705,9.765,19030.0
2011-05-26,9.765,9.965,9.765,9.965,55031.0
2011-05-27,9.94,10.11,9.91,10.11,37205.0
2011-05-30,10.08,10.11,9.965,10.055,10959.0
2011-05-31,10.06,10.11,10.06,10.095,32463.0
2011-06-01,10.14,10.145,9.965,9.985,32981.0
2011-06-02,9.965,10.075,9.965,10.025,11967.0
2011-06-03,10.135,10.135,9.895,9.905,17484.0
2011-06-06,9.91,9.965,9.645,9.65,17157.0
2011-06-07,9.68,9.735,9.535,9.63,27523.0
2011-06-08,9.665,9.765,9.59,9.69,11606.0
2011-06-09,9.685,9.765,9.65,9.655,12690.0
2011-06-10,9.655,9.695,9.61,9.65,12252.0
2011-06-13,9.735,9.765,9.105,9.245,52478.0
2011-06-14,9.22,9.355,9.105,9.31,40513.0
2011-06-15,9.295,9.3,9.22,9.24,21210.0
2011-06-16,9.22,9.37,9.145,9.285,15039.0
2011-06-17,9.265,9.35,9.25,9.32,7914.0
2011-06-20,9.26,9.33,9.245,9.315,25740.0
2011-06-21,9.33,9.44,9.29,9.435,18541.0
2011-06-22,9.42,9.82,9.42,9.765,33521.0
2011-06-23,9.71,9.795,9.67,9.695,24058.0
2011-06-24,9.755,9.755,9.62,9.62,7733.0
2011-06-27,9.66,9.66,9.535,9.645,16937.0
2011-06-28,9.8,9.82,9.685,9.765,27058.0
2011-06-29,9.765,9.815,9.705,9.755,23757.0
2011-06-30,9.765,9.79,9.615,9.615,21393.0
2011-07-04,9.68,9.68,9.555,9.57,6693.0
2011-07-05,9.62,9.64,9.53,9.555,7914.0
2011-07-06,9.485,9.555,9.485,9.545,3206.0
2011-07-07,9.535,9.545,9.32,9.41,34343.0
2011-07-08,9.35,9.47,9.35,9.355,10607.0
2011-07-11,9.38,9.38,8.91,8.98,83174.0
2011-07-12,8.915,8.915,8.385,8.85,142178.0
2011-07-13,8.81,8.94,8.805,8.88,44555.0
2011-07-14,8.88,9.0,8.88,9.0,34807.0
2011-07-15,8.955,9.045,8.935,9.02,14539.0
2011-07-18,8.97,9.02,8.88,8.91,13412.0
2011-07-19,8.91,8.97,8.85,8.94,11756.0
2011-07-20,8.99,9.01,8.88,8.965,17055.0
2011-07-21,8.965,9.005,8.885,8.98,18606.0
2011-07-22,9.0,9.115,8.985,9.03,24365.0
2011-07-25,9.03,9.09,8.94,9.03,29550.0
2011-07-26,9.0,9.0,8.82,8.88,18598.0
2011-07-27,8.82,8.98,8.765,8.835,23304.0
2011-07-28,8.765,8.82,8.715,8.765,39259.0
2011-07-29,8.765,9.035,8.675,9.035,38641.0
2011-08-02,9.085,9.115,8.88,8.99,18470.0
2011-08-03,8.99,8.99,8.47,8.72,51008.0
2011-08-04,8.735,9.04,8.615,8.645,43737.0
2011-08-05,8.675,9.115,8.255,9.115,49051.0
2011-08-08,8.265,8.82,8.265,8.35,112215.0
2011-08-09,8.415,8.73,8.415,8.53,89447.0
2011-08-10,8.735,8.745,8.465,8.615,34902.0
2011-08-11,8.585,8.97,8.585,8.955,39096.0
2011-08-12,8.97,8.97,8.85,8.97,71971.0
2011-08-15,9.2,9.205,9.0,9.08,123553.0
2011-08-16,9.11,9.2,9.11,9.175,86012.0
2011-08-17,9.155,9.265,9.145,9.255,11910.0
2011-08-18,9.15,9.205,9.055,9.115,92978.0
2011-08-19,9.055,9.115,9.03,9.115,18611.0
2011-08-22,9.09,9.11,8.935,9.08,14314.0
2011-08-23,9.045,9.205,9.045,9.205,18352.0
2011-08-24,9.065,9.375,9.065,9.34,7811.0
2011-08-25,9.39,9.585,9.39,9.555,34384.0
2011-08-26,9.53,9.555,9.47,9.55,15324.0
2011-08-29,9.7,9.7,9.5,9.505,19827.0
2011-08-30,9.5,9.765,9.5,9.735,74275.0
2011-08-31,9.735,9.85,9.65,9.7,73113.0
2011-09-01,9.8,9.82,9.715,9.715,10485.0
2011-09-02,9.665,9.735,9.555,9.735,12834.0
2011-09-06,9.64,9.685,9.42,9.685,13915.0
2011-09-07,9.675,9.675,9.475,9.52,18991.0
2011-09-08,9.47,9.585,9.47,9.585,15790.0
2011-09-09,9.585,9.585,9.47,9.47,6917.0
2011-09-12,9.47,9.585,9.35,9.52,23876.0
2011-09-13,9.51,9.545,9.41,9.49,12412.0
2011-09-14,9.45,9.485,9.41,9.44,10603.0
2011-09-15,9.47,9.47,9.41,9.44,22807.0
2011-09-16,9.415,9.44,9.365,9.44,27539.0
2011-09-19,9.44,9.44,9.41,9.44,19394.0
2011-09-20,9.44,9.44,9.41,9.42,15342.0
2011-09-21,9.41,9.44,9.365,9.365,37175.0
2011-09-22,9.29,9.29,9.05,9.085,42992.0
2011-09-23,9.05,9.115,9.0,9.09,16475.0
2011-09-26,9.19,9.32,8.985,9.27,25267.0
2011-09-27,9.4,9.44,9.35,9.35,85081.0
2011-09-28,9.465,9.465,9.29,9.355,17476.0
2011-09-29,9.38,9.39,9.115,9.22,9033.0
2011-09-30,9.17,9.215,9.02,9.21,30797.0
2011-10-03,9.11,9.175,8.87,8.89,48325.0
2011-10-04,8.855,8.855,8.43,8.695,50421.0
2011-10-05,8.75,8.93,8.75,8.9,23206.0
2011-10-06,8.92,9.22,8.92,9.215,27789.0
2011-10-07,9.23,9.23,9.055,9.055,12610.0
2011-10-11,9.24,9.4,9.05,9.1,14543.0
2011-10-12,9.05,9.29,9.05,9.2,18694.0
2011-10-13,9.14,9.28,9.11,9.28,8715.0
2011-10-14,9.28,9.395,9.245,9.395,8520.0
2011-10-17,9.395,9.515,9.395,9.465,8977.0
2011-10-18,9.46,9.465,9.32,9.455,19501.0
2011-10-19,9.46,9.495,9.32,9.32,7807.0
2011-10-20,9.34,9.55,9.31,9.32,17494.0
2011-10-21,9.325,9.43,9.32,9.43,5552.0
2011-10-24,9.485,9.52,9.395,9.445,13164.0
2011-10-25,9.465,9.465,9.38,9.385,19933.0
2011-10-26,9.51,9.51,9.31,9.325,17197.0
2011-10-27,9.465,9.57,9.31,9.395,41701.0
2011-10-28,9.35,9.495,9.33,9.395,22404.0
2011-10-31,9.395,9.445,9.32,9.38,11461.0
2011-11-01,9.37,9.46,9.235,9.4,26631.0
2011-11-02,9.35,9.465,9.31,9.325,21256.0
2011-11-03,9.44,9.44,9.325,9.355,58436.0
2011-11-04,9.37,9.41,9.295,9.295,29748.0
2011-11-07,9.3,9.41,9.3,9.41,20269.0
2011-11-08,9.415,9.525,9.41,9.495,50351.0
2011-11-09,9.44,9.495,9.425,9.49,23302.0
2011-11-10,9.415,9.645,9.415,9.625,26214.0
2011-11-11,9.625,9.67,9.61,9.61,11243.0
2011-11-14,9.58,9.58,9.46,9.525,10009.0
2011-11-15,9.545,9.64,9.525,9.605,15163.0
2011-11-16,9.61,9.61,9.555,9.61,12638.0
2011-11-17,9.58,9.6,9.525,9.535,17804.0
2011-11-18,9.54,9.615,9.535,9.585,12094.0
2011-11-21,9.585,9.585,9.525,9.525,20786.0
2011-11-22,9.525,9.61,9.525,9.61,13371.0
2011-11-23,9.54,9.855,9.54,9.645,24158.0
2011-11-24,9.665,9.755,9.655,9.705,3690.0
2011-11-25,9.645,9.755,9.635,9.655,17436.0
2011-11-28,9.765,9.82,9.49,9.585,23046.0
2011-11-29,9.695,9.715,9.58,9.635,20277.0
2011-11-30,9.655,9.69,9.635,9.665,10942.0
2011-12-01,9.67,9.685,9.595,9.605,12018.0
2011-12-02,9.595,9.615,9.555,9.57,18618.0
2011-12-05,9.57,9.615,9.555,9.615,9629.0
2011-12-06,9.615,9.655,9.58,9.645,9141.0
2011-12-07,9.605,9.675,9.585,9.675,12843.0
2011-12-08,9.625,9.67,9.625,9.665,7865.0
2011-12-09,9.645,9.795,9.645,9.675,20435.0
2011-12-12,9.7,9.825,9.675,9.795,14079.0
2011-12-13,9.795,9.885,9.72,9.825,35227.0
2011-12-14,9.825,9.825,9.69,9.725,14146.0
2011-12-15,9.765,9.925,9.735,9.895,36296.0
2011-12-16,9.94,10.06,9.91,10.055,25372.0
2011-12-19,10.065,10.095,9.975,9.995,20939.0
2011-12-20,10.08,10.155,10.005,10.08,17199.0
2011-12-21,10.025,10.15,10.005,10.125,14175.0
2011-12-22,10.095,10.125,10.035,10.12,2805.0
2011-12-23,10.115,10.125,10.055,10.085,11594.0
2011-12-28,10.265,10.3,10.13,10.215,9997.0
2011-12-29,10.225,10.27,10.07,10.22,14075.0
2011-12-30,10.245,10.27,10.155,10.155,7254.0
2012-01-03,10.075,10.1,9.975,10.04,16934.0
2012-01-04,10.055,10.125,10.055,10.125,10014.0
2012-01-05,10.155,10.305,10.095,10.29,21161.0
2012-01-06,10.305,10.385,10.27,10.37,22714.0
2012-01-09,10.37,10.47,10.305,10.4,24058.0
2012-01-10,10.425,10.43,10.245,10.29,25644.0
2012-01-11,10.245,10.37,10.185,10.215,21772.0
2012-01-12,10.165,10.28,10.125,10.125,17891.0
2012-01-13,10.065,10.155,10.01,10.11,34392.0
2012-01-16,10.125,10.185,10.04,10.18,22857.0
2012-01-17,10.18,10.265,10.155,10.26,4616.0
2012-01-18,10.18,10.37,10.155,10.37,24937.0
2012-01-19,10.39,10.4,10.245,10.245,32939.0
2012-01-20,10.29,10.385,10.25,10.385,19619.0
2012-01-23,10.37,10.37,10.215,10.335,13567.0
2012-01-24,10.32,10.355,10.245,10.35,14655.0
2012-01-25,10.38,10.43,10.37,10.4,54080.0
2012-01-26,10.43,10.43,10.315,10.335,23789.0
2012-01-27,10.345,10.425,10.275,10.37,15413.0
2012-01-30,10.37,10.41,10.275,10.275,10321.0
2012-01-31,10.36,10.43,10.29,10.43,22258.0
2012-02-01,10.38,10.43,10.315,10.4,19520.0
2012-02-02,10.37,10.43,10.345,10.43,9551.0
2012-02-03,10.415,10.415,10.305,10.38,28231.0
2012-02-06,10.38,10.43,10.37,10.41,13978.0
2012-02-07,10.425,10.475,10.37,10.425,41526.0
2012-02-08,10.425,10.455,10.39,10.41,15146.0
2012-02-09,10.4,10.4,10.335,10.355,17761.0
2012-02-10,10.305,10.37,10.275,10.37,14552.0
2012-02-13,10.415,10.415,10.315,10.315,23160.0
2012-02-14,10.315,10.37,10.315,10.37,103219.0
2012-02-15,10.37,10.4,10.325,10.4,71971.0
2012-02-16,10.4,10.52,10.39,10.52,34762.0
2012-02-17,10.52,10.52,10.475,10.515,12042.0
2012-02-21,10.515,10.52,10.425,10.49,17195.0
2012-02-22,10.515,10.515,10.435,10.44,14730.0
2012-02-23,10.405,10.465,10.37,10.455,13875.0
2012-02-24,10.43,10.465,10.37,10.405,29910.0
2012-02-27,10.375,10.425,10.37,10.385,8731.0
2012-02-28,10.38,10.525,10.38,10.52,40920.0
2012-02-29,10.49,10.51,10.465,10.51,11821.0
2012-03-01,10.51,10.515,10.43,10.515,16604.0
2012-03-02,10.515,10.515,10.415,10.465,13001.0
2012-03-05,10.47,10.515,10.43,10.515,11236.0
2012-03-06,10.475,10.51,10.38,10.38,54561.0
2012-03-07,10.41,10.43,10.25,10.41,22656.0
2012-03-08,10.435,10.49,10.425,10.44,23553.0
2012-03-09,10.475,10.605,10.43,10.605,27965.0
2012-03-12,10.55,10.595,10.55,10.575,25397.0
2012-03-13,10.54,10.605,10.515,10.52,25303.0
2012-03-14,10.52,10.545,10.38,10.425,13563.0
2012-03-15,10.37,10.455,10.37,10.44,59768.0
2012-03-16,10.495,10.61,10.43,10.5,56038.0
2012-03-19,10.55,10.58,10.385,10.44,31322.0
2012-03-20,10.46,10.58,10.425,10.52,81168.0
2012-03-21,10.57,10.595,10.44,10.475,39412.0
2012-03-22,10.49,10.65,10.425,10.605,46703.0
2012-03-23,10.525,10.64,10.465,10.605,33000.0
2012-03-26,10.685,10.955,10.665,10.955,50052.0
2012-03-27,10.955,10.955,10.715,10.795,43936.0
2012-03-28,10.795,10.975,10.705,10.73,36890.0
2012-03-29,10.715,10.83,10.715,10.79,18194.0
2012-03-30,10.745,10.885,10.745,10.845,19427.0
2012-04-02,10.895,10.91,10.755,10.83,20207.0
2012-04-03,10.815,10.88,10.71,10.71,16119.0
2012-04-04,10.625,10.765,10.475,10.61,36500.0
2012-04-05,10.64,10.66,10.575,10.6,24482.0
2012-04-09,10.63,10.65,10.6,10.615,10180.0
2012-04-10,10.635,10.725,10.59,10.68,49288.0
2012-04-11,10.68,10.755,10.665,10.73,27140.0
2012-04-12,10.74,10.78,10.635,10.665,21483.0
2012-04-13,10.675,10.765,10.59,10.76,46201.0
2012-04-16,10.79,10.82,10.68,10.715,18604.0
2012-04-17,10.81,10.81,10.635,10.64,29460.0
2012-04-18,10.64,10.745,10.635,10.7,19250.0
2012-04-19,10.7,10.755,10.635,10.685,14942.0
2012-04-20,10.685,10.82,10.655,10.7,26427.0
2012-04-23,10.715,10.78,10.71,10.78,12423.0
2012-04-24,10.78,10.795,10.755,10.78,17983.0
2012-04-25,10.78,10.84,10.715,10.78,8927.0
2012-04-26,10.76,10.815,10.735,10.785,9707.0
2012-04-27,10.805,10.88,10.76,10.86,20729.0
2012-04-30,10.855,10.855,10.73,10.795,47138.0
2012-05-01,10.835,11.095,10.795,11.035,22007.0
2012-05-02,11.035,11.035,10.945,11.01,14075.0
2012-05-03,11.035,11.105,10.94,11.015,15827.0
2012-05-04,11.045,11.055,10.945,11.05,10073.0
2012-05-07,11.095,11.115,10.965,11.035,22401.0
2012-05-08,11.05,11.065,10.91,11.065,30037.0
2012-05-09,11.04,11.09,10.985,11.065,27308.0
2012-05-10,11.095,11.355,11.035,11.205,68757.0
2012-05-11,11.205,11.275,11.115,11.26,17685.0
2012-05-14,11.15,11.22,11.1,11.12,22784.0
2012-05-15,11.105,11.19,11.045,11.045,21029.0
2012-05-16,11.095,11.12,11.045,11.12,18671.0
2012-05-17,11.07,11.12,11.01,11.05,38976.0
2012-05-18,11.025,11.075,11.01,11.075,15437.0
2012-05-22,11.07,11.12,11.04,11.115,12753.0
2012-05-23,11.105,11.225,11.08,11.215,63887.0
2012-05-24,11.225,11.475,11.18,11.475,39190.0
2012-05-25,11.465,11.465,11.23,11.36,37966.0
2012-05-28,11.37,11.48,11.31,11.44,21348.0
2012-05-29,11.475,11.5,11.38,11.43,32803.0
2012-05-30,11.335,11.695,11.335,11.475,47113.0
2012-05-31,11.455,12.035,11.335,11.62,155090.0
2012-06-01,11.685,11.69,11.44,11.49,44974.0
2012-06-04,11.545,11.545,11.17,11.37,50095.0
2012-06-05,11.4,11.74,11.35,11.72,21466.0
2012-06-06,11.69,11.69,11.585,11.63,26212.0
2012-06-07,11.605,11.605,11.345,11.41,21792.0
2012-06-08,11.405,11.405,11.285,11.305,20490.0
2012-06-11,11.38,11.38,11.235,11.35,46638.0
2012-06-12,11.31,11.345,11.26,11.345,25683.0
2012-06-13,11.3,11.35,11.2,11.255,34286.0
2012-06-14,11.25,11.28,11.13,11.14,28153.0
2012-06-15,11.13,11.195,11.13,11.13,27019.0
2012-06-18,11.1,11.32,11.1,11.32,17427.0
2012-06-19,11.285,11.505,11.285,11.48,17550.0
2012-06-20,11.515,11.615,11.44,11.475,28947.0
2012-06-21,11.53,11.615,11.375,11.44,21685.0
2012-06-22,11.49,11.63,11.465,11.525,13976.0
2012-06-25,11.525,11.615,11.505,11.56,11812.0
2012-06-26,11.55,11.555,11.38,11.4,33971.0
2012-06-27,11.565,11.565,11.34,11.38,796600.0
2012-06-28,11.355,11.445,11.355,11.355,15069.0
2012-06-29,11.405,11.565,11.365,11.565,12417.0
2012-07-03,11.57,11.595,11.405,11.445,18212.0
2012-07-04,11.45,11.565,11.39,11.475,21098.0
2012-07-05,11.47,11.535,11.425,11.425,7544.0
2012-07-06,11.45,11.45,11.235,11.305,11121.0
2012-07-09,11.345,11.345,11.23,11.32,9294.0
2012-07-10,11.365,11.365,11.225,11.305,12336.0
2012-07-11,11.295,11.44,11.23,11.415,12574.0
2012-07-12,11.44,11.61,11.345,11.525,14962.0
2012-07-13,11.525,11.655,11.47,11.655,25994.0
2012-07-16,11.655,11.66,11.535,11.66,19925.0
2012-07-17,11.66,11.66,11.51,11.54,24638.0
2012-07-18,11.565,11.64,11.52,11.565,25987.0
2012-07-19,11.655,11.725,11.56,11.69,32962.0
2012-07-20,11.725,11.725,11.615,11.68,22845.0
2012-07-23,11.68,11.71,11.57,11.59,13564.0
2012-07-24,11.57,11.635,11.515,11.535,11796.0
2012-07-25,11.54,11.585,11.38,11.46,14578.0
2012-07-26,11.365,11.445,11.345,11.355,13363.0
2012-07-27,11.44,11.45,11.345,11.45,11977.0
2012-07-30,11.45,11.5,11.405,11.45,12765.0
2012-07-31,11.45,11.525,11.35,11.45,34579.0
2012-08-01,11.39,11.405,11.2,11.28,11487.0
2012-08-02,11.325,11.325,10.715,10.905,19647.0
2012-08-03,10.74,11.03,10.735,11.01,25601.0
2012-08-07,11.1,11.35,11.09,11.23,15278.0
2012-08-08,11.25,11.345,11.25,11.33,18807.0
2012-08-09,11.425,11.44,11.345,11.415,16961.0
2012-08-10,11.375,11.375,11.29,11.365,11468.0
2012-08-13,11.365,11.44,11.275,11.305,19369.0
2012-08-14,11.315,11.315,11.22,11.25,16571.0
2012-08-15,11.25,11.25,11.125,11.18,12589.0
2012-08-16,11.06,11.27,11.06,11.22,23573.0
2012-08-17,11.225,11.52,11.225,11.45,14255.0
2012-08-20,11.47,11.475,11.345,11.44,6287.0
2012-08-21,11.395,11.47,11.375,11.375,8597.0
2012-08-22,11.345,11.47,11.28,11.46,13949.0
2012-08-23,11.375,11.45,11.255,11.275,12149.0
2012-08-24,11.25,11.255,11.075,11.155,18854.0
2012-08-27,11.18,11.18,11.08,11.125,9200.0
2012-08-28,11.18,11.18,11.055,11.105,12362.0
2012-08-29,11.125,11.125,11.075,11.09,7884.0
2012-08-30,11.23,11.25,11.105,11.135,10117.0
2012-08-31,11.13,11.235,11.05,11.05,6995.0
2012-09-04,11.06,11.22,11.03,11.05,19843.0
2012-09-05,11.06,11.06,10.745,10.855,21970.0
2012-09-06,10.86,10.87,10.735,10.83,48962.0
2012-09-07,10.775,10.905,10.75,10.905,34750.0
2012-09-10,10.87,10.905,10.86,10.865,19869.0
2012-09-11,10.84,10.87,10.795,10.835,17559.0
2012-09-12,10.81,10.87,10.8,10.83,27439.0
2012-09-13,10.83,10.865,10.83,10.83,20067.0
2012-09-14,10.865,10.935,10.84,10.895,30837.0
2012-09-17,10.905,10.905,10.785,10.785,36814.0
2012-09-18,10.82,10.87,10.775,10.83,28463.0
2012-09-19,10.845,10.905,10.81,10.905,15006.0
2012-09-20,10.915,10.915,10.82,10.855,18012.0
2012-09-21,10.84,10.87,10.81,10.81,76813.0
2012-09-24,10.84,10.84,10.775,10.81,31953.0
2012-09-25,10.885,10.935,10.805,10.885,26936.0
2012-09-26,11.02,11.22,10.97,11.18,38473.0
2012-09-27,11.18,11.31,11.165,11.25,22632.0
2012-09-28,11.245,11.51,11.235,11.51,16609.0
2012-10-01,11.395,11.52,11.1,11.135,12305.0
2012-10-02,11.165,11.375,11.09,11.225,13722.0
2012-10-03,11.325,11.395,11.22,11.22,7409.0
2012-10-04,11.25,11.38,11.225,11.38,14909.0
2012-10-05,11.38,11.38,11.22,11.25,12328.0
2012-10-09,11.325,11.335,11.22,11.295,11529.0
2012-10-10,11.315,11.53,11.25,11.51,17523.0
2012-10-11,11.5,11.51,11.425,11.425,4751.0
2012-10-12,11.445,11.53,11.445,11.515,18313.0
2012-10-15,11.52,11.53,11.425,11.5,18942.0
2012-10-16,11.485,11.61,11.475,11.61,25819.0
2012-10-17,11.54,11.61,11.535,11.575,8278.0
2012-10-18,11.59,11.635,11.54,11.565,12044.0
2012-10-19,11.54,11.59,11.45,11.52,10882.0
2012-10-22,11.495,11.53,11.49,11.53,5215.0
2012-10-23,11.485,11.485,11.315,11.37,20638.0
2012-10-24,11.33,11.445,11.33,11.44,5246.0
2012-10-25,11.43,11.51,11.42,11.5,5296.0
2012-10-26,11.52,11.53,11.475,11.53,9287.0
2012-10-29,11.53,11.53,11.465,11.53,10422.0
2012-10-30,11.53,11.655,11.51,11.575,8114.0
2012-10-31,11.545,11.765,11.545,11.655,20680.0
2012-11-01,11.645,11.795,11.645,11.735,16475.0
2012-11-02,11.65,11.71,11.63,11.7,14254.0
2012-11-05,11.7,11.7,11.62,11.645,11528.0
2012-11-06,11.675,11.68,11.605,11.635,17400.0
2012-11-07,11.635,11.76,11.59,11.76,11634.0
2012-11-08,11.75,11.75,11.54,11.59,22540.0
2012-11-09,11.545,11.605,11.53,11.54,9469.0
2012-11-12,11.51,11.59,11.215,11.27,13197.0
2012-11-13,11.235,11.24,11.065,11.08,23789.0
2012-11-14,11.04,11.11,10.995,10.995,18316.0
2012-11-15,10.985,11.04,10.915,10.965,22590.0
2012-11-16,10.875,11.06,10.54,10.86,28455.0
2012-11-19,10.905,11.18,10.9,11.145,35453.0
2012-11-20,11.08,11.12,10.92,10.97,16841.0
2012-11-21,10.985,11.155,10.965,11.13,20074.0
2012-11-22,11.13,11.165,11.06,11.145,7931.0
2012-11-23,11.155,11.285,11.155,11.155,6744.0
2012-11-26,11.19,11.415,11.155,11.395,22748.0
2012-11-27,11.42,11.51,11.415,11.455,8643.0
2012-11-28,11.38,11.475,11.295,11.335,13612.0
2012-11-29,11.325,11.38,11.18,11.19,13083.0
2012-11-30,11.19,11.285,11.135,11.285,9907.0
2012-12-03,11.25,11.265,11.155,11.18,11690.0
2012-12-04,11.155,11.22,11.155,11.22,4774.0
2012-12-05,11.22,11.22,11.165,11.175,9769.0
2012-12-06,11.215,11.22,11.1,11.13,13288.0
2012-12-07,11.18,11.22,11.165,11.22,9809.0
2012-12-10,11.215,11.22,11.1,11.15,18838.0
2012-12-11,11.125,11.22,11.11,11.22,10559.0
2012-12-12,11.22,11.22,11.19,11.19,10627.0
2012-12-13,11.19,11.22,11.155,11.215,12223.0
2012-12-14,11.2,11.22,11.1,11.135,18111.0
2012-12-17,11.1,11.145,11.09,11.11,14394.0
2012-12-18,11.125,11.155,11.08,11.125,13927.0
2012-12-19,11.15,11.155,11.055,11.085,16339.0
2012-12-20,11.085,11.19,11.08,11.155,10984.0
2012-12-21,11.155,11.22,11.09,11.22,14030.0
2012-12-24,11.155,11.22,11.155,11.18,6582.0
2012-12-27,11.095,11.38,11.02,11.15,28142.0
2012-12-28,11.17,11.25,11.165,11.18,4444.0
2012-12-31,11.18,11.185,11.085,11.185,8837.0
2013-01-02,11.195,11.28,11.115,11.275,13042.0
2013-01-03,11.25,11.335,11.215,11.33,13410.0
2013-01-04,11.31,11.33,11.215,11.265,7675.0
2013-01-07,11.245,11.245,11.14,11.15,19038.0
2013-01-08,11.145,11.15,10.925,11.075,46088.0
2013-01-09,11.015,11.085,11.015,11.085,24369.0
2013-01-10,11.085,11.12,11.015,11.055,88362.0
2013-01-11,11.055,11.06,11.015,11.055,22049.0
2013-01-14,11.085,11.13,11.055,11.095,18391.0
2013-01-15,11.095,11.25,11.055,11.25,22445.0
2013-01-16,11.245,11.315,11.15,11.215,7401.0
2013-01-17,11.21,11.345,11.21,11.27,10489.0
2013-01-18,11.255,11.355,11.255,11.295,16760.0
2013-01-21,11.265,11.415,11.265,11.365,12549.0
2013-01-22,11.345,11.415,11.345,11.405,10418.0
2013-01-23,11.4,11.415,11.33,11.355,6707.0
2013-01-24,11.36,11.405,11.255,11.29,12424.0
2013-01-25,11.31,11.415,11.29,11.415,13158.0
2013-01-28,11.415,11.415,11.25,11.255,20462.0
2013-01-29,11.28,11.415,11.185,11.3,17256.0
2013-01-30,11.25,11.345,11.12,11.19,14247.0
2013-01-31,11.23,11.25,11.15,11.215,21023.0
2013-02-01,11.185,11.415,11.165,11.32,21970.0
2013-02-04,11.355,11.415,11.355,11.38,18913.0
2013-02-05,11.4,11.415,11.25,11.415,60539.0
2013-02-06,11.335,11.445,11.335,11.445,17971.0
2013-02-07,11.44,11.555,11.415,11.505,22074.0
2013-02-08,11.505,11.51,11.415,11.48,21927.0
2013-02-11,11.535,11.545,11.415,11.415,18035.0
2013-02-12,11.445,11.48,11.44,11.47,9663.0
2013-02-13,11.525,11.535,11.405,11.415,29682.0
2013-02-14,11.43,11.51,11.43,11.465,8862.0
2013-02-15,11.465,11.51,11.4,11.415,10072.0
2013-02-19,11.42,11.55,11.385,11.55,9703.0
2013-02-20,11.555,11.575,11.48,11.575,9929.0
2013-02-21,11.545,11.895,11.545,11.785,30294.0
2013-02-22,11.845,11.87,11.665,11.73,7854.0
2013-02-25,11.665,11.75,11.48,11.48,25188.0
2013-02-26,11.6,11.79,11.53,11.72,13115.0
2013-02-27,11.73,11.79,11.645,11.675,8221.0
2013-02-28,11.725,11.77,11.64,11.77,10164.0
2013-03-01,11.72,11.72,11.615,11.615,8705.0
2013-03-04,11.665,11.675,11.58,11.665,14797.0
2013-03-05,11.715,11.74,11.68,11.68,12822.0
2013-03-06,11.685,11.72,11.61,11.72,8924.0
2013-03-07,11.695,11.73,11.61,11.66,73014.0
2013-03-08,11.725,11.725,11.595,11.595,25024.0
2013-03-11,11.595,11.66,11.55,11.655,7782.0
2013-03-12,11.655,11.66,11.46,11.48,16406.0
2013-03-13,11.495,11.535,11.48,11.49,9647.0
2013-03-14,11.515,11.725,11.515,11.72,37121.0
2013-03-15,11.675,11.705,11.64,11.66,14650.0
2013-03-18,11.695,11.72,11.66,11.675,9061.0
2013-03-19,11.68,11.73,11.675,11.73,9920.0
2013-03-20,11.725,11.835,11.725,11.74,18323.0
2013-03-21,11.795,11.92,11.74,11.825,11013.0
2013-03-22,11.865,11.87,11.73,11.74,15305.0
2013-03-25,11.8,11.975,11.52,11.615,47629.0
2013-03-26,11.79,11.79,11.605,11.715,37181.0
2013-03-27,11.81,12.095,11.735,12.02,68985.0
2013-03-28,12.095,12.79,12.07,12.59,56297.0
2013-04-01,12.535,12.6,12.195,12.395,20513.0
2013-04-02,12.415,12.42,12.335,12.345,19259.0
2013-04-03,12.375,12.4,12.24,12.285,13902.0
2013-04-04,12.3,12.3,12.16,12.275,8214.0
2013-04-05,12.265,12.265,11.935,12.0,25099.0
2013-04-08,12.08,12.26,11.97,12.255,15045.0
2013-04-09,12.155,12.265,12.155,12.265,8932.0
2013-04-10,12.26,12.335,12.22,12.335,16978.0
2013-04-11,12.365,12.4,12.265,12.335,9218.0
2013-04-12,12.425,12.525,12.395,12.5,21010.0
2013-04-15,12.59,12.59,12.435,12.535,25992.0
2013-04-16,12.475,12.535,12.4,12.4,16403.0
2013-04-17,12.54,12.55,12.4,12.405,14507.0
2013-04-18,12.415,12.5,12.4,12.465,6119.0
2013-04-19,12.465,12.585,12.455,12.545,9631.0
2013-04-22,12.535,12.535,12.195,12.2,30844.0
2013-04-23,12.17,12.435,12.17,12.435,26489.0
2013-04-24,12.46,12.48,12.365,12.375,11963.0
2013-04-25,12.435,12.435,12.28,12.435,7482.0
2013-04-26,12.42,12.435,12.375,12.435,14411.0
2013-04-29,12.415,12.435,12.4,12.435,13888.0
2013-04-30,12.435,12.465,12.4,12.435,19943.0
2013-05-01,12.415,12.435,12.335,12.425,9643.0
2013-05-02,12.425,12.425,12.335,12.345,16975.0
2013-05-03,12.4,12.4,12.335,12.375,18462.0
2013-05-06,12.34,12.375,12.335,12.335,16743.0
2013-05-07,12.355,12.395,12.335,12.395,24442.0
2013-05-08,12.415,12.435,12.335,12.4,14313.0
2013-05-09,12.415,12.55,12.335,12.55,26807.0
2013-05-10,12.545,12.565,12.4,12.44,10236.0
2013-05-13,12.465,12.465,12.335,12.395,21198.0
2013-05-14,12.425,12.465,12.345,12.345,9483.0
2013-05-15,12.335,12.4,12.335,12.4,5505.0
2013-05-16,12.4,12.435,12.375,12.375,16119.0
2013-05-17,12.405,12.405,12.335,12.335,19394.0
2013-05-21,12.395,12.405,12.275,12.275,42063.0
2013-05-22,12.275,12.42,12.275,12.335,28421.0
2013-05-23,12.28,12.395,12.28,12.36,13935.0
2013-05-24,12.4,12.465,12.335,12.465,15216.0
2013-05-27,12.4,12.435,12.365,12.365,16817.0
2013-05-28,12.425,12.425,12.235,12.235,32852.0
2013-05-29,12.3,12.3,11.87,12.175,51193.0
2013-05-30,12.235,12.235,12.16,12.2,30715.0
2013-05-31,12.275,12.55,12.235,12.415,30810.0
2013-06-03,12.495,12.565,12.375,12.375,33603.0
2013-06-04,12.4,12.52,12.4,12.465,23839.0
2013-06-05,12.465,12.535,12.335,12.515,18582.0
2013-06-06,12.515,12.515,12.3,12.435,33000.0
2013-06-07,12.435,12.435,12.325,12.415,5594.0
2013-06-10,12.405,12.465,12.34,12.405,17902.0
2013-06-11,12.405,12.435,12.34,12.405,14846.0
2013-06-12,12.455,12.535,12.42,12.525,16318.0
2013-06-13,12.515,12.71,12.44,12.55,29113.0
2013-06-14,12.66,12.825,12.605,12.81,9460.0
2013-06-17,12.85,12.93,12.5,12.525,27897.0
2013-06-18,12.535,12.725,12.52,12.66,12709.0
2013-06-19,12.68,12.68,12.61,12.665,16684.0
2013-06-20,12.645,12.665,12.545,12.55,28891.0
2013-06-21,12.6,12.73,12.6,12.65,7103.0
2013-06-24,12.645,12.805,12.545,12.76,22887.0
2013-06-25,12.72,12.895,12.67,12.895,34368.0
2013-06-26,13.025,13.075,12.805,12.935,19677.0
2013-06-27,12.905,12.94,12.8,12.935,28242.0
2013-06-28,12.94,13.11,12.905,12.905,20594.0
2013-07-02,13.025,13.04,12.905,13.035,8635.0
2013-07-03,12.975,13.0,12.905,12.96,11278.0
2013-07-04,12.945,13.065,12.905,13.015,13243.0
2013-07-05,13.075,13.14,13.015,13.135,9045.0
2013-07-08,13.13,13.14,13.075,13.135,11600.0
2013-07-09,13.425,13.425,13.14,13.21,13674.0
2013-07-10,13.27,13.27,13.075,13.095,21802.0
2013-07-11,13.235,13.27,13.18,13.195,11249.0
2013-07-12,13.235,13.31,13.195,13.25,8896.0
2013-07-15,13.29,13.4,13.2,13.2,16297.0
2013-07-16,13.2,13.275,13.15,13.15,10709.0
2013-07-17,13.16,13.245,13.16,13.17,13099.0
2013-07-18,13.2,13.21,13.09,13.21,25399.0
2013-07-19,13.18,13.31,13.175,13.29,13259.0
2013-07-22,13.245,13.245,13.115,13.15,16159.0
2013-07-23,13.14,13.14,12.81,13.12,18208.0
2013-07-24,12.975,13.09,12.88,12.925,37816.0
2013-07-25,12.905,12.94,12.83,12.845,23963.0
2013-07-26,12.84,12.85,12.645,12.77,18546.0
2013-07-29,12.745,12.84,12.71,12.805,10620.0
2013-07-30,12.84,13.035,12.83,13.005,14672.0
2013-07-31,12.94,13.005,12.865,12.905,43199.0
2013-08-01,12.89,12.94,12.87,12.87,11797.0
2013-08-02,12.82,12.92,12.78,12.83,14593.0
2013-08-06,12.87,12.94,12.735,12.735,15130.0
2013-08-07,12.79,12.905,12.755,12.8,19504.0
2013-08-08,12.865,12.94,12.83,12.925,30488.0
2013-08-09,12.925,13.095,12.925,13.075,45266.0
2013-08-12,13.055,13.18,12.975,13.16,15274.0
2013-08-13,13.1,13.13,13.015,13.04,9090.0
2013-08-14,13.04,13.04,12.885,12.885,16308.0
2013-08-15,12.945,12.945,12.805,12.85,10854.0
2013-08-16,12.87,12.885,12.84,12.885,7178.0
2013-08-19,12.945,12.995,12.805,12.845,11225.0
2013-08-20,12.9,12.9,12.77,12.79,12152.0
2013-08-21,12.735,12.78,12.695,12.755,18296.0
2013-08-22,12.77,12.8,12.67,12.705,28804.0
2013-08-23,12.765,12.975,12.635,12.965,20312.0
2013-08-26,12.965,13.04,12.845,12.975,25659.0
2013-08-27,12.985,13.015,12.645,12.745,16261.0
2013-08-28,12.84,12.84,12.705,12.77,14516.0
2013-08-29,12.9,12.9,12.725,12.73,24114.0
2013-08-30,12.765,12.84,12.675,12.695,6605.0
2013-09-03,12.77,12.77,12.69,12.69,5059.0
2013-09-04,12.675,12.705,12.635,12.67,8250.0
2013-09-05,12.67,12.77,12.6,12.6,14284.0
2013-09-06,12.63,12.725,12.5,12.5,20350.0
2013-09-09,12.5,12.535,12.245,12.355,38110.0
2013-09-10,12.32,12.395,12.2,12.2,23374.0
2013-09-11,12.2,12.395,12.18,12.355,56088.0
2013-09-12,12.335,12.38,12.305,12.34,10867.0
2013-09-13,12.34,12.34,12.22,12.325,15394.0
2013-09-16,12.385,12.395,12.23,12.29,25226.0
2013-09-17,12.29,12.47,12.28,12.47,22791.0
2013-09-18,12.53,12.635,12.42,12.595,10392.0
2013-09-19,12.655,12.87,12.655,12.735,19033.0
2013-09-20,12.735,12.87,12.695,12.87,13660.0
2013-09-23,12.87,12.975,12.745,12.86,21746.0
2013-09-24,12.905,12.925,12.85,12.91,14855.0
2013-09-25,12.92,13.015,12.85,12.955,21343.0
2013-09-26,12.92,13.05,12.8,12.99,24073.0
2013-09-27,12.935,13.155,12.92,13.145,15994.0
2013-09-30,13.105,13.22,13.065,13.22,15415.0
2013-10-01,13.1,13.29,13.07,13.145,5105.0
2013-10-02,13.12,13.145,12.96,12.985,36359.0
2013-10-03,12.97,13.015,12.88,12.935,5708.0
2013-10-04,12.995,12.995,12.845,12.895,11932.0
2013-10-07,12.875,12.915,12.8,12.915,9953.0
2013-10-08,12.94,13.05,12.85,13.05,20028.0
2013-10-09,12.995,13.29,12.97,12.97,24924.0
2013-10-10,13.035,13.155,13.035,13.12,11862.0
2013-10-11,13.12,13.25,13.025,13.19,8281.0
2013-10-15,13.155,13.285,13.085,13.255,15792.0
2013-10-16,13.25,13.285,13.155,13.17,12572.0
2013-10-17,13.1,13.255,12.955,13.23,20110.0
2013-10-18,13.155,13.235,13.09,13.22,16798.0
2013-10-21,13.195,13.355,13.195,13.325,24964.0
2013-10-22,13.285,13.355,13.245,13.325,19315.0
2013-10-23,13.29,13.345,13.245,13.3,8379.0
2013-10-24,13.31,13.325,13.195,13.255,32817.0
2013-10-25,13.255,13.435,13.255,13.36,49136.0
2013-10-28,13.345,13.395,13.305,13.32,14700.0
2013-10-29,13.285,13.42,13.265,13.36,21787.0
2013-10-30,13.415,13.625,13.265,13.625,26616.0
2013-10-31,13.62,13.66,13.45,13.66,14920.0
2013-11-01,13.655,13.715,13.635,13.71,22352.0
2013-11-04,13.69,13.765,13.55,13.735,20353.0
2013-11-05,13.765,13.95,13.7,13.94,19848.0
2013-11-06,14.01,14.325,13.91,14.2,27687.0
2013-11-07,14.31,14.31,13.765,13.84,26361.0
2013-11-08,13.765,14.01,13.735,13.995,22498.0
2013-11-11,13.995,14.01,13.91,13.935,6689.0
2013-11-12,13.935,14.115,13.91,14.07,13763.0
2013-11-13,14.115,14.23,14.045,14.1,29556.0
2013-11-14,14.05,14.355,14.045,14.34,16163.0
2013-11-15,14.31,14.385,14.18,14.385,46486.0
2013-11-18,14.385,14.595,14.32,14.595,19742.0
2013-11-19,14.56,14.56,14.385,14.515,19306.0
2013-11-20,14.515,14.595,14.49,14.57,11148.0
2013-11-21,14.66,14.7,14.58,14.655,12112.0
2013-11-22,14.66,14.725,14.64,14.71,6766.0
2013-11-25,14.68,14.8,14.675,14.7,7349.0
2013-11-26,14.73,14.93,14.695,14.695,35578.0
2013-11-27,14.715,14.92,14.715,14.875,28098.0
2013-11-28,14.865,14.92,14.865,14.895,9907.0
2013-11-29,14.895,14.92,14.83,14.88,5719.0
2013-12-02,14.88,14.93,14.84,14.875,26025.0
2013-12-03,14.8,14.93,14.755,14.81,13764.0
2013-12-04,14.8,15.04,14.8,15.04,20049.0
2013-12-05,15.03,15.115,14.885,15.105,24048.0
2013-12-06,15.06,15.135,14.94,14.995,23695.0
2013-12-09,15.005,15.215,14.99,15.175,12934.0
2013-12-10,15.17,15.565,15.17,15.395,15080.0
2013-12-11,15.345,15.4,15.155,15.215,30372.0
2013-12-12,15.255,15.255,14.735,14.75,33140.0
2013-12-13,14.825,15.015,14.805,14.865,21348.0
2013-12-16,14.97,15.005,14.865,14.975,15730.0
2013-12-17,14.975,15.07,14.97,15.07,9919.0
2013-12-18,15.07,15.21,15.04,15.045,14551.0
2013-12-19,15.04,15.135,15.04,15.07,4072.0
2013-12-20,15.095,15.41,15.06,15.245,22343.0
2013-12-23,15.17,15.41,15.17,15.3,8727.0
2013-12-24,15.37,15.555,15.245,15.245,8355.0
2013-12-27,15.39,15.565,15.285,15.355,22748.0
2013-12-30,15.39,15.625,15.39,15.625,9714.0
2013-12-31,15.475,15.9,15.475,15.75,11598.0
2014-01-02,15.82,15.82,15.545,15.6,15827.0
2014-01-03,15.625,15.64,15.585,15.6,4363.0
2014-01-06,15.62,15.635,15.6,15.6,9635.0
2014-01-07,15.6,15.815,15.6,15.725,22449.0
2014-01-08,15.82,15.98,15.67,15.945,11079.0
2014-01-09,15.98,16.12,15.81,16.025,28867.0
2014-01-10,15.995,16.12,15.98,16.085,16357.0
2014-01-13,16.195,16.195,15.6,15.605,19422.0
2014-01-14,15.605,15.695,15.605,15.635,6439.0
2014-01-15,15.635,15.74,15.625,15.655,19085.0
2014-01-16,15.635,15.795,15.635,15.725,11814.0
2014-01-17,15.795,15.8,15.635,15.655,11161.0
2014-01-20,15.705,15.705,15.6,15.64,10681.0
2014-01-21,15.64,15.74,15.62,15.74,23101.0
2014-01-22,15.74,15.8,15.71,15.765,11074.0
2014-01-23,15.76,15.775,15.705,15.705,14735.0
2014-01-24,15.705,15.74,15.64,15.655,16357.0
2014-01-27,15.655,15.765,15.655,15.74,14568.0
2014-01-28,15.74,15.74,15.635,15.635,20191.0
2014-01-29,15.635,15.685,15.6,15.685,18239.0
2014-01-30,15.65,15.71,15.57,15.71,76271.0
2014-01-31,15.695,15.98,15.635,15.905,14209.0
2014-02-03,15.835,15.92,15.66,15.73,46397.0
2014-02-04,15.795,15.8,15.67,15.705,11950.0
2014-02-05,15.675,15.785,15.635,15.685,13358.0
2014-02-06,15.705,15.705,15.635,15.69,19252.0
2014-02-07,15.705,15.88,15.695,15.85,11435.0
2014-02-10,15.845,15.88,15.67,15.685,12581.0
2014-02-11,15.705,15.71,15.67,15.67,15917.0
2014-02-12,15.705,15.705,15.57,15.64,18604.0
2014-02-13,15.64,15.705,15.64,15.695,14084.0
2014-02-14,15.675,15.74,15.64,15.675,27521.0
2014-02-18,15.705,16.28,15.69,16.175,31081.0
2014-02-19,16.175,16.175,15.935,15.945,28244.0
2014-02-20,15.945,16.275,15.89,16.24,13898.0
2014-02-21,16.22,16.26,15.98,16.06,25694.0
2014-02-24,15.99,16.295,15.99,16.225,15017.0
2014-02-25,16.195,16.26,16.1,16.155,10809.0
2014-02-26,16.085,16.58,16.06,16.4,36603.0
2014-02-27,16.4,16.73,16.4,16.725,19407.0
2014-02-28,16.69,17.06,16.685,16.9,27026.0
2014-03-03,16.55,16.62,16.47,16.55,68451.0
2014-03-04,16.58,16.675,16.505,16.565,11528.0
2014-03-05,16.515,16.605,16.515,16.55,13218.0
2014-03-06,16.54,16.605,16.54,16.605,17413.0
2014-03-07,16.605,16.605,16.505,16.57,29215.0
2014-03-10,16.545,16.57,15.865,16.295,92709.0
2014-03-11,16.335,16.365,16.26,16.295,29605.0
2014-03-12,16.15,16.17,15.99,16.12,12045.0
2014-03-13,15.855,15.98,14.78,14.805,180642.0
2014-03-14,14.84,14.945,14.5,14.66,62531.0
2014-03-17,14.585,14.805,14.49,14.76,55037.0
2014-03-18,14.765,15.28,14.765,15.125,104519.0
2014-03-19,15.195,15.195,14.805,14.84,17944.0
2014-03-20,14.775,14.875,14.625,14.69,21372.0
2014-03-21,14.695,14.855,14.495,14.695,28357.0
2014-03-24,14.795,14.795,14.495,14.675,44813.0
2014-03-25,14.6,14.75,14.515,14.66,43920.0
2014-03-26,14.74,14.74,14.59,14.59,33374.0
2014-03-27,14.77,14.81,14.32,14.44,39658.0
2014-03-28,14.445,14.885,14.105,14.835,75668.0
2014-03-31,14.805,14.99,14.67,14.785,41932.0
2014-04-01,14.73,14.84,14.525,14.615,25761.0
2014-04-02,14.685,14.685,14.235,14.51,52006.0
2014-04-03,14.49,14.6,14.455,14.575,12461.0
2014-04-04,14.565,14.68,14.5,14.53,19407.0
2014-04-07,14.495,14.695,14.415,14.65,22630.0
2014-04-08,14.77,15.025,14.67,14.735,34083.0
2014-04-09,14.715,14.805,14.595,14.67,16411.0
2014-04-10,14.705,14.77,14.565,14.62,31650.0
2014-04-11,14.565,14.775,14.565,14.765,15755.0
2014-04-14,14.77,14.81,14.67,14.81,26049.0
2014-04-15,14.705,14.81,14.67,14.705,44758.0
2014-04-16,14.77,14.98,14.77,14.92,360695.0
2014-04-17,14.925,15.2,14.925,15.13,36174.0
2014-04-21,15.2,15.2,15.1,15.145,15263.0
2014-04-22,15.095,15.145,14.8,14.91,25924.0
2014-04-23,14.91,14.91,14.565,14.635,42684.0
2014-04-24,14.73,14.92,14.705,14.85,18663.0
2014-04-25,14.82,14.96,14.82,14.855,24619.0
2014-04-28,14.96,15.1,14.885,15.075,17501.0
2014-04-29,15.125,15.195,14.99,15.05,31979.0
2014-04-30,15.095,15.095,14.82,14.92,24147.0
2014-05-01,14.93,15.06,14.93,14.995,5922.0
2014-05-02,15.09,15.145,14.955,14.955,14539.0
2014-05-05,14.92,15.115,14.91,15.025,10317.0
2014-05-06,15.025,15.115,14.77,14.77,21355.0
2014-05-07,14.94,15.06,14.775,15.015,21959.0
2014-05-08,15.075,15.095,14.82,14.98,23491.0
2014-05-09,14.99,15.16,14.93,15.15,16232.0
2014-05-12,15.15,15.15,14.955,15.115,20089.0
2014-05-13,15.13,15.185,15.01,15.185,17338.0
2014-05-14,15.17,15.17,15.025,15.08,10781.0
2014-05-15,15.03,15.095,14.92,15.06,23335.0
2014-05-16,15.095,15.095,14.99,15.025,15145.0
2014-05-20,14.99,15.09,14.99,15.08,7643.0
2014-05-21,15.04,15.16,15.025,15.11,21057.0
2014-05-22,15.15,15.165,15.045,15.13,6763.0
2014-05-23,15.09,15.34,15.065,15.285,15304.0
2014-05-26,15.235,15.4,15.2,15.35,8072.0
2014-05-27,15.29,15.41,15.29,15.315,30115.0
2014-05-28,15.37,15.75,15.34,15.665,36622.0
2014-05-29,15.61,15.835,15.525,15.8,15155.0
2014-05-30,15.76,15.835,15.63,15.765,19572.0
2014-06-02,15.68,15.8,15.675,15.795,4713.0
2014-06-03,15.78,15.785,15.63,15.64,7044.0
2014-06-04,15.685,15.735,15.59,15.59,10765.0
2014-06-05,15.555,15.555,15.405,15.435,6140.0
2014-06-06,15.445,15.625,15.385,15.545,18823.0
2014-06-09,15.555,15.685,15.52,15.61,10382.0
2014-06-10,15.49,15.555,15.37,15.44,16679.0
2014-06-11,15.41,15.52,15.405,15.51,6111.0
2014-06-12,15.505,15.505,15.445,15.485,5374.0
2014-06-13,15.42,15.475,15.385,15.385,7090.0
2014-06-16,15.35,15.44,15.34,15.375,10949.0
2014-06-17,15.385,15.76,15.375,15.715,26181.0
2014-06-18,15.72,16.21,15.59,16.045,14786.0
2014-06-19,16.045,16.115,15.94,16.025,40378.0
2014-06-20,15.885,16.04,15.455,15.59,12900.0
2014-06-23,15.625,15.64,15.46,15.46,11621.0
2014-06-24,15.525,15.59,15.455,15.58,82350.0
2014-06-25,15.455,15.555,15.395,15.46,7850.0
2014-06-26,15.54,15.815,15.49,15.705,29803.0
2014-06-27,15.615,15.67,15.415,15.585,78845.0
2014-06-30,15.505,15.555,15.39,15.535,12603.0
2014-07-02,15.53,15.53,15.405,15.49,7806.0
2014-07-03,15.465,15.55,15.275,15.385,23560.0
2014-07-04,15.3,15.455,15.27,15.325,6765.0
2014-07-07,15.285,15.285,14.96,15.135,22017.0
2014-07-08,15.04,15.04,14.67,14.775,30490.0
2014-07-09,14.74,15.02,14.74,15.01,11555.0
2014-07-10,14.925,15.115,14.82,15.01,14549.0
2014-07-11,15.125,15.125,14.92,15.09,9860.0
2014-07-14,15.035,15.06,14.99,15.035,9960.0
2014-07-15,14.955,15.135,14.925,15.06,29361.0
2014-07-16,15.135,15.135,15.0,15.12,23319.0
2014-07-17,15.05,15.135,15.025,15.035,9241.0
2014-07-18,15.025,15.105,14.92,14.955,6465.0
2014-07-21,14.99,14.99,14.85,14.885,11934.0
2014-07-22,14.935,15.06,14.85,15.055,11985.0
2014-07-23,15.06,15.24,14.99,15.24,17497.0
2014-07-24,15.215,15.4,15.205,15.375,8810.0
2014-07-25,15.315,15.32,15.205,15.205,11490.0
2014-07-28,15.17,15.315,15.17,15.275,9554.0
2014-07-29,15.275,15.865,15.175,15.85,40362.0
2014-07-30,15.82,16.035,15.82,16.005,36722.0
2014-07-31,15.985,16.065,15.855,15.97,33085.0
2014-08-01,15.95,15.95,15.755,15.755,2213.0
2014-08-05,15.74,15.915,15.58,15.895,16148.0
2014-08-06,15.78,16.03,15.77,15.9,14752.0
2014-08-07,16.085,16.085,15.83,16.03,9652.0
2014-08-08,16.02,16.435,15.98,16.435,24714.0
2014-08-11,16.46,16.815,16.46,16.81,23926.0
2014-08-12,16.745,16.745,16.57,16.685,11708.0
2014-08-13,16.665,16.745,16.53,16.53,15698.0
2014-08-14,16.565,16.6,16.55,16.565,6630.0
2014-08-15,16.565,16.815,16.565,16.8,21945.0
2014-08-18,16.85,16.925,16.815,16.885,19776.0
2014-08-19,16.9,17.125,16.9,17.03,14759.0
2014-08-20,16.995,17.045,16.885,16.895,8499.0
2014-08-21,16.88,17.095,16.88,17.095,21794.0
2014-08-22,17.125,17.14,17.025,17.14,6845.0
2014-08-25,16.995,17.245,16.995,17.175,26558.0
2014-08-26,17.175,17.345,16.935,17.015,25549.0
2014-08-27,17.065,17.46,16.96,17.44,26785.0
2014-08-28,17.34,17.605,17.29,17.51,26549.0
2014-08-29,17.605,17.64,17.43,17.49,12242.0
2014-09-02,17.58,17.68,17.53,17.61,20024.0
2014-09-03,17.605,17.855,17.605,17.775,12794.0
2014-09-04,17.69,17.715,17.64,17.64,13915.0
2014-09-05,17.64,17.675,17.49,17.495,30549.0
2014-09-08,17.375,17.61,17.375,17.565,14536.0
2014-09-09,17.54,17.63,17.495,17.53,11527.0
2014-09-10,17.53,17.53,17.345,17.39,17217.0
2014-09-11,17.39,17.39,17.045,17.095,28099.0
2014-09-12,17.015,17.21,17.015,17.1,25655.0
2014-09-15,17.14,17.465,17.1,17.445,13099.0
2014-09-16,17.53,17.68,17.35,17.46,22427.0
2014-09-17,17.46,17.525,17.35,17.36,23353.0
2014-09-18,17.43,17.565,17.275,17.43,21077.0
2014-09-19,17.48,17.53,17.35,17.46,18307.0
2014-09-22,17.33,17.51,17.28,17.325,19717.0
2014-09-23,17.315,17.45,17.315,17.35,12383.0
2014-09-24,17.325,17.445,17.325,17.35,7955.0
2014-09-25,17.4,17.435,17.175,17.175,22492.0
2014-09-26,17.385,17.645,17.325,17.61,21350.0
2014-09-29,17.58,17.805,17.515,17.775,25177.0
2014-09-30,17.8,17.895,17.645,17.85,14480.0
2014-10-01,17.84,17.84,17.545,17.615,21114.0
2014-10-02,17.67,17.67,17.18,17.395,35031.0
2014-10-03,17.365,17.53,17.255,17.51,22428.0
2014-10-06,17.58,17.66,17.4,17.545,27762.0
2014-10-07,17.46,17.545,17.405,17.545,10006.0
2014-10-08,17.445,17.54,17.22,17.235,15294.0
2014-10-09,17.155,17.395,17.115,17.18,14448.0
2014-10-10,17.105,17.105,16.14,16.79,32421.0
2014-10-14,16.3,16.82,16.3,16.37,29333.0
2014-10-15,16.205,16.53,16.205,16.37,23508.0
2014-10-16,15.97,16.97,15.955,16.615,38364.0
2014-10-17,16.51,17.145,16.51,16.89,34710.0
2014-10-20,16.89,17.035,16.855,16.87,10318.0
2014-10-21,16.87,17.075,16.855,16.87,41687.0
2014-10-22,16.98,17.035,16.855,16.865,10167.0
2014-10-23,16.865,17.035,16.865,17.0,7887.0
2014-10-24,17.0,17.13,16.9,16.9,15274.0
2014-10-27,16.9,16.985,16.8,16.93,17933.0
2014-10-28,16.9,17.205,16.88,17.11,20941.0
2014-10-29,17.11,17.43,17.11,17.42,22340.0
2014-10-30,17.435,18.125,17.435,18.08,39863.0
2014-10-31,18.125,18.16,17.92,17.945,49325.0
2014-11-03,17.95,17.98,17.59,17.935,24783.0
2014-11-04,17.905,17.98,17.655,17.84,8167.0
2014-11-05,17.77,17.84,17.465,17.605,9588.0
2014-11-06,17.58,18.04,17.53,18.015,21955.0
2014-11-07,17.985,18.12,17.945,18.11,10335.0
2014-11-10,18.06,18.475,17.96,18.24,26930.0
2014-11-11,18.14,18.175,17.975,18.075,16302.0
2014-11-12,18.075,18.075,17.58,17.58,28856.0
2014-11-13,17.655,17.71,17.545,17.67,11103.0
2014-11-14,17.575,17.605,17.42,17.545,4781.0
2014-11-17,17.545,17.69,17.445,17.645,28352.0
2014-11-18,17.685,17.69,17.51,17.545,17649.0
2014-11-19,17.61,17.675,17.545,17.545,3886.0
2014-11-20,17.615,17.69,17.58,17.61,6523.0
2014-11-21,17.645,17.75,17.61,17.655,8790.0
2014-11-24,17.685,17.69,17.48,17.55,16508.0
2014-11-25,17.575,17.64,17.545,17.545,7113.0
2014-11-26,17.545,17.69,17.545,17.61,17953.0
2014-11-27,17.69,18.045,17.545,17.87,19993.0
2014-11-28,17.72,18.045,17.71,17.965,18774.0
2014-12-01,18.075,18.08,17.61,17.77,6262.0
2014-12-02,17.855,17.855,17.55,17.55,19521.0
2014-12-03,17.725,17.945,17.725,17.76,17482.0
2014-12-04,17.725,17.8,17.545,17.685,54713.0
2014-12-05,17.69,17.82,17.625,17.64,8998.0
2014-12-08,17.53,17.67,17.14,17.18,21521.0
2014-12-09,17.18,17.195,17.0,17.025,16784.0
2014-12-10,17.075,17.14,16.675,16.8,20175.0
2014-12-11,16.69,16.89,16.69,16.88,13476.0
2014-12-12,16.87,16.965,16.785,16.785,10378.0
2014-12-15,16.85,16.85,16.275,16.595,21475.0
2014-12-16,16.6,16.96,16.595,16.825,28948.0
2014-12-17,16.93,16.93,16.82,16.89,13978.0
2014-12-18,17.035,17.18,16.865,17.035,33652.0
2014-12-19,17.11,17.4,17.035,17.235,20822.0
2014-12-22,17.16,17.315,17.16,17.205,13969.0
2014-12-23,17.22,17.315,17.22,17.26,7427.0
2014-12-24,17.23,17.725,17.23,17.63,8005.0
2014-12-29,17.915,18.425,17.495,18.285,31041.0
2014-12-30,18.11,18.51,18.11,18.455,19601.0
2014-12-31,18.44,18.545,17.87,17.935,15992.0
2015-01-02,17.92,18.31,17.84,18.03,10941.0
2015-01-05,17.97,18.125,17.25,17.445,31823.0
2015-01-06,17.055,17.605,16.81,17.405,27419.0
2015-01-07,17.485,17.81,17.485,17.635,12379.0
2015-01-08,17.575,17.935,17.575,17.775,17062.0
2015-01-09,18.04,18.17,17.67,17.93,12666.0
2015-01-12,17.93,17.93,17.495,17.715,13170.0
2015-01-13,17.655,17.76,17.625,17.625,3736.0
2015-01-14,17.655,17.78,17.48,17.62,15750.0
2015-01-15,17.545,18.065,17.545,17.695,11951.0
2015-01-16,17.805,17.97,17.695,17.73,10849.0
2015-01-19,17.765,17.94,17.735,17.875,7955.0
2015-01-20,17.83,17.9,17.555,17.635,17175.0
2015-01-21,17.56,17.805,17.56,17.735,15630.0
2015-01-22,17.81,17.81,17.7,17.805,13429.0
2015-01-23,17.805,17.89,17.735,17.745,7667.0
2015-01-26,17.745,17.845,17.65,17.685,10549.0
2015-01-27,17.665,17.81,17.65,17.65,10177.0
2015-01-28,17.775,18.065,17.65,17.995,13275.0
2015-01-29,18.105,18.19,17.89,18.03,20396.0
2015-01-30,18.03,18.205,17.81,17.985,7741.0
2015-02-02,18.0,18.285,18.0,18.275,16286.0
2015-02-03,18.265,18.36,18.215,18.285,14766.0
2015-02-04,18.215,18.28,18.075,18.125,17525.0
2015-02-05,18.215,18.36,18.205,18.285,13995.0
2015-02-06,18.265,18.435,18.26,18.325,13178.0
2015-02-09,18.33,18.36,18.175,18.36,13228.0
2015-02-10,18.36,18.36,18.05,18.05,11450.0
2015-02-11,18.175,18.205,17.935,18.065,10873.0
2015-02-12,18.05,18.17,18.03,18.065,11971.0
2015-02-13,18.065,18.205,17.995,18.03,22454.0
2015-02-17,18.03,18.14,18.0,18.14,17968.0
2015-02-18,18.14,18.175,18.0,18.0,17897.0
2015-02-19,18.125,18.73,18.03,18.55,90059.0
2015-02-20,18.675,18.935,18.675,18.87,20408.0
2015-02-23,18.89,18.91,18.675,18.845,35112.0
2015-02-24,18.875,19.095,18.84,19.02,36882.0
2015-02-25,18.94,19.545,18.94,19.535,45211.0
2015-02-26,19.405,19.61,18.875,18.88,70030.0
2015-02-27,19.005,19.27,18.985,19.095,18559.0
2015-03-02,19.215,19.215,18.95,18.95,16338.0
2015-03-03,19.0,19.005,18.675,18.91,12323.0
2015-03-04,18.875,19.005,18.875,18.91,9451.0
2015-03-05,18.925,18.98,18.735,18.78,9340.0
2015-03-06,18.675,18.91,18.675,18.73,16511.0
2015-03-09,18.8,18.875,18.73,18.73,8477.0
2015-03-10,18.655,18.855,18.655,18.73,22695.0
2015-03-11,18.8,18.84,18.545,18.59,6535.0
2015-03-12,18.715,19.33,18.62,19.22,42057.0
2015-03-13,19.425,19.755,19.375,19.655,43951.0
2015-03-16,19.75,19.865,19.56,19.575,31784.0
2015-03-17,19.565,19.78,19.505,19.675,11493.0
2015-03-18,19.61,19.69,19.535,19.69,19242.0
2015-03-19,19.69,20.005,19.46,19.94,32708.0
2015-03-20,19.67,20.005,19.67,19.94,17153.0
2015-03-23,20.055,20.415,19.975,20.24,25262.0
2015-03-24,20.27,20.485,20.21,20.445,17359.0
2015-03-25,20.415,20.71,20.375,20.49,25289.0
2015-03-26,20.49,20.555,20.195,20.505,50066.0
2015-03-27,20.755,21.515,20.635,21.155,54891.0
2015-03-30,21.12,21.455,21.12,21.245,27049.0
2015-03-31,21.26,21.75,21.155,21.66,37632.0
2015-04-01,21.66,21.73,20.785,21.335,33637.0
2015-04-02,21.32,21.385,21.08,21.23,21924.0
2015-04-06,21.255,21.56,20.88,20.97,16046.0
2015-04-07,20.97,21.49,20.94,21.455,25704.0
2015-04-08,21.415,21.69,21.38,21.64,95005.0
2015-04-09,21.765,22.385,21.6,22.31,37838.0
2015-04-10,22.345,22.345,22.035,22.21,38451.0
2015-04-13,22.175,22.53,22.175,22.49,38766.0
2015-04-14,22.36,22.495,22.3,22.39,83008.0
2015-04-15,22.345,22.455,22.225,22.33,64199.0
2015-04-16,22.31,22.375,22.24,22.315,57144.0
2015-04-17,22.14,22.47,22.125,22.265,162530.0
2015-04-20,22.25,22.385,22.25,22.31,77741.0
2015-04-21,22.31,22.42,22.16,22.36,360213.0
2015-04-22,22.36,22.43,22.31,22.355,194084.0
2015-04-23,22.355,22.405,22.31,22.405,133896.0
2015-04-24,22.415,22.72,22.34,22.645,79884.0
2015-04-27,22.77,22.995,22.645,22.92,57411.0
2015-04-28,22.98,23.275,22.545,23.18,73008.0
2015-04-29,23.275,23.655,23.075,23.34,49555.0
2015-04-30,23.335,23.75,23.32,23.565,121078.0
2015-05-01,23.595,23.855,23.425,23.64,91017.0
2015-05-04,23.64,23.69,22.88,23.29,58235.0
2015-05-05,23.275,23.35,22.89,23.245,37437.0
2015-05-06,23.2,23.3,22.255,22.695,72362.0
2015-05-07,22.8,23.425,22.8,23.045,198139.0
2015-05-08,23.165,23.38,23.05,23.065,58669.0
2015-05-11,23.05,23.385,23.03,23.095,66122.0
2015-05-12,23.095,23.385,23.015,23.305,74503.0
2015-05-13,23.275,23.72,23.185,23.66,50652.0
2015-05-14,23.61,23.765,23.425,23.49,35100.0
2015-05-15,23.53,23.61,23.05,23.46,697679.0
2015-05-19,23.44,23.52,23.275,23.425,40736.0
2015-05-20,23.425,23.425,22.695,22.82,66812.0
2015-05-21,22.65,23.11,22.355,22.695,122651.0
2015-05-22,22.65,22.94,22.53,22.545,34350.0
2015-05-25,22.555,22.665,22.025,22.295,52103.0
2015-05-26,22.34,22.605,21.86,22.525,90179.0
2015-05-27,22.515,23.455,22.405,23.325,67484.0
2015-05-28,23.27,23.325,22.755,23.23,30945.0
2015-05-29,23.165,23.395,23.025,23.35,30816.0
2015-06-01,23.4,23.685,22.88,23.605,77733.0
2015-06-02,23.61,23.63,23.05,23.2,21621.0
2015-06-03,23.255,23.41,23.05,23.315,31093.0
2015-06-04,23.315,24.01,23.255,23.78,68862.0
2015-06-05,23.795,24.14,23.795,24.055,60326.0
2015-06-08,24.225,24.82,24.085,24.56,78415.0
2015-06-09,24.5,24.72,23.93,24.24,51575.0
2015-06-10,24.295,24.295,23.98,24.19,28431.0
2015-06-11,24.04,24.375,24.035,24.315,31296.0
2015-06-12,24.31,24.65,24.13,24.65,47820.0
2015-06-15,24.65,24.8,24.525,24.79,36898.0
2015-06-16,24.8,24.835,24.725,24.77,28891.0
2015-06-17,24.77,24.88,24.22,24.405,122693.0
2015-06-18,24.45,24.515,24.28,24.415,79826.0
2015-06-19,24.445,24.495,24.315,24.375,30310.0
2015-06-22,24.485,24.605,24.155,24.295,38774.0
2015-06-23,24.25,24.39,24.055,24.175,46613.0
2015-06-24,24.17,24.615,24.1,24.575,56002.0
2015-06-25,24.675,25.485,24.57,25.3,58883.0
2015-06-26,25.54,25.54,25.01,25.24,33855.0
2015-06-29,25.04,25.22,23.955,24.22,40539.0
2015-06-30,24.265,24.265,23.8,24.115,51560.0
2015-07-02,24.115,24.115,23.82,24.115,38282.0
2015-07-03,24.115,24.49,24.04,24.325,18861.0
2015-07-06,24.18,24.29,23.98,24.045,20454.0
2015-07-07,23.89,24.18,23.74,23.94,33406.0
2015-07-08,23.955,24.04,23.4,23.665,37292.0
2015-07-09,23.775,24.195,23.31,23.865,39725.0
2015-07-10,23.815,24.085,23.64,24.01,25963.0
2015-07-13,24.025,24.625,24.015,24.41,49457.0
2015-07-14,24.275,25.04,24.275,24.925,40910.0
2015-07-15,25.0,25.46,24.92,25.13,30113.0
2015-07-16,25.235,25.505,25.205,25.205,25665.0
2015-07-17,25.345,25.995,25.28,25.645,88471.0
2015-07-20,25.76,25.92,25.325,25.645,60324.0
2015-07-21,25.555,25.995,25.54,25.89,93431.0
2015-07-22,25.845,25.845,25.325,25.42,34022.0
2015-07-23,25.45,25.67,25.28,25.39,32997.0
2015-07-24,25.525,25.535,24.53,24.98,38724.0
2015-07-27,24.805,24.865,24.23,24.44,30259.0
2015-07-28,24.335,24.73,24.21,24.685,24961.0
2015-07-29,24.715,25.465,24.715,25.4,30953.0
2015-07-30,25.315,25.505,24.88,25.375,38897.0
2015-07-31,25.315,25.54,25.075,25.325,23001.0
2015-08-04,25.195,25.73,25.195,25.505,36887.0
2015-08-05,25.39,25.94,25.39,25.49,59933.0
2015-08-06,25.54,25.54,24.665,25.495,72135.0
2015-08-07,25.49,25.86,25.19,25.67,45624.0
2015-08-10,25.64,25.835,24.94,24.98,90323.0
2015-08-11,25.085,25.205,24.515,24.94,45133.0
2015-08-12,25.22,25.22,24.21,24.695,42063.0
2015-08-13,25.43,25.43,24.47,24.995,78581.0
2015-08-14,25.15,25.225,24.865,24.905,53066.0
2015-08-17,24.805,25.15,24.695,24.85,65038.0
2015-08-18,24.905,24.91,24.73,24.89,17561.0
2015-08-19,24.82,24.83,24.265,24.575,33081.0
2015-08-20,24.415,24.415,23.1,23.61,97170.0
2015-08-21,23.16,23.49,22.16,22.965,99541.0
2015-08-24,19.91,22.795,19.91,22.545,125982.0
2015-08-25,23.245,23.325,22.655,23.185,49101.0
2015-08-26,23.655,23.655,22.55,23.44,49030.0
2015-08-27,23.725,23.905,23.29,23.53,31037.0
2015-08-28,23.55,23.88,23.355,23.65,42666.0
2015-08-31,23.665,23.725,23.1,23.505,41464.0
2015-09-01,23.305,23.47,22.74,23.13,37858.0
2015-09-02,23.295,23.4,23.025,23.29,21459.0
2015-09-03,23.47,23.74,23.14,23.635,38969.0
2015-09-04,23.485,23.725,23.215,23.41,17399.0
2015-09-08,23.41,23.875,23.4,23.655,31972.0
2015-09-09,23.68,24.46,23.665,24.175,111876.0
2015-09-10,24.045,24.15,23.74,24.06,27360.0
2015-09-11,23.995,24.21,23.535,24.07,20901.0
2015-09-14,24.105,24.15,23.755,23.965,18249.0
2015-09-15,23.965,24.15,23.665,23.805,35046.0
2015-09-16,23.835,24.4,23.815,24.295,65553.0
2015-09-17,24.305,24.58,24.23,24.535,27381.0
2015-09-18,24.49,25.165,24.26,24.67,57934.0
2015-09-21,24.79,24.79,24.305,24.475,15049.0
2015-09-22,24.235,24.725,24.105,24.595,14788.0
2015-09-23,24.76,24.86,24.15,24.565,27700.0
2015-09-24,24.55,24.805,24.04,24.41,26103.0
2015-09-25,24.43,24.565,23.715,23.94,29061.0
2015-09-28,24.03,24.085,23.345,23.505,41911.0
2015-09-29,23.505,23.985,23.485,23.77,44398.0
2015-09-30,23.925,24.035,23.545,23.795,55402.0
2015-10-01,23.78,24.37,23.77,24.19,29485.0
2015-10-02,23.925,24.255,23.925,24.165,13866.0
2015-10-05,24.105,24.545,24.015,24.395,22961.0
2015-10-06,24.29,24.575,24.235,24.24,35066.0
2015-10-07,24.305,24.79,24.115,24.445,56334.0
2015-10-08,24.31,24.47,24.29,24.385,17696.0
2015-10-09,24.675,25.23,24.475,25.155,41706.0
2015-10-13,25.1,25.775,25.075,25.115,47971.0
2015-10-14,24.855,25.23,24.855,25.01,18615.0
2015-10-15,25.245,25.435,25.07,25.26,19188.0
2015-10-16,25.58,26.695,25.44,26.48,300906.0
2015-10-19,26.595,26.71,26.215,26.71,70989.0
2015-10-20,26.655,26.77,26.275,26.325,97086.0
2015-10-21,26.325,27.25,26.325,26.825,79176.0
2015-10-22,26.885,27.34,26.785,27.105,61626.0
2015-10-23,27.305,27.835,27.24,27.385,95345.0
2015-10-26,27.35,27.41,27.05,27.145,37352.0
2015-10-27,26.975,27.145,26.505,26.575,55180.0
2015-10-28,26.8,26.86,26.2,26.68,41640.0
2015-10-29,26.685,26.685,26.21,26.31,45892.0
2015-10-30,26.345,26.53,26.01,26.105,40043.0
2015-11-02,26.07,26.185,25.835,25.89,59396.0
2015-11-03,26.01,26.355,25.89,26.345,120156.0
2015-11-04,26.39,26.925,26.315,26.39,57720.0
2015-11-05,26.46,26.685,26.285,26.345,25982.0
2015-11-06,26.385,26.81,26.375,26.565,51128.0
2015-11-09,26.49,26.545,26.15,26.49,37510.0
2015-11-10,26.535,26.59,26.04,26.59,50998.0
2015-11-11,27.325,28.215,27.175,27.34,214590.0
2015-11-12,27.485,28.1,27.34,27.81,115733.0
2015-11-13,27.82,28.025,27.59,27.82,69212.0
2015-11-16,27.79,28.175,27.53,28.095,42434.0
2015-11-17,28.04,28.485,28.025,28.465,71116.0
2015-11-18,28.405,29.01,28.14,28.755,73342.0
2015-11-19,28.785,28.86,28.57,28.69,53203.0
2015-11-20,28.67,28.82,28.365,28.66,109776.0
2015-11-23,28.775,29.415,28.67,29.15,126382.0
2015-11-24,29.07,29.24,28.86,29.055,75286.0
2015-11-25,29.125,29.135,28.86,28.99,93543.0
2015-11-26,28.865,29.23,28.865,29.035,57618.0
2015-11-27,28.905,29.01,28.61,28.79,63215.0
2015-11-30,28.8,28.85,28.48,28.8,88540.0
2015-12-01,28.8,29.17,28.74,28.88,91148.0
2015-12-02,29.035,29.125,28.73,28.915,172030.0
2015-12-03,28.99,28.99,28.175,28.39,53286.0
2015-12-04,28.365,28.73,28.335,28.615,48149.0
2015-12-07,28.625,28.69,28.365,28.525,73992.0
2015-12-08,28.29,28.615,28.2,28.42,91306.0
2015-12-09,28.345,28.63,27.59,28.075,77595.0
2015-12-10,28.01,28.205,27.72,28.045,86692.0
2015-12-11,28.1,28.9,28.1,28.755,97820.0
2015-12-14,28.725,28.74,28.35,28.54,73366.0
2015-12-15,28.615,29.02,28.435,28.805,95958.0
2015-12-16,28.815,29.445,28.645,29.42,167729.0
2015-12-17,29.34,29.625,28.86,29.465,174360.0
2015-12-18,29.4,29.795,29.225,29.385,112971.0
2015-12-21,29.49,30.57,29.385,30.165,184403.0
2015-12-22,30.18,30.18,29.27,29.685,63473.0
2015-12-23,29.72,30.115,29.62,29.91,53433.0
2015-12-24,29.885,29.94,29.535,29.815,16936.0
2015-12-29,30.14,30.14,29.68,30.005,40407.0
2015-12-30,29.945,30.325,29.85,29.93,31841.0
2015-12-31,29.835,29.895,29.075,29.26,40872.0
2016-01-04,28.94,29.815,28.74,29.75,148171.0
2016-01-05,29.765,30.135,29.26,29.6,106596.0
2016-01-06,29.78,29.965,29.27,29.5,95345.0
2016-01-07,29.24,29.475,28.955,29.26,136309.0
2016-01-08,29.24,30.06,29.155,29.72,185533.0
2016-01-11,29.73,29.73,29.025,29.34,87937.0
2016-01-12,29.475,29.88,29.055,29.345,86542.0
2016-01-13,29.565,30.24,29.125,29.2,78253.0
2016-01-14,29.115,29.605,28.925,29.175,77593.0
2016-01-15,28.74,29.055,27.965,28.91,108631.0
2016-01-18,28.255,28.665,27.415,27.89,75396.0
2016-01-19,27.99,29.225,27.99,29.055,107173.0
2016-01-20,28.525,29.01,27.975,28.87,103521.0
2016-01-21,28.83,29.49,28.765,28.975,126759.0
2016-01-22,29.16,29.845,29.075,29.765,157219.0
2016-01-25,29.845,30.265,29.845,30.035,159273.0
2016-01-26,29.965,30.755,29.905,30.385,182766.0
2016-01-27,30.27,30.885,29.92,30.11,70631.0
2016-01-28,30.255,31.45,30.135,31.36,150257.0
2016-01-29,31.4,32.945,31.37,32.18,274213.0
2016-02-01,32.05,33.27,31.86,33.14,139545.0
2016-02-02,32.91,33.49,32.355,33.335,155960.0
2016-02-03,33.29,33.715,32.96,33.635,208395.0
2016-02-04,33.55,34.15,33.19,34.055,202124.0
2016-02-05,33.73,34.425,33.72,34.21,385669.0
2016-02-08,34.095,34.15,33.03,33.615,193397.0
2016-02-09,33.375,34.18,33.17,34.04,111538.0
2016-02-10,34.08,34.48,33.62,33.68,393552.0
2016-02-11,33.56,33.635,32.02,33.1,136023.0
2016-02-12,33.115,34.48,33.115,33.98,113234.0
2016-02-16,34.02,35.085,34.02,34.99,176639.0
2016-02-17,35.17,35.86,35.045,35.775,302391.0
2016-02-18,35.805,36.355,35.805,36.18,145079.0
2016-02-19,36.035,36.09,35.56,35.775,125759.0
2016-02-22,35.99,36.15,35.16,35.255,108534.0
2016-02-23,35.235,35.565,35.145,35.3,86304.0
2016-02-24,35.215,35.605,35.0,35.46,71825.0
2016-02-25,35.595,36.725,35.515,36.57,93684.0
2016-02-26,36.55,36.55,36.065,36.185,127792.0
2016-02-29,36.225,36.25,35.48,35.895,73388.0
2016-03-01,36.095,36.695,35.905,36.355,102101.0
2016-03-02,36.6,36.61,35.63,36.3,79858.0
2016-03-03,36.355,36.71,35.515,35.66,84288.0
2016-03-04,35.605,35.73,34.585,34.925,92928.0
2016-03-07,34.7,35.29,33.865,34.94,203867.0
2016-03-08,34.785,35.285,34.58,34.58,90592.0
2016-03-09,34.58,35.95,34.485,35.45,100368.0
2016-03-10,36.02,37.835,36.02,37.075,340165.0
2016-03-11,37.535,39.84,37.36,38.96,387020.0
2016-03-14,39.475,40.495,39.075,39.43,383990.0
2016-03-15,39.415,40.48,39.25,40.265,237098.0
2016-03-16,40.76,40.76,39.565,40.555,287090.0
2016-03-17,40.225,40.745,39.69,39.94,231654.0
2016-03-18,40.035,40.365,39.465,39.825,275346.0
2016-03-21,39.835,39.955,39.515,39.725,133968.0
2016-03-22,39.575,39.94,39.04,39.88,130569.0
2016-03-23,39.88,41.62,39.745,40.81,344331.0
2016-03-24,40.8,40.845,39.82,40.11,109258.0
2016-03-28,40.11,40.65,39.84,40.22,83756.0
2016-03-29,40.335,41.345,40.18,41.345,131597.0
2016-03-30,41.555,42.625,41.37,42.35,235799.0
2016-03-31,42.41,42.65,41.715,42.3,169836.0
2016-04-01,42.145,42.91,42.145,42.905,167952.0
2016-04-04,43.06,43.08,42.455,42.75,134225.0
2016-04-05,42.855,42.875,41.915,42.835,102461.0
2016-04-06,42.755,43.96,42.64,43.93,268273.0
2016-04-07,43.9,44.51,43.445,43.955,247524.0
2016-04-08,43.8,43.945,43.075,43.5,90037.0
2016-04-11,43.53,44.375,43.26,43.75,165079.0
2016-04-12,43.885,44.375,43.16,43.545,153180.0
2016-04-13,43.775,44.8,43.665,44.61,258164.0
2016-04-14,44.585,45.235,44.285,44.755,205002.0
2016-04-15,44.61,44.895,44.44,44.6,78980.0
2016-04-18,44.525,44.765,44.33,44.725,251996.0
2016-04-19,44.765,44.925,43.985,44.24,112738.0
2016-04-20,44.485,44.685,44.03,44.685,120131.0
2016-04-21,44.715,44.715,42.67,42.85,171894.0
2016-04-22,42.495,43.635,41.775,43.375,150459.0
2016-04-25,43.145,43.56,42.68,43.265,102658.0
2016-04-26,43.25,44.145,43.235,43.735,99277.0
2016-04-27,43.93,44.125,43.465,43.97,122311.0
2016-04-28,43.775,44.185,42.65,42.725,205128.0
2016-04-29,42.765,42.78,41.32,41.77,173592.0
2016-05-02,41.33,42.485,41.33,42.03,201462.0
2016-05-03,42.28,42.48,41.5,42.48,103608.0
2016-05-04,42.5,45.095,42.245,45.065,196527.0
2016-05-05,45.15,45.52,44.27,44.67,157806.0
2016-05-06,44.67,45.705,44.58,45.45,130254.0
2016-05-09,45.705,46.235,44.67,45.68,96157.0
2016-05-10,45.69,45.835,45.08,45.31,74592.0
2016-05-11,45.15,46.16,45.135,46.06,110466.0
2016-05-12,44.68,44.865,42.295,42.37,244699.0
2016-05-13,42.35,45.265,41.975,44.88,225881.0
2016-05-16,45.22,45.225,43.45,43.705,127591.0
2016-05-17,43.72,43.87,41.05,41.7,260014.0
2016-05-18,41.385,42.525,41.385,41.83,218406.0
2016-05-19,41.69,42.14,41.62,41.925,381990.0
2016-05-20,41.73,41.875,41.505,41.655,101797.0
2016-05-24,41.47,41.86,41.005,41.215,212878.0
2016-05-25,41.265,41.265,40.365,40.505,234283.0
2016-05-26,40.365,41.345,40.365,41.02,150583.0
2016-05-27,40.965,41.485,40.965,41.18,75574.0
2016-05-30,41.095,41.405,40.865,40.945,74301.0
2016-05-31,40.905,41.375,40.51,40.69,58232.0
2016-06-01,40.71,41.46,40.71,41.305,200747.0
2016-06-02,41.37,41.4,40.98,41.135,53591.0
2016-06-03,40.905,41.53,40.845,40.99,71643.0
2016-06-06,41.105,41.485,41.015,41.06,93496.0
2016-06-07,41.445,43.01,40.995,42.65,149000.0
2016-06-08,42.6,43.11,42.6,42.735,272629.0
2016-06-09,42.595,42.64,41.43,41.715,293825.0
2016-06-10,41.66,41.77,40.765,41.175,54146.0
2016-06-13,40.86,41.485,40.71,41.305,223510.0
2016-06-14,41.205,41.7,40.995,41.165,58906.0
2016-06-15,41.36,41.43,40.95,41.29,139909.0
2016-06-16,41.105,41.305,40.93,41.05,51517.0
2016-06-17,40.95,41.08,40.095,40.25,168263.0
2016-06-20,40.565,41.585,40.465,41.02,138344.0
2016-06-21,41.15,41.69,40.635,40.81,74797.0
2016-06-22,40.775,41.215,40.335,40.65,192493.0
2016-06-23,40.78,41.205,40.675,40.92,66160.0
2016-06-24,40.335,41.105,39.36,40.675,135704.0
2016-06-27,40.515,41.255,40.365,41.13,94007.0
2016-06-28,41.51,42.895,41.36,42.79,251632.0
2016-06-29,42.91,43.14,42.185,42.435,96499.0
2016-06-30,42.435,42.77,42.14,42.285,82170.0
2016-07-04,42.285,42.79,41.92,42.675,32815.0
2016-07-05,42.46,42.55,41.835,42.18,131504.0
2016-07-06,42.07,42.475,41.57,42.325,82369.0
2016-07-07,42.285,44.815,42.16,44.725,420846.0
2016-07-08,44.72,44.775,43.82,44.595,125949.0
2016-07-11,44.875,45.125,43.865,43.925,112260.0
2016-07-12,44.08,44.16,43.61,44.105,85475.0
2016-07-13,43.995,44.27,43.92,44.245,69519.0
2016-07-14,44.1,44.31,43.785,43.94,66998.0
2016-07-15,43.94,44.185,43.81,43.98,60043.0
2016-07-18,44.08,44.105,43.43,43.5,48366.0
2016-07-19,43.5,43.75,42.895,43.575,100042.0
2016-07-20,43.8,44.08,43.32,43.785,101175.0
2016-07-21,43.785,44.01,43.415,43.85,79242.0
2016-07-22,43.77,43.985,43.57,43.685,43606.0
2016-07-25,43.655,43.94,43.49,43.77,58333.0
2016-07-26,43.685,43.865,43.25,43.685,62885.0
2016-07-27,43.78,43.865,43.35,43.75,59639.0
2016-07-28,43.655,44.23,43.63,44.115,61007.0
2016-07-29,44.09,44.22,43.725,43.785,50671.0
2016-08-02,43.795,44.415,43.765,44.065,90917.0
2016-08-03,43.935,44.31,43.8,43.85,72065.0
2016-08-04,43.905,44.58,43.895,44.205,60056.0
2016-08-05,44.275,44.36,43.92,44.145,34080.0
2016-08-08,44.075,44.535,43.82,44.035,80909.0
2016-08-09,44.37,46.5,44.31,46.33,187663.0
2016-08-10,46.265,48.53,46.25,48.25,214846.0
2016-08-11,48.165,48.605,47.525,47.57,147334.0
2016-08-12,47.635,47.96,47.415,47.79,95561.0
2016-08-15,47.58,47.82,46.765,47.185,125055.0
2016-08-16,47.175,47.24,46.64,46.99,116691.0
2016-08-17,47.075,47.915,46.685,47.815,63241.0
2016-08-18,47.71,47.885,47.255,47.8,77510.0
2016-08-19,47.92,48.015,47.325,47.62,46071.0
2016-08-22,47.525,48.56,47.02,48.545,48510.0
2016-08-23,48.69,49.84,48.335,49.75,168131.0
2016-08-24,49.7,49.77,48.285,48.425,172676.0
2016-08-25,48.545,49.145,48.38,48.785,115256.0
2016-08-26,48.77,49.12,48.39,48.775,48576.0
2016-08-29,48.67,48.97,48.235,48.27,71227.0
2016-08-30,48.41,48.505,47.65,48.31,111520.0
2016-08-31,48.31,48.395,47.695,48.365,57159.0
2016-09-01,48.255,49.84,48.235,49.67,89255.0
2016-09-02,49.74,49.82,48.755,49.3,70586.0
2016-09-06,49.235,50.075,49.19,49.42,71153.0
2016-09-07,49.36,49.5,48.915,49.205,56475.0
2016-09-08,49.25,49.51,48.88,49.3,26467.0
2016-09-09,49.315,49.315,47.51,48.015,114327.0
2016-09-12,47.555,48.615,47.23,48.475,67863.0
2016-09-13,48.325,48.52,46.785,47.285,95457.0
2016-09-14,47.29,49.02,47.285,48.565,82006.0
2016-09-15,48.495,49.475,48.425,48.98,92660.0
2016-09-16,48.98,49.385,48.775,48.88,54598.0
2016-09-19,49.125,49.205,48.655,48.91,46583.0
2016-09-20,48.925,49.49,48.715,48.87,51057.0
2016-09-21,49.345,49.84,48.775,49.665,65719.0
2016-09-22,49.725,50.45,49.63,50.06,47372.0
2016-09-23,49.91,50.02,49.25,49.445,54602.0
2016-09-26,49.54,49.58,48.855,48.995,47309.0
2016-09-27,48.885,50.045,48.76,50.045,45965.0
2016-09-28,50.145,50.17,48.965,49.075,77751.0
2016-09-29,49.115,49.46,48.675,48.925,72492.0
2016-09-30,48.94,49.145,48.325,48.325,50439.0
2016-10-03,48.325,48.42,47.485,47.66,70961.0
2016-10-04,47.745,47.91,47.22,47.465,63844.0
2016-10-05,47.315,48.455,47.315,48.08,66426.0
2016-10-06,47.855,48.05,47.415,47.58,61514.0
2016-10-07,47.34,47.79,47.255,47.58,39832.0
2016-10-11,47.505,47.69,46.23,47.075,130318.0
2016-10-12,47.165,48.005,46.925,47.81,37877.0
2016-10-13,48.005,50.66,47.815,50.3,176284.0
2016-10-14,50.52,51.685,50.28,51.64,125682.0
2016-10-17,51.74,51.765,50.85,51.42,59881.0
2016-10-18,51.45,51.585,50.46,50.715,78116.0
2016-10-19,50.91,51.1,50.39,50.865,53016.0
2016-10-20,50.855,50.91,49.965,50.015,64154.0
2016-10-21,50.015,50.865,49.62,50.71,70089.0
2016-10-24,50.66,50.75,50.21,50.48,38158.0
2016-10-25,50.435,50.46,50.045,50.225,43372.0
2016-10-26,50.225,50.85,50.05,50.48,36057.0
2016-10-27,50.48,50.905,50.24,50.365,40545.0
2016-10-28,50.2,51.07,50.045,50.67,60313.0
2016-10-31,50.825,51.06,50.605,50.755,58033.0
2016-11-01,50.825,50.895,49.495,49.945,75490.0
2016-11-02,50.005,50.12,49.215,49.62,42271.0
2016-11-03,49.825,50.17,49.17,50.115,42833.0
2016-11-04,50.445,51.49,50.12,51.045,79924.0
2016-11-07,50.99,52.24,50.945,52.015,76444.0
2016-11-08,51.99,53.15,51.735,53.055,92036.0
2016-11-09,52.585,53.39,52.11,52.11,92008.0
2016-11-10,52.21,52.21,50.55,51.015,111659.0
2016-11-11,51.215,51.215,50.265,50.865,78032.0
2016-11-14,50.74,51.02,49.655,50.325,83099.0
2016-11-15,50.435,51.215,50.295,50.825,173950.0
2016-11-16,50.825,52.665,50.68,52.65,125038.0
2016-11-17,52.65,52.67,51.88,52.25,79828.0
2016-11-18,52.53,53.335,52.22,52.82,59461.0
2016-11-21,53.01,53.54,52.795,53.205,69445.0
2016-11-22,53.5,54.375,53.29,54.095,61520.0
2016-11-23,54.565,54.735,53.9,54.525,68855.0
2016-11-24,54.73,54.82,53.445,53.85,49996.0
2016-11-25,53.985,54.275,53.405,53.85,31432.0
2016-11-28,53.96,55.04,53.8,54.82,127368.0
2016-11-29,54.915,56.2,54.68,55.84,83769.0
2016-11-30,56.285,56.285,53.58,55.195,119380.0
2016-12-01,56.09,56.215,52.875,52.9,96898.0
2016-12-02,53.21,53.58,52.39,52.76,82776.0
2016-12-05,52.47,52.945,50.425,51.36,226472.0
2016-12-06,50.805,52.155,50.805,51.81,97930.0
2016-12-07,52.39,52.475,51.38,51.89,103843.0
2016-12-08,51.845,52.9,51.415,52.545,83068.0
2016-12-09,52.56,52.935,51.945,52.22,46794.0
2016-12-12,52.375,52.485,50.89,51.06,74690.0
2016-12-13,51.1,51.645,50.755,51.18,103271.0
2016-12-14,51.02,51.975,50.825,51.14,65581.0
2016-12-15,51.14,51.35,50.75,51.005,41097.0
2016-12-16,51.17,52.075,50.985,51.59,39740.0
2016-12-19,51.78,52.795,51.61,52.085,54763.0
2016-12-20,52.085,52.325,51.7,51.805,84207.0
2016-12-21,51.805,51.92,50.985,51.215,62735.0
2016-12-22,50.895,51.89,50.84,51.765,52899.0
2016-12-23,51.735,52.695,51.655,52.61,46504.0
2016-12-28,52.735,52.79,52.16,52.72,150319.0
2016-12-29,52.8,54.41,52.57,54.165,115164.0
2016-12-30,54.395,55.465,53.68,54.23,74939.0
2017-01-03,54.23,54.63,52.5,52.89,84481.0
2017-01-04,52.765,53.025,51.62,52.41,117627.0
2017-01-05,52.43,53.41,52.27,53.385,78026.0
2017-01-06,53.475,53.475,51.9,52.035,88862.0
2017-01-09,51.99,52.485,51.705,52.185,43942.0
2017-01-10,52.19,52.325,51.47,51.6,53861.0
2017-01-11,51.5,51.805,51.43,51.69,45565.0
2017-01-12,51.485,51.51,50.37,50.48,123168.0
2017-01-13,50.33,50.735,49.63,50.61,81506.0
2017-01-16,51.015,52.295,51.015,51.98,65533.0
2017-01-17,52.025,52.025,51.075,51.265,85444.0
2017-01-18,51.455,52.1,51.32,51.79,48676.0
2017-01-19,51.88,52.66,51.705,52.325,76101.0
2017-01-20,52.52,53.135,52.325,52.75,54987.0
2017-01-23,52.71,53.465,52.615,53.215,47622.0
2017-01-24,53.26,53.865,53.135,53.615,43662.0
2017-01-25,53.78,54.085,53.325,53.885,65113.0
2017-01-26,53.735,54.495,53.535,53.655,98552.0
2017-01-27,53.665,54.785,53.665,54.49,160159.0
2017-01-30,54.495,54.92,54.275,54.67,156061.0
2017-01-31,54.73,55.08,54.53,54.835,55865.0
2017-02-01,54.81,55.14,54.165,54.655,81663.0
2017-02-02,54.605,54.95,54.465,54.785,34623.0
2017-02-03,54.86,55.385,54.575,54.75,43396.0
2017-02-06,54.715,54.82,54.18,54.645,34201.0
2017-02-07,54.645,54.895,54.325,54.67,25105.0
2017-02-08,54.67,55.44,54.645,54.84,116893.0
2017-02-09,54.985,55.175,54.14,54.84,43636.0
2017-02-10,54.77,55.07,54.44,54.59,30861.0
2017-02-13,54.6,55.045,54.37,54.605,36114.0
2017-02-14,54.695,54.985,54.455,54.505,30366.0
2017-02-15,55.015,55.19,54.455,55.11,47931.0
2017-02-16,55.235,55.45,54.73,55.015,57797.0
2017-02-17,55.285,55.37,54.805,54.915,30660.0
2017-02-21,54.88,55.045,54.455,54.715,63005.0
2017-02-22,54.695,55.04,54.315,54.93,42378.0
2017-02-23,55.045,55.69,54.795,55.125,60092.0
2017-02-24,54.86,55.96,54.38,55.285,72381.0
2017-02-27,55.195,55.44,54.675,55.085,79564.0
2017-02-28,54.88,55.81,54.875,55.505,57523.0
2017-03-01,55.525,56.5,55.32,56.24,84285.0
2017-03-02,56.225,56.54,55.785,56.305,78723.0
2017-03-03,56.425,56.935,56.22,56.525,72459.0
2017-03-06,56.525,56.87,55.7,55.91,64525.0
2017-03-07,55.615,55.975,55.055,55.265,95959.0
2017-03-08,55.14,55.59,54.86,55.275,75018.0
2017-03-09,55.14,56.295,55.14,56.02,53350.0
2017-03-10,56.275,56.965,55.99,56.57,127830.0
2017-03-13,56.46,56.91,56.06,56.85,75218.0
2017-03-14,56.73,57.25,56.675,57.02,88437.0
2017-03-15,57.02,58.17,56.87,57.64,154317.0
2017-03-16,60.3,62.91,59.61,60.945,674984.0
2017-03-17,60.55,63.085,60.245,62.485,316829.0
2017-03-20,62.51,63.925,62.34,63.9,211893.0
2017-03-21,63.895,64.185,63.54,63.855,135052.0
2017-03-22,63.585,64.655,63.5,64.505,119049.0
2017-03-23,64.625,64.635,63.66,64.01,86356.0
2017-03-24,63.79,64.42,63.105,64.035,82805.0
2017-03-27,63.715,64.995,63.695,64.805,116988.0
2017-03-28,64.915,65.23,64.32,65.16,93144.0
2017-03-29,65.525,66.1,65.31,65.735,114414.0
2017-03-30,65.62,66.545,65.595,66.48,92867.0
2017-03-31,66.485,67.365,66.385,67.3,84884.0
2017-04-03,67.3,68.535,66.675,66.995,204453.0
2017-04-04,66.035,66.28,65.31,65.64,187075.0
2017-04-05,65.31,65.75,64.185,64.545,444131.0
2017-04-06,64.345,65.46,63.98,65.43,144032.0
2017-04-07,65.42,65.43,64.4,64.48,87233.0
2017-04-10,64.415,66.07,64.345,65.975,140516.0
2017-04-11,66.1,66.125,65.39,66.09,198598.0
2017-04-12,65.895,67.135,65.885,66.905,144664.0
2017-04-13,67.04,67.655,66.765,67.055,62035.0
2017-04-17,67.055,67.5,66.97,67.245,46858.0
2017-04-18,67.34,68.225,67.34,68.005,120346.0
2017-04-19,68.1,68.26,67.805,68.015,82192.0
2017-04-20,67.9,68.995,67.855,68.36,106188.0
2017-04-21,68.51,68.995,68.22,68.495,78593.0
2017-04-24,68.565,69.285,68.29,68.345,183801.0
2017-04-25,68.205,68.945,67.72,67.855,94804.0
2017-04-26,67.88,68.195,66.13,66.395,148541.0
2017-04-27,66.225,66.545,64.94,66.45,138475.0
2017-04-28,66.29,67.72,66.275,67.53,57970.0
2017-05-01,67.23,68.36,67.065,67.57,99408.0
2017-05-02,67.3,68.96,67.3,68.425,75001.0
2017-05-03,68.21,68.96,68.07,68.45,70545.0
2017-05-04,68.315,68.805,67.635,67.855,67749.0
2017-05-05,67.94,68.305,67.69,68.225,76414.0
2017-05-08,68.33,68.645,67.95,68.195,43675.0
2017-05-09,68.52,68.715,67.56,67.88,60162.0
2017-05-10,67.88,70.425,67.88,69.34,126141.0
2017-05-11,69.19,69.46,67.69,67.88,63706.0
2017-05-12,67.775,68.54,66.125,67.405,151631.0
2017-05-15,69.8,71.07,68.725,70.75,305360.0
2017-05-16,71.615,72.43,70.75,72.345,235187.0
2017-05-17,72.51,72.52,70.265,71.215,126383.0
2017-05-18,71.175,72.605,71.175,72.17,151166.0
2017-05-19,72.535,73.655,72.295,72.58,119415.0
2017-05-23,73.095,74.155,73.01,73.965,113942.0
2017-05-24,74.05,74.225,73.545,73.9,67207.0
2017-05-25,74.13,74.2,73.165,73.38,82763.0
2017-05-26,73.315,73.62,73.11,73.19,36719.0
2017-05-29,73.31,73.435,72.88,73.295,22863.0
2017-05-30,73.41,73.72,72.32,73.48,71555.0
2017-05-31,73.48,73.97,72.56,72.975,57341.0
2017-06-01,73.16,74.85,72.96,74.37,99222.0
2017-06-02,74.36,74.785,73.845,74.69,49045.0
2017-06-05,74.295,74.65,73.515,73.775,63071.0
2017-06-06,73.69,74.65,73.6,74.445,52062.0
2017-06-07,74.59,74.73,73.9,74.345,42958.0
2017-06-08,74.21,74.615,73.745,74.085,22780.0
2017-06-09,74.29,75.23,73.97,74.96,89276.0
2017-06-12,74.555,75.27,74.31,74.59,61710.0
2017-06-13,74.495,75.76,74.495,75.625,112054.0
2017-06-14,75.56,76.415,75.275,75.53,103034.0
2017-06-15,75.19,75.3,73.215,73.475,84559.0
2017-06-16,73.505,73.705,71.53,72.305,196820.0
2017-06-19,72.32,73.855,72.32,73.465,69486.0
2017-06-20,73.465,74.955,73.35,74.58,93680.0
2017-06-21,74.77,74.77,73.635,73.935,53388.0
2017-06-22,73.935,74.235,73.085,73.215,63781.0
2017-06-23,73.355,75.055,72.975,74.88,74703.0
2017-06-26,74.88,75.245,73.595,73.6,33771.0
2017-06-27,73.505,74.0,72.825,73.3,58359.0
2017-06-28,73.445,73.465,71.905,72.235,79475.0
2017-06-29,72.14,72.705,72.055,72.555,52752.0
2017-06-30,72.53,74.025,72.5,73.87,57665.0
2017-07-04,73.85,73.855,73.33,73.53,25725.0
2017-07-05,73.675,74.97,73.46,74.285,54258.0
2017-07-06,74.165,74.635,73.46,73.635,53284.0
2017-07-07,73.54,74.47,72.61,74.435,57256.0
2017-07-10,74.14,74.68,74.025,74.3,52233.0
2017-07-11,74.12,74.22,72.735,73.015,61321.0
2017-07-12,73.08,74.315,73.07,73.99,71482.0
2017-07-13,73.84,74.0,73.325,73.985,30325.0
2017-07-14,73.835,74.14,73.595,73.93,23317.0
2017-07-17,73.565,74.055,73.565,73.92,55479.0
2017-07-18,73.57,73.69,73.03,73.43,27517.0
2017-07-19,73.315,73.785,73.205,73.475,47805.0
2017-07-20,73.43,73.565,72.76,72.855,43714.0
2017-07-21,72.055,72.485,70.42,71.945,120229.0
2017-07-24,71.79,72.6,71.19,72.175,47941.0
2017-07-25,72.235,73.045,71.84,72.19,50478.0
2017-07-26,72.095,72.255,71.27,71.73,57631.0
2017-07-27,71.735,72.22,70.56,71.53,119117.0
2017-07-28,71.23,71.46,70.905,71.015,57473.0
2017-07-31,70.975,71.545,70.905,71.48,72941.0
2017-08-01,71.75,72.625,71.02,71.655,69435.0
2017-08-02,71.815,73.045,71.395,71.77,33436.0
2017-08-03,71.84,72.31,70.995,71.315,22971.0
2017-08-04,71.41,71.975,71.0,71.69,53476.0
2017-08-08,71.775,72.775,71.695,72.405,34739.0
2017-08-09,72.3,72.73,71.27,71.475,49820.0
2017-08-10,71.285,71.975,71.06,71.405,42544.0
2017-08-11,71.405,71.555,71.115,71.37,43388.0
2017-08-14,71.895,77.215,71.895,76.555,214579.0
2017-08-15,76.935,80.995,76.62,79.105,275278.0
2017-08-16,79.13,79.5,78.765,79.065,77163.0
2017-08-17,79.16,79.405,78.765,79.215,80923.0
2017-08-18,79.27,79.27,78.555,78.88,42816.0
2017-08-21,78.605,78.96,78.43,78.54,36405.0
2017-08-22,78.675,78.805,77.67,78.08,53660.0
2017-08-23,77.81,78.745,77.435,78.405,49781.0
2017-08-24,78.365,78.525,77.415,77.81,41601.0
2017-08-25,77.81,78.135,77.015,77.495,33956.0
2017-08-28,77.3,77.81,77.015,77.04,30105.0
2017-08-29,76.975,77.82,76.745,77.645,59078.0
2017-08-30,77.645,79.335,77.16,78.985,69276.0
2017-08-31,78.985,79.39,77.74,78.295,64180.0
2017-09-01,78.19,78.67,78.105,78.36,26446.0
2017-09-05,78.215,78.4,76.69,78.4,66465.0
2017-09-06,78.38,79.365,77.97,78.01,53987.0
2017-09-07,78.145,80.425,77.54,80.335,117876.0
2017-09-08,80.19,80.19,78.945,79.15,56095.0
2017-09-11,79.325,79.915,78.835,79.525,55238.0
2017-09-12,79.485,80.4,79.285,80.0,66977.0
2017-09-13,79.805,80.02,78.65,79.0,54911.0
2017-09-14,78.985,79.835,78.475,79.335,75672.0
2017-09-15,79.32,80.01,79.32,79.75,50665.0
2017-09-18,79.74,80.065,78.245,78.47,67788.0
2017-09-19,78.525,79.675,78.5,79.59,61668.0
2017-09-20,79.455,79.96,78.845,79.185,34738.0
2017-09-21,79.2,79.2,78.025,78.08,43628.0
2017-09-22,78.095,79.185,78.09,78.32,44331.0
2017-09-25,78.205,78.365,77.165,77.445,85785.0
2017-09-26,77.9,77.92,76.27,77.82,92275.0
2017-09-27,77.93,77.995,76.335,77.62,68139.0
2017-09-28,78.065,79.735,77.995,78.235,60991.0
2017-09-29,78.57,79.605,78.29,79.34,69224.0
2017-10-02,79.35,79.595,78.71,79.445,54246.0
2017-10-03,79.71,80.38,78.84,79.58,51097.0
2017-10-04,79.405,80.33,79.295,80.275,43061.0
2017-10-05,80.01,80.84,80.01,80.49,51875.0
2017-10-06,80.465,81.15,80.34,81.075,45422.0
2017-10-10,81.295,82.755,80.555,81.575,69005.0
2017-10-11,81.775,82.02,81.095,81.585,52722.0
2017-10-12,81.47,82.205,81.145,81.625,41956.0
2017-10-13,81.345,82.325,81.345,82.055,54440.0
2017-10-16,82.0,82.565,81.495,81.685,58516.0
2017-10-17,81.655,82.45,81.535,82.26,42660.0
2017-10-18,82.395,83.16,82.255,82.74,70512.0
2017-10-19,82.61,82.65,82.195,82.59,45304.0
2017-10-20,82.93,83.345,82.685,82.97,61401.0
2017-10-23,83.17,84.125,82.89,82.965,44754.0
2017-10-24,83.26,83.26,82.78,82.82,22300.0
2017-10-25,82.82,83.195,81.605,82.955,65820.0
2017-10-26,83.2,83.65,82.025,83.415,53850.0
2017-10-27,83.63,83.985,82.785,83.56,36840.0
2017-10-30,84.045,84.045,82.53,83.41,41828.0
2017-10-31,83.315,84.525,83.18,83.25,48779.0
2017-11-01,84.045,84.285,83.295,83.975,69409.0
2017-11-02,83.865,84.31,83.24,83.32,33340.0
2017-11-03,82.835,83.975,82.835,83.89,32383.0
2017-11-06,83.595,83.81,82.53,82.59,57474.0
2017-11-07,82.53,82.59,82.055,82.46,36772.0
2017-11-08,82.5,83.16,81.79,82.005,35755.0
2017-11-09,81.82,82.205,80.945,82.1,55415.0
2017-11-10,82.125,82.195,81.21,81.265,47217.0
2017-11-13,80.74,81.375,80.14,81.21,40001.0
2017-11-14,76.48,76.48,73.38,75.875,389170.0
2017-11-15,77.14,80.795,77.135,79.615,239349.0
2017-11-16,79.74,79.78,78.77,78.985,107710.0
2017-11-17,79.52,79.52,77.12,77.53,121018.0
2017-11-20,77.35,78.8,77.35,78.01,74597.0
2017-11-21,78.065,78.275,77.35,77.905,89577.0
2017-11-22,79.025,84.005,79.025,83.505,192158.0
2017-11-23,83.965,87.555,83.545,85.05,136247.0
2017-11-24,85.64,87.96,85.635,86.96,105304.0
2017-11-27,86.975,87.075,85.01,85.115,67224.0
2017-11-28,85.05,86.28,84.97,85.14,60882.0
2017-11-29,85.665,85.715,83.24,84.2,91058.0
2017-11-30,84.2,85.2,82.805,84.94,89902.0
2017-12-01,84.71,84.765,82.58,83.84,67108.0
2017-12-04,84.07,84.295,83.375,83.905,63779.0
2017-12-05,83.85,83.85,82.93,82.98,37304.0
2017-12-06,82.74,84.08,82.355,83.865,66692.0
2017-12-07,83.88,84.4,83.87,84.19,77710.0
2017-12-08,84.125,84.755,83.975,84.605,57064.0
2017-12-11,84.925,85.045,84.085,84.23,65400.0
2017-12-12,84.045,84.795,83.95,84.3,67043.0
2017-12-13,84.255,85.77,84.125,84.34,38921.0
2017-12-14,84.215,84.48,84.125,84.185,31251.0
2017-12-15,83.88,84.535,83.88,84.15,23555.0
2017-12-18,84.135,84.835,84.125,84.245,36891.0
2017-12-19,84.125,84.39,84.125,84.285,45907.0
2017-12-20,84.47,84.47,83.025,83.57,65478.0
2017-12-21,83.515,83.57,82.8,83.16,39162.0
2017-12-22,83.1,85.22,82.73,82.995,22115.0
2017-12-27,82.995,83.73,82.995,83.275,18852.0
2017-12-28,83.265,84.995,83.25,84.2,51983.0
2017-12-29,84.14,84.265,81.65,82.595,82231.0
2018-01-02,82.465,82.785,80.815,82.745,77827.0
2018-01-03,82.665,83.85,82.53,83.17,83372.0
2018-01-04,83.425,83.76,82.155,82.655,40982.0
2018-01-05,82.61,82.865,81.91,82.32,57585.0
2018-01-08,82.275,83.345,82.25,82.93,56739.0
2018-01-09,82.865,83.73,82.13,82.25,43353.0
2018-01-10,82.8,82.975,82.065,82.56,75321.0
2018-01-11,82.375,83.38,82.065,83.265,81130.0
2018-01-12,83.265,83.76,82.665,83.555,42451.0
2018-01-15,83.505,83.505,82.465,82.72,28038.0
2018-01-16,83.265,83.265,81.93,82.065,70902.0
2018-01-17,82.01,82.795,81.905,82.455,90068.0
2018-01-18,82.665,83.85,82.065,83.705,109784.0
2018-01-19,83.635,85.61,83.625,85.425,69452.0
2018-01-22,85.395,86.315,84.835,85.385,54017.0
2018-01-23,85.075,85.205,84.205,84.41,40025.0
2018-01-24,84.69,85.37,83.86,85.33,57672.0
2018-01-25,85.29,85.45,84.04,84.28,79306.0
2018-01-26,84.505,85.77,84.26,84.925,69223.0
2018-01-29,85.065,85.25,84.625,85.1,58278.0
2018-01-30,85.005,85.885,84.745,85.74,90413.0
2018-01-31,85.605,86.435,85.34,85.665,81956.0
2018-02-01,85.435,86.06,85.195,85.345,118230.0
2018-02-02,85.345,85.385,84.1,84.49,102032.0
2018-02-05,83.865,83.94,83.065,83.42,69533.0
2018-02-06,81.97,83.77,81.665,83.075,83537.0
2018-02-07,82.825,83.825,82.495,83.01,59152.0
2018-02-08,83.29,84.09,82.465,83.545,82907.0
2018-02-09,83.5,84.765,82.57,83.61,103605.0
2018-02-12,83.825,85.605,83.665,84.745,82460.0
2018-02-13,84.9,85.845,83.945,85.365,47396.0
2018-02-14,85.625,85.91,84.25,85.29,78787.0
2018-02-15,85.265,85.5,84.345,84.395,58668.0
2018-02-16,85.155,85.265,83.905,85.165,47515.0
2018-02-20,85.26,85.26,83.53,84.45,64771.0
2018-02-21,84.37,84.86,83.865,84.065,53634.0
2018-02-22,83.705,84.185,82.735,83.22,95251.0
2018-02-23,83.16,84.595,83.16,83.72,38625.0
2018-02-26,83.795,83.81,81.83,83.13,61228.0
2018-02-27,83.13,83.66,82.545,82.995,47740.0
2018-02-28,82.995,83.435,82.825,82.93,74207.0
2018-03-01,82.865,84.58,82.865,84.155,98820.0
2018-03-02,83.785,85.265,83.665,84.195,45399.0
2018-03-05,84.18,84.26,83.135,83.265,36079.0
2018-03-06,83.265,85.3,83.025,84.93,51794.0
2018-03-07,84.835,85.02,83.69,83.825,53467.0
2018-03-08,84.025,84.305,82.985,83.42,67909.0
2018-03-09,83.305,83.58,82.575,83.34,58761.0
2018-03-12,83.625,84.81,83.185,83.92,47108.0
2018-03-13,83.875,84.3,83.425,84.145,54049.0
2018-03-14,84.05,84.865,83.465,84.715,65914.0
2018-03-15,83.265,89.665,82.675,88.56,197765.0
2018-03-16,88.27,88.44,85.385,87.615,163719.0
2018-03-19,87.615,89.6,87.405,88.4,101348.0
2018-03-20,88.39,91.21,88.23,90.71,102128.0
2018-03-21,90.72,92.07,89.335,92.03,175919.0
2018-03-22,91.75,92.37,91.575,91.99,101927.0
2018-03-23,91.84,92.545,91.335,92.04,99550.0
2018-03-26,92.33,94.25,92.155,93.74,98320.0
2018-03-27,93.905,94.02,91.56,91.865,87214.0
2018-03-28,91.965,94.0,91.715,93.595,108013.0
2018-03-29,93.66,95.67,93.5,95.27,85952.0
2018-04-02,95.335,95.52,93.645,94.005,46394.0
2018-04-03,94.175,95.3,93.17,93.45,82488.0
2018-04-04,93.33,94.005,92.27,93.55,51996.0
2018-04-05,93.695,94.635,93.33,93.49,62802.0
2018-04-06,93.42,94.12,92.465,92.825,46803.0
2018-04-09,92.865,93.525,92.365,92.72,45349.0
2018-04-10,92.89,93.66,92.455,93.145,86862.0
2018-04-11,93.78,95.905,93.46,95.445,122988.0
2018-04-12,95.575,95.67,93.925,95.3,48346.0
2018-04-13,95.125,97.4,94.885,97.16,176340.0
2018-04-16,97.48,98.575,97.02,97.61,203078.0
2018-04-17,97.915,98.7,96.965,97.12,65050.0
2018-04-18,97.51,97.68,96.685,97.07,55387.0
2018-04-19,96.815,97.52,96.435,96.685,64837.0
2018-04-20,96.83,97.055,96.635,96.885,33647.0
2018-04-23,96.795,97.06,95.55,96.21,43319.0
2018-04-24,96.18,96.565,94.64,95.625,47503.0
2018-04-25,95.625,97.015,95.195,96.58,61412.0
2018-04-26,96.45,96.555,95.31,95.91,62413.0
2018-04-27,96.075,97.03,95.75,96.77,20497.0
2018-04-30,97.12,97.875,96.565,96.965,90610.0
2018-05-01,96.685,97.375,95.825,95.91,80587.0
2018-05-02,95.91,96.13,94.715,95.07,159112.0
2018-05-03,95.215,97.045,94.825,97.0,156326.0
2018-05-04,97.11,97.32,96.33,96.74,49958.0
2018-05-07,96.885,97.215,95.685,95.905,50105.0
2018-05-08,96.2,96.59,94.81,95.92,35023.0
2018-05-09,96.275,96.275,94.085,95.085,62982.0
2018-05-10,95.22,96.41,95.005,95.165,61527.0
2018-05-11,95.415,95.495,93.86,94.41,59298.0
2018-05-14,94.7,94.755,92.81,92.81,111786.0
2018-05-15,90.045,96.845,88.45,96.385,196424.0
2018-05-16,96.74,97.835,94.595,95.97,118050.0
2018-05-17,95.815,96.275,94.805,94.94,42367.0
2018-05-18,94.875,95.3,94.625,94.73,61298.0
2018-05-22,94.875,95.18,93.165,93.485,56086.0
2018-05-23,93.29,93.925,92.64,93.685,73451.0
2018-05-24,93.515,94.225,92.61,93.165,41721.0
2018-05-25,93.265,94.625,93.06,93.725,38664.0
2018-05-28,93.895,94.52,93.51,93.78,27797.0
2018-05-29,93.285,93.595,92.295,92.615,52335.0
2018-05-30,92.615,93.185,92.495,92.94,52288.0
2018-05-31,93.115,93.675,92.665,93.29,45126.0
2018-06-01,93.35,95.26,93.14,94.31,53802.0
2018-06-04,94.69,95.03,94.225,94.865,1700.0
2018-06-05,94.795,95.03,93.79,94.675,66532.0
2018-06-06,94.675,95.005,93.49,94.6,78793.0
2018-06-07,94.53,94.57,91.25,91.525,79978.0
2018-06-08,91.49,92.64,91.315,92.39,50522.0
2018-06-11,92.545,93.26,91.17,91.595,91910.0
2018-06-12,91.795,94.025,90.91,93.235,72615.0
2018-06-13,92.985,93.37,91.37,92.335,72462.0
2018-06-14,92.255,92.255,91.32,91.525,66945.0
2018-06-15,91.345,92.335,90.605,91.065,110825.0
2018-06-18,90.845,91.195,89.37,89.89,142351.0
2018-06-19,89.795,90.55,88.755,90.495,122002.0
2018-06-20,90.375,93.45,90.365,91.885,91162.0
2018-06-21,92.095,92.535,91.66,92.295,47764.0
2018-06-22,92.47,93.305,91.875,92.47,43375.0
2018-06-25,93.115,93.21,91.435,92.455,64506.0
2018-06-26,92.795,94.065,92.335,92.465,87048.0
2018-06-27,92.61,92.7,91.675,91.965,43672.0
2018-06-28,91.87,92.17,91.05,91.995,41260.0
2018-06-29,91.945,91.995,90.805,91.45,42320.0
2018-07-03,91.595,91.92,90.04,90.83,34016.0
2018-07-04,90.635,91.615,90.385,90.905,15315.0
2018-07-05,90.815,90.905,89.79,90.07,71482.0
2018-07-06,89.935,91.54,89.935,90.305,79443.0
2018-07-09,90.42,90.555,89.815,90.38,49245.0
2018-07-10,90.53,90.765,89.86,90.04,46323.0
2018-07-11,89.795,90.83,89.595,90.675,44147.0
2018-07-12,90.51,92.25,90.51,92.01,36769.0
2018-07-13,92.025,92.42,91.05,91.565,43150.0
2018-07-16,91.395,91.615,90.945,91.155,18161.0
2018-07-17,91.275,91.365,89.82,90.465,35616.0
2018-07-18,91.095,91.095,90.175,90.45,34275.0
2018-07-19,90.38,91.43,90.29,91.2,34544.0
2018-07-20,91.145,91.485,89.4,89.58,37834.0
2018-07-23,89.565,89.62,88.965,89.045,45906.0
2018-07-24,88.91,89.505,85.185,85.995,125665.0
2018-07-25,85.98,85.98,81.58,85.735,180945.0
2018-07-26,85.51,87.825,84.76,86.075,137869.0
2018-07-27,86.05,86.38,85.565,85.815,125373.0
2018-07-30,85.565,85.76,82.765,82.855,131905.0
2018-07-31,82.755,83.93,80.73,82.34,186209.0
2018-08-01,82.215,82.525,81.53,81.82,137632.0
2018-08-02,81.96,82.79,81.95,82.345,71706.0
2018-08-03,82.355,84.39,82.29,83.815,191666.0
2018-08-07,83.97,84.26,82.685,82.885,63491.0
2018-08-08,82.945,83.2,80.885,81.9,71907.0
2018-08-09,80.73,82.55,80.65,81.265,70231.0
2018-08-10,81.215,81.54,79.19,79.845,118174.0
2018-08-13,78.065,86.77,73.965,83.22,499757.0
2018-08-14,82.925,83.88,80.49,83.025,177596.0
2018-08-15,82.92,83.355,80.595,81.07,71325.0
2018-08-16,81.25,81.94,80.57,80.965,60241.0
2018-08-17,81.04,81.965,80.73,80.9,61662.0
2018-08-20,80.895,81.145,79.82,79.875,63523.0
2018-08-21,79.73,80.215,78.965,79.05,112958.0
2018-08-22,79.02,79.52,78.945,79.03,140568.0
2018-08-23,79.115,79.72,79.01,79.06,47523.0
2018-08-24,79.09,79.505,78.73,78.94,51643.0
2018-08-27,79.11,79.745,78.73,79.155,80733.0
2018-08-28,79.155,79.375,78.1,78.19,99379.0
2018-08-29,78.27,80.18,78.165,79.205,67598.0
2018-08-30,79.15,79.78,78.875,79.28,42599.0
2018-08-31,79.44,79.65,78.72,78.915,32544.0
2018-09-04,79.115,79.2,77.235,77.71,96208.0
2018-09-05,77.615,78.245,77.39,77.405,124143.0
2018-09-06,77.395,78.255,76.93,78.085,109357.0
2018-09-07,78.21,78.515,77.865,78.445,47448.0
2018-09-10,78.445,79.805,78.445,79.255,63382.0
2018-09-11,79.365,80.005,78.63,79.78,77055.0
2018-09-12,79.925,83.615,79.845,81.66,101379.0
2018-09-13,81.625,81.9,80.215,80.62,50788.0
2018-09-14,80.9,81.895,80.49,81.415,67892.0
2018-09-17,81.565,81.67,80.975,81.45,66840.0
2018-09-18,81.515,81.675,80.915,81.505,275456.0
2018-09-19,81.54,81.845,80.87,80.87,106230.0
2018-09-20,80.86,82.17,80.015,81.61,93734.0
2018-09-21,81.765,82.005,81.125,81.54,45087.0
2018-09-24,81.69,81.73,79.26,80.255,87970.0
2018-09-25,80.16,80.41,78.44,78.695,61811.0
2018-09-26,78.7,78.7,76.69,77.64,128837.0
2018-09-27,77.685,79.02,77.085,77.22,115387.0
2018-09-28,77.075,77.19,76.32,76.45,105160.0
2018-10-01,76.555,77.245,74.72,75.315,187213.0
2018-10-02,75.045,75.56,74.74,75.145,113656.0
2018-10-03,75.105,75.565,74.64,75.225,103181.0
2018-10-04,75.055,75.065,73.52,74.315,122905.0
2018-10-05,74.17,74.375,73.775,74.155,72290.0
2018-10-09,73.905,74.445,72.735,73.045,109787.0
2018-10-10,72.825,73.02,70.1,70.4,361145.0
2018-10-11,69.53,70.99,69.035,69.455,275837.0
2018-10-12,70.035,70.635,69.39,69.97,191806.0
2018-10-15,70.01,72.205,69.97,70.38,147353.0
2018-10-16,70.68,71.56,70.68,71.405,94204.0
2018-10-17,71.405,72.225,71.265,72.215,113039.0
2018-10-18,72.255,73.26,71.765,73.035,299313.0
2018-10-19,73.065,75.37,73.05,75.21,164326.0
2018-10-22,75.215,75.76,74.77,75.045,165567.0
2018-10-23,74.44,74.455,72.28,74.31,141214.0
2018-10-24,74.145,74.98,72.765,72.825,129574.0
2018-10-25,73.195,75.475,73.09,74.195,164570.0
2018-10-26,73.71,74.81,71.785,72.33,89269.0
2018-10-29,72.775,73.475,71.065,71.315,110312.0
2018-10-30,70.98,72.54,70.66,72.4,132316.0
2018-10-31,72.725,73.345,71.395,71.825,111672.0
2018-11-01,71.825,73.92,71.795,72.775,121206.0
2018-11-02,72.915,73.505,70.295,70.585,109225.0
2018-11-05,70.545,72.1,70.495,71.525,147745.0
2018-11-06,72.045,74.235,71.54,72.68,204663.0
2018-11-07,73.295,73.805,72.2,72.855,104920.0
2018-11-08,73.025,73.22,71.315,72.02,89198.0
2018-11-09,71.93,71.93,70.595,71.045,89145.0
2018-11-12,71.6,72.12,69.175,70.455,151286.0
2018-11-13,61.66,62.05,58.22,59.09,1047592.0
2018-11-14,58.81,58.92,56.02,57.45,636369.0
2018-11-15,57.23,57.35,55.145,55.52,545008.0
2018-11-16,55.365,58.47,54.35,57.31,481003.0
2018-11-19,56.38,56.79,55.525,56.55,330926.0
2018-11-20,55.965,56.55,55.355,56.095,205400.0
2018-11-21,56.125,59.13,55.565,58.19,260942.0
2018-11-22,58.075,59.91,58.01,59.715,125196.0
2018-11-23,59.63,61.045,59.225,60.02,180079.0
2018-11-26,60.04,60.835,59.575,60.03,185382.0
2018-11-27,59.715,60.42,59.63,60.185,131552.0
2018-11-28,60.945,63.2,60.945,62.325,213421.0
2018-11-29,62.43,63.94,62.065,63.495,162660.0
2018-11-30,63.76,64.08,62.34,62.965,139646.0
2018-12-03,63.435,64.5,62.705,64.45,127798.0
2018-12-04,64.225,65.045,64.095,64.905,159969.0
2018-12-05,65.02,65.22,64.58,64.83,125693.0
2018-12-06,63.95,64.085,62.48,63.575,149854.0
2018-12-07,63.575,64.185,62.765,63.52,118030.0
2018-12-10,63.105,63.81,63.0,63.25,149133.0
2018-12-11,63.54,64.42,62.885,63.5,188591.0
2018-12-12,63.5,64.305,62.885,64.125,121720.0
2018-12-13,64.1,65.06,63.65,63.745,132591.0
2018-12-14,63.355,63.615,62.315,62.805,187101.0
2018-12-17,62.39,62.47,59.68,60.085,196275.0
2018-12-18,59.975,60.85,59.82,60.385,130990.0
2018-12-19,60.1,61.66,59.395,59.89,149770.0
2018-12-20,59.755,60.55,59.16,59.59,98144.0
2018-12-21,59.435,59.61,58.26,58.43,146265.0
2018-12-24,58.04,58.91,57.755,58.01,38387.0
2018-12-27,58.405,59.89,57.99,59.89,136322.0
2018-12-28,59.975,60.79,59.85,60.135,104695.0
2018-12-31,60.405,61.845,60.405,61.14,57337.0
2019-01-02,60.75,62.815,60.21,62.115,97400.0
2019-01-03,61.94,62.35,61.09,61.42,172561.0
2019-01-04,62.03,63.885,61.16,63.43,102907.0
2019-01-07,63.705,64.385,62.89,64.19,128389.0
2019-01-08,64.515,64.93,63.88,64.23,147998.0
2019-01-09,64.345,64.9,63.99,64.695,118874.0
2019-01-10,64.76,65.06,64.4,64.525,123241.0
2019-01-11,64.32,64.35,63.625,63.95,135258.0
2019-01-14,64.44,64.44,62.72,62.985,122354.0
2019-01-15,63.055,63.65,62.375,62.955,146107.0
2019-01-16,63.51,64.785,62.295,62.545,140318.0
2019-01-17,62.57,62.71,61.1,61.305,163322.0
2019-01-18,61.665,62.41,61.14,62.31,176399.0
2019-01-21,62.605,63.135,62.14,62.93,62051.0
2019-01-22,62.94,63.185,61.935,62.325,97733.0
2019-01-23,62.49,63.135,61.265,61.96,354795.0
2019-01-24,61.895,62.83,61.51,62.775,114383.0
2019-01-25,62.89,64.67,62.855,63.405,109296.0
2019-01-28,63.545,63.745,62.89,63.125,90467.0
2019-01-29,63.085,63.675,62.53,63.11,134616.0
2019-01-30,63.25,63.345,62.36,63.165,67733.0
2019-01-31,63.165,63.355,62.93,63.225,73076.0
2019-02-01,63.23,63.3,62.52,62.8,58794.0
2019-02-04,62.89,63.55,62.31,63.305,76119.0
2019-02-05,63.3,64.53,63.185,64.205,209233.0
2019-02-06,64.26,65.525,64.195,65.34,86143.0
2019-02-07,65.34,65.96,63.345,64.945,138073.0
2019-02-08,64.81,65.015,63.895,64.32,77696.0
2019-02-11,64.58,64.58,63.265,63.705,58062.0
2019-02-12,62.945,63.745,62.08,63.745,99739.0
2019-02-13,63.705,64.235,63.61,63.945,49778.0
2019-02-14,63.81,64.28,62.89,63.625,60321.0
2019-02-15,63.87,64.615,63.12,63.43,68193.0
2019-02-19,63.435,63.705,62.775,63.19,67660.0
2019-02-20,63.255,63.7,62.275,62.94,90841.0
2019-02-21,63.02,63.64,61.59,62.285,104634.0
2019-02-22,62.4,62.67,61.355,61.935,85255.0
2019-02-25,62.0,62.425,61.91,62.055,92571.0
2019-02-26,62.235,63.38,61.835,63.075,116085.0
2019-02-27,62.865,63.02,60.765,60.92,223748.0
2019-02-28,60.775,61.175,60.22,60.415,169106.0
2019-03-01,60.625,62.08,60.39,61.91,140232.0
2019-03-04,62.05,62.72,61.18,62.105,79249.0
2019-03-05,62.105,62.515,61.175,62.04,132111.0
2019-03-06,61.9,61.975,60.685,61.14,68383.0
2019-03-07,61.075,61.135,59.325,59.86,148127.0
2019-03-08,59.68,60.405,59.345,60.0,66283.0
2019-03-11,59.86,60.495,59.86,60.365,52441.0
2019-03-12,60.355,61.05,60.34,60.545,59828.0
2019-03-13,60.845,60.845,59.835,60.535,75043.0
2019-03-14,56.365,58.805,56.365,57.795,530675.0
2019-03-15,58.02,61.28,58.02,60.27,243279.0
2019-03-18,60.135,61.78,60.08,60.725,120908.0
2019-03-19,60.97,61.405,60.3,60.375,115388.0
2019-03-20,60.405,61.435,60.18,61.075,104735.0
2019-03-21,60.585,62.875,60.57,62.63,97951.0
2019-03-22,62.4,62.71,62.14,62.31,97453.0
2019-03-25,62.03,62.985,61.81,62.16,94316.0
2019-03-26,62.245,62.685,62.155,62.335,87842.0
2019-03-27,62.235,63.04,62.07,62.635,75218.0
2019-03-28,62.755,63.485,62.14,63.365,70936.0
2019-03-29,63.365,63.645,62.92,63.325,65317.0
2019-04-01,63.325,63.545,62.93,63.3,66653.0
2019-04-02,63.225,63.485,62.5,62.935,83732.0
2019-04-03,62.935,63.315,62.41,62.83,83108.0
2019-04-04,62.715,63.325,62.5,62.665,56616.0
2019-04-05,62.87,63.66,62.665,63.595,59442.0
2019-04-08,63.84,64.97,63.595,64.77,94667.0
2019-04-09,64.53,65.115,64.11,64.425,74517.0
2019-04-10,64.59,65.06,64.095,64.35,71677.0
2019-04-11,64.36,64.97,63.695,63.775,69176.0
2019-04-12,64.02,64.02,62.115,62.755,140337.0
2019-04-15,62.905,63.28,62.56,62.995,76710.0
2019-04-16,63.035,63.035,62.12,62.31,139629.0
2019-04-17,62.5,62.87,61.295,61.605,101504.0
2019-04-18,61.43,61.76,60.94,61.67,144385.0
2019-04-22,61.54,62.87,61.24,62.485,51232.0
2019-04-23,62.905,62.91,62.215,62.49,98731.0
2019-04-24,62.49,62.78,61.81,62.235,99316.0
2019-04-25,62.19,63.395,61.26,62.995,149430.0
2019-04-26,62.91,63.95,62.665,63.7,86544.0
2019-04-29,63.43,65.115,63.43,64.975,324479.0
2019-04-30,64.695,66.915,64.555,66.225,196775.0
2019-05-01,66.24,66.775,65.345,66.465,144260.0
2019-05-02,66.545,66.85,65.715,66.44,75407.0
2019-05-03,66.61,67.395,66.2,67.14,117287.0
2019-05-06,66.925,67.245,65.75,66.45,149878.0
2019-05-07,66.15,66.8,65.94,66.325,125635.0
2019-05-08,66.285,66.285,65.525,66.06,105883.0
2019-05-09,65.88,66.225,65.29,66.03,131839.0
2019-05-10,65.97,65.98,63.855,64.09,206402.0
2019-05-13,63.305,64.555,60.73,64.21,403580.0
2019-05-14,64.295,64.96,63.06,64.575,139637.0
2019-05-15,64.415,64.555,63.67,63.72,118895.0
2019-05-16,63.76,65.395,63.53,63.95,82082.0
2019-05-17,63.89,64.39,63.28,64.21,62729.0
2019-05-21,65.92,69.835,65.385,69.735,381994.0
2019-05-22,69.78,71.96,68.19,71.85,363458.0
2019-05-23,71.335,71.545,69.365,69.985,189578.0
2019-05-24,70.265,70.79,68.685,69.13,93271.0
2019-05-27,68.925,69.49,68.265,69.08,44189.0
2019-05-28,69.08,69.76,68.3,69.03,108932.0
2019-05-29,68.72,69.39,68.505,69.045,99450.0
2019-05-30,69.09,69.435,68.89,69.25,62265.0
2019-05-31,69.235,69.49,67.985,68.97,96275.0
2019-06-03,68.85,69.95,68.265,68.89,134969.0
2019-06-04,69.08,69.11,68.23,68.965,97593.0
2019-06-05,69.425,69.975,67.985,69.9,98589.0
2019-06-06,70.175,70.6,69.03,70.315,119110.0
2019-06-07,70.52,71.76,70.315,71.135,66587.0
2019-06-10,71.45,72.54,71.21,72.395,100736.0
2019-06-11,72.78,73.185,72.195,72.385,110878.0
2019-06-12,72.575,73.72,72.17,73.39,122409.0
2019-06-13,73.56,73.56,72.6,73.175,88022.0
2019-06-14,73.085,74.795,72.655,74.73,147892.0
2019-06-17,74.69,75.24,73.66,74.275,69829.0
2019-06-18,74.3,75.0,74.065,74.44,77720.0
2019-06-19,74.55,74.985,72.69,73.28,77549.0
2019-06-20,73.56,74.015,71.77,72.19,99865.0
2019-06-21,72.08,72.82,71.145,71.365,123615.0
2019-06-24,71.455,72.485,71.235,72.205,52353.0
2019-06-25,72.4,73.05,72.04,72.37,87728.0
2019-06-26,72.28,73.89,72.03,73.815,103539.0
2019-06-27,74.035,74.555,73.885,74.325,118715.0
2019-06-28,74.48,75.44,73.73,74.045,125635.0
2019-07-02,74.31,75.125,73.165,74.92,75893.0
2019-07-03,74.865,76.675,74.455,76.625,101405.0
2019-07-04,76.61,76.685,75.49,76.35,27254.0
2019-07-05,75.87,76.105,75.485,76.02,34693.0
2019-07-08,75.895,76.015,75.485,75.75,37316.0
2019-07-09,75.75,76.685,75.49,76.515,58359.0
2019-07-10,76.685,78.055,76.06,77.31,99783.0
2019-07-11,77.6,79.595,77.425,78.9,261424.0
2019-07-12,78.735,79.625,77.61,77.79,84621.0
2019-07-15,78.17,78.17,77.235,77.7,44887.0
2019-07-16,77.725,78.19,77.07,77.71,40608.0
2019-07-17,77.6,78.345,77.295,78.23,59485.0
2019-07-18,78.24,78.765,77.41,78.27,106020.0
2019-07-19,78.27,79.89,78.27,79.075,64671.0
2019-07-22,79.245,79.7,77.785,78.71,60150.0
2019-07-23,78.815,79.305,77.85,78.9,45467.0
2019-07-24,78.99,79.57,78.155,79.19,47787.0
2019-07-25,79.62,79.62,78.495,79.19,44501.0
2019-07-26,78.85,79.695,78.85,79.34,44281.0
2019-07-29,79.27,80.305,78.8,80.155,41791.0
2019-07-30,79.975,80.925,79.41,80.01,63477.0
2019-07-31,80.01,80.445,78.785,79.455,41893.0
2019-08-01,79.455,80.32,79.245,79.76,78655.0
2019-08-02,79.725,79.865,79.255,79.825,38618.0
2019-08-06,78.935,79.65,77.84,79.13,109513.0
2019-08-07,78.94,79.13,76.32,78.205,120057.0
2019-08-08,78.205,79.205,77.775,78.98,107452.0
2019-08-09,77.94,78.595,75.245,77.205,195835.0
2019-08-12,77.335,77.57,75.235,75.55,183418.0
2019-08-13,79.41,79.41,74.475,75.21,240061.0
2019-08-14,75.105,77.76,74.17,77.375,194725.0
2019-08-15,77.375,79.05,76.135,77.495,206995.0
2019-08-16,77.99,78.12,77.105,77.69,91782.0
2019-08-19,78.17,80.53,77.475,78.865,122084.0
2019-08-20,79.04,79.555,78.24,79.255,94706.0
2019-08-21,79.47,79.645,78.645,79.24,72363.0
2019-08-22,79.255,80.56,78.335,80.47,102191.0
2019-08-23,80.47,80.595,78.46,78.635,133066.0
2019-08-26,79.025,79.795,78.585,79.205,43837.0
2019-08-27,79.205,80.87,78.835,80.72,96563.0
2019-08-28,80.205,80.825,79.8,80.48,76028.0
2019-08-29,80.835,81.085,80.23,80.44,46134.0
2019-08-30,80.505,81.275,80.025,81.09,67806.0
2019-09-03,80.72,81.38,79.81,80.86,71515.0
2019-09-04,80.9,81.77,80.71,81.075,66677.0
2019-09-05,81.375,81.81,80.72,81.025,67281.0
2019-09-06,81.315,81.605,80.685,81.015,37966.0
2019-09-09,80.82,81.47,80.215,80.34,57260.0
2019-09-10,80.72,80.72,79.735,79.8,132648.0
2019-09-11,80.05,80.54,79.96,80.23,91192.0
2019-09-12,80.975,80.975,79.635,80.075,34678.0
2019-09-13,80.355,80.405,78.735,78.825,86649.0
2019-09-16,78.965,79.935,78.71,78.74,68439.0
2019-09-17,79.32,79.395,78.595,78.74,53593.0
2019-09-18,78.965,79.075,78.38,78.38,95815.0
2019-09-19,78.335,78.71,77.94,78.5,107446.0
2019-09-20,78.735,78.915,77.955,78.28,43470.0
2019-09-23,78.495,78.52,76.64,77.46,109220.0
2019-09-24,77.495,78.305,76.805,78.045,51238.0
2019-09-25,77.94,78.08,76.94,77.305,47882.0
2019-09-26,77.34,77.43,76.45,76.705,40661.0
2019-09-27,76.655,77.36,75.73,77.195,72922.0
2019-09-30,77.36,78.215,76.81,77.475,71299.0
2019-10-01,77.87,78.11,76.98,77.07,64247.0
2019-10-02,77.02,77.02,75.215,76.905,77161.0
2019-10-03,77.145,77.825,76.535,77.395,40904.0
2019-10-04,77.785,78.335,76.935,77.95,68022.0
2019-10-07,77.85,77.945,77.345,77.71,43304.0
2019-10-08,77.36,77.91,77.36,77.47,85554.0
2019-10-09,77.645,78.14,77.345,77.725,41510.0
2019-10-10,77.785,77.945,76.545,77.535,48098.0
2019-10-11,77.71,77.71,76.855,77.275,83104.0
2019-10-15,76.545,77.95,76.545,77.055,50326.0
2019-10-16,76.96,77.345,76.88,77.135,50504.0
2019-10-17,76.96,77.625,76.83,77.125,48375.0
2019-10-18,76.97,77.37,76.545,76.97,36819.0
2019-10-21,76.57,78.0,76.57,77.435,46355.0
2019-10-22,77.395,78.2,76.56,76.695,37540.0
2019-10-23,76.545,77.02,76.27,76.635,42325.0
2019-10-24,76.605,76.605,74.04,74.28,196920.0
2019-10-25,74.3,74.33,72.775,72.995,84129.0
2019-10-28,73.0,73.7,72.82,72.885,79627.0
2019-10-29,72.745,73.8,72.385,73.19,78529.0
2019-10-30,73.19,73.54,71.46,72.095,166692.0
2019-10-31,72.095,72.31,71.635,72.285,57037.0
2019-11-01,72.37,73.085,71.705,72.06,61785.0
2019-11-04,72.16,72.795,70.08,70.445,135529.0
2019-11-05,70.615,72.07,70.545,72.06,90768.0
2019-11-06,71.88,72.475,71.555,72.095,93311.0
2019-11-07,72.41,72.41,71.555,72.035,63861.0
2019-11-08,71.93,72.7,71.545,72.3,60855.0
2019-11-11,64.89,70.555,64.89,68.075,427788.0
2019-11-12,67.81,67.96,66.195,67.135,463424.0
2019-11-13,66.71,69.025,66.41,68.375,168331.0
2019-11-14,68.235,69.405,67.995,68.95,119816.0
2019-11-15,69.05,70.075,68.885,69.705,124034.0
2019-11-18,69.84,70.205,69.325,69.975,96445.0
2019-11-19,69.64,70.37,69.0,69.355,70796.0
2019-11-20,69.19,70.265,69.09,70.23,76669.0
2019-11-21,70.115,70.92,69.44,70.77,88238.0
2019-11-22,70.74,70.92,70.09,70.605,74453.0
2019-11-25,70.465,71.685,70.465,71.345,56430.0
2019-11-26,71.555,73.39,71.03,73.275,98545.0
2019-11-27,73.11,74.19,73.11,73.29,105116.0
2019-11-28,72.525,73.15,72.525,73.07,28560.0
2019-11-29,73.06,73.765,72.795,72.935,31557.0
2019-12-02,72.4,73.335,71.645,72.52,69381.0
2019-12-03,72.055,74.01,71.92,73.9,87133.0
2019-12-04,73.91,75.125,73.3,74.475,95854.0
2019-12-05,74.475,74.88,73.965,74.615,52769.0
2019-12-06,74.665,75.745,73.635,75.43,73288.0
2019-12-09,75.32,75.99,75.1,75.23,96452.0
2019-12-10,75.29,75.345,74.79,75.345,51213.0
2019-12-11,75.34,75.615,74.49,74.59,79454.0
2019-12-12,74.39,75.0,73.35,73.415,80082.0
2019-12-13,73.485,73.975,72.735,73.775,86201.0
2019-12-16,73.45,74.455,73.135,73.865,76113.0
2019-12-17,74.075,75.075,74.0,74.815,58039.0
2019-12-18,74.625,75.33,74.455,74.8,25999.0
2019-12-19,74.875,75.765,74.715,75.32,40071.0
2019-12-20,75.155,76.04,75.025,75.72,30858.0
2019-12-23,75.83,76.51,75.22,76.105,48878.0
2019-12-24,75.58,76.635,75.58,76.235,41073.0
2019-12-27,76.085,76.53,75.635,76.295,24689.0
2019-12-30,77.07,77.07,75.89,76.41,30946.0
2019-12-31,76.24,76.745,75.655,76.105,41984.0
2020-01-02,76.935,76.935,74.465,75.69,34429.0
2020-01-03,75.34,76.475,75.305,75.775,36289.0
2020-01-06,75.445,76.61,75.445,76.24,49484.0
2020-01-07,75.925,76.675,75.925,76.44,44157.0
2020-01-08,76.025,76.8,76.025,76.185,54042.0
2020-01-09,76.41,76.685,75.445,76.61,77902.0
2020-01-10,76.575,77.98,76.285,77.67,111429.0
2020-01-13,77.67,78.26,76.185,77.79,42696.0
2020-01-14,77.925,78.845,77.395,78.31,79756.0
2020-01-15,78.31,78.735,78.015,78.56,50737.0
2020-01-16,78.535,78.945,78.285,78.615,32930.0
2020-01-17,78.725,79.07,78.365,78.46,32125.0
2020-01-20,78.44,78.44,78.105,78.275,22479.0
2020-01-21,77.975,79.055,77.725,78.825,71908.0
2020-01-22,78.87,79.395,78.5,79.055,79456.0
2020-01-23,78.975,79.48,78.435,78.985,25560.0
2020-01-24,78.985,79.385,78.56,78.82,55829.0
2020-01-27,78.41,79.035,77.93,78.77,68754.0
2020-01-28,78.645,79.345,78.335,79.0,59319.0
2020-01-29,79.16,79.385,78.65,78.77,55920.0
2020-01-30,78.76,80.615,77.825,80.205,78326.0
2020-01-31,80.125,81.69,79.79,81.54,138736.0
2020-02-03,81.73,82.46,81.43,81.79,95393.0
2020-02-04,82.115,82.5,81.37,82.255,106464.0
2020-02-05,82.625,82.8,82.015,82.09,52188.0
2020-02-06,82.105,82.685,81.745,82.41,94289.0
2020-02-07,82.34,83.17,82.0,83.0,66402.0
2020-02-10,82.935,84.25,82.74,84.215,67028.0
2020-02-11,84.415,85.435,84.23,85.11,141483.0
2020-02-12,84.765,85.12,84.225,84.615,109500.0
2020-02-13,84.23,84.92,83.67,84.8,57310.0
2020-02-14,84.65,85.765,84.425,85.585,62126.0
2020-02-18,85.74,85.92,85.33,85.61,58054.0
2020-02-19,85.745,85.915,85.075,85.095,37933.0
2020-02-20,85.095,85.12,84.44,84.625,111479.0
2020-02-21,84.51,85.52,84.38,85.075,87279.0
2020-02-24,84.7,84.945,83.17,84.065,83898.0
2020-02-25,84.04,84.8,83.135,83.295,93185.0
2020-02-26,83.075,84.225,82.29,82.39,77836.0
2020-02-27,79.505,81.37,78.67,81.155,118444.0
2020-02-28,79.765,80.825,76.375,78.76,210062.0
2020-03-02,78.24,79.715,77.755,78.82,126504.0
2020-03-03,79.18,80.795,78.675,79.41,81140.0
2020-03-04,79.915,80.625,79.22,79.84,94352.0
2020-03-05,79.38,81.255,78.935,80.65,88032.0
2020-03-06,79.89,79.89,77.505,77.645,115656.0
2020-03-09,75.59,76.285,71.555,72.35,165149.0
2020-03-10,73.85,74.46,70.725,71.205,244588.0
2020-03-11,70.3,71.34,67.28,67.725,174231.0
2020-03-12,59.96,63.965,57.76,62.5,453302.0
2020-03-13,63.015,64.76,60.58,64.63,258624.0
2020-03-16,61.24,62.335,58.485,60.92,204401.0
2020-03-17,60.53,63.33,59.38,63.33,406353.0
2020-03-18,60.94,62.755,55.805,58.15,313816.0
2020-03-19,57.725,60.905,56.335,59.985,308643.0
2020-03-20,60.62,62.52,59.325,59.465,92130.0
2020-03-23,59.4,59.405,52.535,53.255,178481.0
2020-03-24,55.225,57.505,53.95,55.995,128163.0
2020-03-25,56.195,61.48,56.045,60.175,120325.0
2020-03-26,60.325,62.435,58.98,60.295,91960.0
2020-03-27,59.025,59.975,56.795,57.865,72044.0
2020-03-30,58.22,58.22,56.11,57.585,58771.0
2020-03-31,57.78,61.595,57.755,61.09,101351.0
2020-04-01,59.02,60.725,58.525,60.035,91056.0
2020-04-02,60.195,61.605,59.8,61.475,66023.0
2020-04-03,61.29,61.99,60.555,61.335,99367.0
2020-04-06,62.44,66.935,62.44,66.515,113991.0
2020-04-07,66.975,69.86,66.97,68.435,104674.0
2020-04-08,68.65,69.845,68.64,69.81,61560.0
2020-04-09,69.755,69.89,68.53,69.19,219845.0
2020-04-13,69.035,69.13,67.89,68.975,110859.0
2020-04-14,69.045,69.19,67.705,68.975,331692.0
2020-04-15,68.005,70.385,66.84,69.18,108235.0
2020-04-16,69.695,71.72,69.625,70.665,144218.0
2020-04-17,71.72,71.73,69.6,71.155,85757.0
2020-04-20,70.35,73.305,69.62,72.54,106412.0
2020-04-21,71.465,73.465,70.73,71.195,98131.0
2020-04-22,70.875,74.0,70.8,72.85,125865.0
2020-04-23,71.87,74.055,71.77,71.87,141178.0
2020-04-24,72.03,73.51,72.025,72.565,153181.0
2020-04-27,72.875,73.82,71.155,71.71,69258.0
2020-04-28,71.535,72.21,70.875,71.625,116901.0
2020-04-29,71.625,73.19,71.625,71.755,108170.0
2020-04-30,71.33,71.71,70.1,70.825,94721.0
2020-05-01,69.625,70.38,68.225,68.675,100994.0
2020-05-04,67.785,68.545,67.21,68.345,89336.0
2020-05-05,68.325,70.225,68.11,69.4,69604.0
2020-05-06,69.585,69.825,67.695,67.95,66714.0
2020-05-07,68.165,68.765,66.15,66.49,148301.0
2020-05-08,65.44,66.21,63.145,64.97,319799.0
2020-05-11,68.76,73.805,65.145,73.135,293355.0
2020-05-12,73.055,74.605,71.585,71.685,265285.0
2020-05-13,70.9,72.31,69.82,70.19,168438.0
2020-05-14,69.54,70.665,68.085,70.31,99045.0
2020-05-15,70.485,72.775,69.955,72.59,157547.0
2020-05-19,73.475,74.505,72.655,73.19,155472.0
2020-05-20,73.365,73.97,72.75,73.415,112620.0
2020-05-21,73.49,73.575,71.97,72.65,79305.0
2020-05-22,72.615,73.12,71.735,73.01,158219.0
2020-05-25,73.095,73.955,72.19,72.615,37506.0
2020-05-26,72.725,73.67,72.235,72.85,82309.0
2020-05-27,73.38,73.38,71.43,73.025,69305.0
2020-05-28,73.405,73.405,72.36,73.29,80338.0
2020-05-29,73.135,73.6,72.14,73.575,63666.0
2020-06-01,73.305,74.115,72.0,72.35,44367.0
2020-06-02,72.35,72.565,71.08,71.56,123607.0
2020-06-03,72.11,72.455,70.95,71.905,89080.0
2020-06-04,71.675,71.905,70.565,71.415,71854.0
2020-06-05,72.565,73.97,71.62,73.295,100463.0
2020-06-08,73.315,74.335,72.485,73.77,65872.0
2020-06-09,73.4,74.25,72.005,72.79,39187.0
2020-06-10,72.91,73.75,72.565,73.575,66266.0
2020-06-11,72.985,74.41,72.985,73.515,99202.0
2020-06-12,74.495,74.73,73.295,73.845,171266.0
2020-06-15,73.4,75.095,72.135,74.85,84512.0
2020-06-16,75.725,76.815,75.22,75.28,78343.0
2020-06-17,75.425,75.745,72.945,74.645,25643.0
2020-06-18,74.275,75.455,73.405,75.23,26129.0
2020-06-19,76.36,76.715,74.41,76.325,55507.0
2020-06-22,75.94,76.78,74.825,75.22,31541.0
2020-06-23,75.375,75.515,74.825,75.205,55661.0
2020-06-24,74.25,74.825,73.73,74.09,29886.0
2020-06-25,73.87,74.37,73.165,74.115,44198.0
2020-06-26,73.155,74.255,72.705,73.255,211140.0
2020-06-29,73.305,73.54,72.575,73.525,98911.0
2020-06-30,73.16,73.685,72.58,73.56,81251.0
2020-07-02,73.72,74.74,72.505,73.745,42277.0
2020-07-03,73.765,73.96,72.69,73.855,17190.0
2020-07-06,73.56,74.74,73.56,74.44,50652.0
2020-07-07,74.155,74.155,73.075,73.905,19266.0
2020-07-08,73.905,74.535,73.62,73.9,34755.0
2020-07-09,74.025,74.155,73.685,74.0,41624.0
2020-07-10,74.0,74.325,73.815,74.17,40877.0
2020-07-13,74.17,75.34,73.525,74.85,56545.0
2020-07-14,74.45,74.75,73.06,74.47,57343.0
2020-07-15,74.495,76.36,74.41,75.765,71740.0
2020-07-16,75.595,76.785,74.75,76.245,75453.0
2020-07-17,76.245,78.02,76.02,77.51,95439.0
2020-07-20,76.72,77.62,76.72,77.28,47354.0
2020-07-21,77.145,77.21,76.27,76.49,56382.0
2020-07-22,76.295,76.635,75.595,76.53,79483.0
2020-07-23,76.445,78.145,76.095,77.68,71166.0
2020-07-24,77.45,78.095,76.99,78.085,45715.0
2020-07-27,77.305,78.655,77.305,78.555,63984.0
2020-07-28,78.16,80.005,78.145,78.97,44040.0
2020-07-29,79.42,79.845,78.07,79.76,88435.0
2020-07-30,79.13,81.23,78.995,80.805,129862.0
2020-07-31,80.925,81.415,79.8,80.37,61336.0
2020-08-04,80.755,81.085,79.49,80.99,68901.0
2020-08-05,81.1,81.485,80.08,81.205,75363.0
2020-08-06,81.8,84.845,81.79,83.94,108387.0
2020-08-07,84.09,85.95,83.24,84.565,130704.0
2020-08-10,86.3,86.3,83.87,84.245,85507.0
2020-08-11,84.62,84.94,83.02,83.345,86513.0
2020-08-12,84.05,84.44,83.615,83.615,44425.0
2020-08-13,83.805,84.515,83.24,83.99,117990.0
2020-08-14,83.92,84.875,83.55,83.99,55054.0
2020-08-17,84.09,84.51,83.36,83.745,52442.0
2020-08-18,83.88,83.88,82.895,83.42,62650.0
2020-08-19,83.42,84.515,82.645,83.97,83607.0
2020-08-20,84.515,84.515,82.4,83.575,31739.0
2020-08-21,83.575,83.885,82.425,83.72,76883.0
2020-08-24,83.6,83.785,83.225,83.625,79983.0
2020-08-25,83.625,84.51,82.825,83.065,67138.0
2020-08-26,83.065,83.66,82.51,83.6,40756.0
2020-08-27,83.25,83.885,82.76,83.15,41029.0
2020-08-28,82.75,83.48,82.545,82.92,49139.0
2020-08-31,82.655,84.09,81.4,81.755,52542.0
2020-09-01,81.96,82.765,80.065,82.68,76928.0
2020-09-02,82.68,83.04,81.94,82.595,42195.0
2020-09-03,82.68,82.775,80.48,81.1,49845.0
2020-09-04,80.9,81.77,79.555,80.505,57043.0
2020-09-08,79.76,80.905,78.995,80.015,117936.0
2020-09-09,80.275,81.48,80.115,81.32,45116.0
2020-09-10,81.32,81.865,80.59,80.855,46190.0
2020-09-11,81.4,82.19,80.855,81.925,61831.0
2020-09-14,82.385,82.775,81.925,82.01,43491.0
2020-09-15,81.57,83.97,81.57,83.18,42335.0
2020-09-16,83.24,84.38,82.335,82.545,55720.0
2020-09-17,81.85,82.96,81.485,82.595,46295.0
2020-09-18,83.065,83.385,81.91,82.01,53291.0
2020-09-21,81.23,81.79,80.695,81.245,50521.0
2020-09-22,81.575,84.075,81.245,83.86,108632.0
2020-09-23,84.0,84.065,83.15,83.24,41640.0
2020-09-24,83.165,83.325,81.745,83.24,183147.0
2020-09-25,83.86,85.29,83.43,85.18,158862.0
2020-09-28,85.2,86.18,85.2,86.07,46377.0
2020-09-29,85.865,86.11,85.315,85.785,31223.0
2020-09-30,85.855,86.25,85.43,85.88,97880.0
2020-10-01,85.985,86.025,85.01,85.725,36079.0
2020-10-02,85.46,85.46,84.335,85.205,36731.0
2020-10-05,85.265,86.28,84.805,85.02,50593.0
2020-10-06,85.225,85.255,83.0,83.26,49255.0
2020-10-07,83.505,84.565,82.385,83.23,70204.0
2020-10-08,83.29,84.045,82.935,83.045,37682.0
2020-10-09,83.045,83.32,82.19,82.335,35106.0
2020-10-13,82.19,83.12,82.01,82.2,72969.0
2020-10-14,82.465,82.575,81.85,82.31,53063.0
2020-10-15,82.0,83.32,81.445,82.975,54125.0
2020-10-16,83.205,83.65,82.44,82.82,46978.0
2020-10-19,83.685,83.76,83.145,83.625,45830.0
2020-10-20,84.52,84.625,83.58,84.155,48360.0
2020-10-21,83.985,84.905,83.72,84.36,37979.0
2020-10-22,84.36,85.42,83.43,84.37,30371.0
2020-10-23,84.565,84.565,83.47,84.24,26245.0
2020-10-26,84.11,84.24,82.31,82.685,86405.0
2020-10-27,82.865,83.76,82.01,82.815,27039.0
2020-10-28,82.265,82.965,81.67,81.67,41820.0
2020-10-29,82.085,82.225,81.26,81.61,86306.0
2020-10-30,81.445,82.815,80.045,81.19,61467.0
2020-11-02,81.645,83.055,81.645,82.73,66900.0
2020-11-03,83.13,84.495,81.155,84.17,38206.0
2020-11-04,84.72,86.23,84.01,84.665,39818.0
2020-11-05,86.725,89.18,85.455,86.195,284358.0
2020-11-06,88.565,88.565,85.99,86.24,144749.0
2020-11-09,87.215,87.82,83.94,83.975,57949.0
2020-11-10,83.42,83.42,80.855,82.18,392702.0
2020-11-11,82.18,83.115,82.035,82.55,197090.0
2020-11-12,82.525,83.02,81.265,81.79,70193.0
2020-11-13,82.02,83.325,81.38,83.18,183117.0
2020-11-16,83.2,83.375,82.7,83.29,187991.0
2020-11-17,83.12,83.36,82.525,83.07,88652.0
2020-11-18,83.07,83.285,81.24,81.31,122544.0
2020-11-19,81.31,82.225,80.78,81.97,82880.0
2020-11-20,81.97,82.75,81.415,82.675,57754.0
2020-11-23,83.26,83.26,82.445,82.95,38134.0
2020-11-24,83.17,83.205,82.625,82.995,69309.0
2020-11-25,82.47,83.89,82.01,83.12,150029.0
2020-11-26,82.575,83.43,82.575,83.17,28210.0
2020-11-27,83.17,83.55,82.44,83.285,63207.0
2020-11-30,82.32,85.77,82.32,84.9,261455.0
2020-12-01,84.575,85.94,83.73,83.965,159603.0
2020-12-02,85.43,89.425,84.575,89.135,288834.0
2020-12-03,89.11,90.175,88.365,89.87,110836.0
2020-12-04,89.535,89.86,88.0,88.735,55757.0
2020-12-07,88.735,89.45,88.015,88.88,52910.0
2020-12-08,89.085,90.76,88.0,90.39,102157.0
2020-12-09,90.39,90.47,89.245,90.15,44522.0
2020-12-10,90.145,90.545,88.59,88.98,45968.0
2020-12-11,88.545,89.56,88.185,88.86,51003.0
2020-12-14,89.495,89.92,88.845,89.22,70704.0
2020-12-15,89.52,89.94,88.845,89.735,52769.0
2020-12-16,90.065,90.47,87.94,88.075,56719.0
2020-12-17,89.06,90.03,87.565,87.625,34724.0
2020-12-18,87.185,87.71,86.665,87.04,37726.0
2020-12-21,86.735,87.04,84.83,86.455,76028.0
2020-12-22,86.275,87.53,85.7,86.975,42352.0
2020-12-23,87.385,87.99,86.095,87.12,41453.0
2020-12-24,87.3,87.595,86.72,87.28,25903.0
2020-12-29,87.555,87.995,86.81,87.325,51282.0
2020-12-30,87.425,88.75,87.29,87.625,59428.0
2020-12-31,87.355,87.615,86.43,86.54,23442.0
2021-01-04,87.295,88.475,85.485,86.755,48612.0
2021-01-05,86.135,86.905,85.535,86.645,71821.0
2021-01-06,86.765,87.715,86.13,86.815,67765.0
2021-01-07,87.71,87.71,85.965,86.505,37920.0
2021-01-08,87.305,87.63,86.17,86.97,30385.0
2021-01-11,86.83,87.2,86.22,86.25,25668.0
2021-01-12,86.765,86.77,85.71,86.575,59758.0
2021-01-13,86.77,86.985,85.92,86.445,42006.0
2021-01-14,86.6,86.985,86.215,86.315,38688.0
2021-01-15,86.72,87.46,85.955,87.28,31210.0
2021-01-18,87.625,88.07,86.695,87.435,18956.0
2021-01-19,88.73,88.73,86.74,86.875,30346.0
2021-01-20,87.535,87.58,86.36,86.935,17575.0
2021-01-21,87.63,87.69,86.345,87.52,18408.0
2021-01-22,87.45,87.46,85.965,87.1,31268.0
2021-01-25,87.04,88.6,85.955,88.49,34704.0
2021-01-26,88.44,89.22,87.63,89.22,59676.0
2021-01-27,89.34,89.675,87.855,88.97,385893.0
2021-01-28,88.5,92.865,88.49,91.195,101617.0
2021-01-29,91.265,91.495,89.35,89.79,79802.0
2021-02-01,89.77,92.14,87.27,92.005,162825.0
2021-02-02,92.675,92.785,91.3,92.415,54599.0
2021-02-03,92.075,92.99,91.205,91.695,53101.0
2021-02-04,91.525,92.985,91.07,91.86,222964.0
2021-02-05,91.61,92.535,90.82,91.65,57432.0
2021-02-08,92.52,93.455,91.66,92.665,32629.0
2021-02-09,92.21,93.295,91.745,93.215,40861.0
2021-02-10,93.385,93.475,91.885,92.105,29772.0
2021-02-11,92.785,92.785,91.6,92.59,23953.0
2021-02-12,92.535,92.735,91.3,91.61,33575.0
2021-02-16,90.99,92.495,89.495,90.245,73342.0
2021-02-17,90.13,90.14,88.385,89.515,48571.0
2021-02-18,88.48,89.505,88.48,89.195,41502.0
2021-02-19,88.07,89.18,88.07,88.73,22682.0
2021-02-22,88.11,89.42,87.805,88.63,51745.0
2021-02-23,88.17,88.24,86.53,87.665,47954.0
2021-02-24,87.47,88.525,87.2,88.24,57533.0
2021-02-25,88.38,89.33,87.63,88.345,47207.0
2021-02-26,89.35,89.42,87.52,88.5,26503.0
2021-03-01,88.085,88.845,87.83,88.51,45542.0
2021-03-02,88.905,90.94,88.2,90.585,59961.0
2021-03-03,90.44,91.925,90.21,91.025,25506.0
2021-03-04,91.41,91.465,90.035,91.095,124895.0
2021-03-05,91.17,91.885,90.49,91.72,87111.0
2021-03-08,92.685,93.91,91.925,93.14,69290.0
2021-03-09,93.585,94.97,93.235,94.505,90906.0
2021-03-10,96.11,96.11,94.46,95.2,81552.0
2021-03-11,96.705,102.175,96.695,99.6,163485.0
2021-03-12,100.09,100.69,98.79,99.84,89226.0
2021-03-15,100.15,101.36,99.925,100.305,54731.0
2021-03-16,100.57,101.265,100.08,101.015,53494.0
2021-03-17,101.015,101.335,100.105,100.7,121488.0
2021-03-18,100.39,101.265,100.09,100.215,34722.0
2021-03-19,100.525,101.18,99.91,100.425,57150.0
2021-03-22,100.295,101.375,99.76,101.24,52388.0
2021-03-23,101.375,102.235,100.52,101.765,199265.0
2021-03-24,101.31,103.045,100.49,101.07,61508.0
2021-03-25,101.62,102.15,100.43,102.11,76249.0
2021-03-26,102.2,102.985,100.525,101.98,71156.0
2021-03-29,101.63,104.005,101.365,103.94,64216.0
2021-03-30,102.845,104.27,102.56,103.495,70207.0
2021-03-31,103.59,103.915,103.105,103.415,122903.0
2021-04-01,103.615,104.755,103.12,104.71,78887.0
2021-04-05,105.36,105.68,104.85,105.15,53215.0
2021-04-06,105.495,106.04,104.83,105.74,42643.0
2021-04-07,104.505,105.86,103.46,103.78,145989.0
2021-04-08,103.78,104.245,101.775,102.42,140875.0
2021-04-09,101.695,102.42,101.435,102.405,62309.0
2021-04-12,102.475,103.62,101.91,103.58,72849.0
2021-04-13,103.485,103.795,102.475,103.605,105892.0
2021-04-14,103.405,104.65,103.21,103.655,64057.0
2021-04-15,103.7,104.71,103.12,103.65,30672.0
2021-04-16,103.595,104.235,102.48,103.58,27505.0
2021-04-19,102.83,103.545,102.475,103.39,28980.0
2021-04-20,103.65,105.565,102.99,105.505,71189.0
2021-04-21,105.61,106.325,104.505,105.055,21399.0
2021-04-22,105.055,106.22,103.69,104.045,35847.0
2021-04-23,103.905,104.505,103.12,103.38,40909.0
2021-04-26,103.38,105.315,101.99,103.07,42674.0
2021-04-27,102.775,103.63,101.92,102.345,33807.0
2021-04-28,102.525,103.38,102.29,102.775,37143.0
2021-04-29,103.18,103.615,102.415,103.26,40643.0
2021-04-30,102.63,103.715,102.25,103.27,63788.0
2021-05-03,103.785,105.065,102.275,104.7,63297.0
2021-05-04,105.325,105.875,103.81,105.135,47505.0
2021-05-05,105.125,105.445,103.145,104.185,59106.0
2021-05-06,105.15,106.385,103.7,104.225,64553.0
2021-05-07,105.055,105.8,104.02,105.67,45609.0
2021-05-10,105.375,105.585,104.39,104.39,50938.0
2021-05-11,103.56,104.66,103.21,104.4,43145.0
2021-05-12,103.95,104.45,103.225,104.19,38133.0
2021-05-13,104.07,105.29,103.985,104.54,23265.0
2021-05-14,104.73,105.425,104.0,104.33,53308.0
2021-05-17,104.85,104.85,102.195,103.81,89859.0
2021-05-18,104.635,104.635,102.44,104.285,17971.0
2021-05-19,104.185,104.855,102.785,104.635,48615.0
2021-05-20,104.495,106.655,103.225,105.815,66963.0
2021-05-21,106.37,106.37,104.91,105.765,44668.0
2021-05-25,105.46,106.44,105.08,106.05,42984.0
2021-05-26,105.955,106.86,105.575,106.185,44719.0
2021-05-27,106.185,107.095,105.265,106.325,50796.0
2021-05-28,106.325,107.095,105.565,105.65,49623.0
2021-05-31,106.23,106.23,105.09,105.22,25144.0
2021-06-01,106.03,106.03,104.4,105.015,37272.0
2021-06-02,104.79,105.8,104.07,105.365,67289.0
2021-06-03,104.83,106.125,104.555,105.705,36159.0
2021-06-04,105.895,106.8,104.51,106.61,36499.0
2021-06-07,106.335,107.095,105.585,106.405,33746.0
2021-06-08,106.505,107.095,106.005,106.395,37556.0
2021-06-09,106.8,106.8,105.33,106.17,18087.0
2021-06-10,106.17,108.155,105.385,107.325,31545.0
2021-06-11,107.395,108.14,107.11,107.26,25643.0
2021-06-14,107.26,108.175,106.24,106.86,46837.0
2021-06-15,106.86,108.34,106.24,107.61,30217.0
2021-06-16,107.87,108.13,107.31,107.455,24892.0
2021-06-17,107.56,108.39,107.285,107.915,21996.0
2021-06-18,107.915,109.605,106.905,108.82,53052.0
2021-06-21,109.03,109.685,107.855,108.9,35374.0
2021-06-22,108.91,110.04,107.985,109.805,34210.0
2021-06-23,110.05,110.115,107.485,108.83,22851.0
2021-06-24,108.88,110.135,108.405,110.135,32192.0
2021-06-25,109.815,110.965,108.82,110.685,21639.0
2021-06-28,110.805,110.805,109.695,109.795,19663.0
2021-06-29,110.125,110.88,109.16,110.8,25453.0
2021-06-30,110.355,110.47,108.715,109.305,53636.0
2021-07-02,109.245,110.235,109.03,109.28,115454.0
2021-07-05,109.75,109.76,108.065,108.56,18680.0
2021-07-06,108.075,108.56,105.54,107.615,57103.0
2021-07-07,106.47,107.815,106.47,107.265,43427.0
2021-07-08,106.25,108.82,106.25,108.77,44735.0
2021-07-09,108.42,109.37,107.63,109.205,30260.0
2021-07-12,109.205,109.595,107.285,108.935,16421.0
2021-07-13,108.97,109.54,108.49,108.875,22250.0
2021-07-14,108.875,109.595,107.89,109.045,12441.0
2021-07-15,109.37,109.455,107.63,109.28,25870.0
2021-07-16,108.88,109.83,108.17,108.35,39196.0
2021-07-19,107.2,108.77,106.765,108.68,40866.0
2021-07-20,108.5,110.8,108.5,109.94,28646.0
2021-07-21,109.83,111.745,109.5,111.615,45415.0
2021-07-22,111.18,111.97,109.96,110.49,36011.0
2021-07-23,111.54,111.93,111.025,111.675,26547.0
2021-07-26,111.105,111.695,110.835,111.575,16798.0
2021-07-27,111.44,112.04,110.895,110.95,22080.0
2021-07-28,110.55,111.4,110.235,110.565,12529.0
2021-07-29,111.105,111.105,109.73,109.8,23060.0
2021-07-30,108.845,111.105,108.845,110.74,19982.0
2021-08-03,110.52,112.815,109.94,110.46,47568.0
2021-08-04,109.81,111.965,108.805,109.67,56673.0
2021-08-05,108.395,113.715,108.395,111.97,62760.0
2021-08-06,113.055,113.275,111.105,113.125,37939.0
2021-08-09,113.7,114.925,113.145,113.975,32054.0
2021-08-10,114.89,115.34,111.85,112.56,54581.0
2021-08-11,112.56,113.22,111.105,112.9,24009.0
2021-08-12,112.39,113.56,111.99,112.535,18623.0
2021-08-13,112.19,112.735,111.9,112.56,15915.0
2021-08-16,112.56,113.935,111.54,113.185,27512.0
2021-08-17,111.97,114.09,111.97,113.57,23236.0
2021-08-18,113.71,114.185,112.275,112.96,41185.0
2021-08-19,114.09,114.525,112.265,114.34,30590.0
2021-08-20,114.315,114.795,112.545,114.16,12538.0
2021-08-23,113.445,115.435,112.78,114.385,27716.0
2021-08-24,113.71,115.695,113.37,115.445,50929.0
2021-08-25,116.31,116.31,114.655,115.245,67437.0
2021-08-26,115.66,116.11,114.14,115.905,33798.0
2021-08-27,115.55,116.565,115.305,115.585,27105.0
2021-08-30,115.6,116.92,115.445,116.45,21798.0
2021-08-31,116.45,117.335,115.88,116.85,40670.0
2021-09-01,116.84,118.17,115.88,117.32,45387.0
2021-09-02,117.18,118.04,116.8,117.195,16945.0
2021-09-03,117.475,118.16,115.66,117.78,25298.0
2021-09-07,118.05,118.915,116.355,116.67,29388.0
2021-09-08,116.67,117.52,116.31,117.18,37370.0
2021-09-09,117.44,117.44,115.615,116.145,31842.0
2021-09-10,116.05,117.3,115.825,116.44,33082.0
2021-09-13,116.965,116.965,114.835,115.685,38748.0
2021-09-14,115.105,115.715,114.905,115.02,25451.0
2021-09-15,114.665,115.815,114.14,115.8,42399.0
2021-09-16,114.235,116.59,114.235,115.93,21615.0
2021-09-17,115.845,116.105,114.185,114.8,29454.0
2021-09-20,114.42,115.225,113.71,114.905,31642.0
2021-09-21,114.915,116.31,114.915,115.555,46663.0
2021-09-22,115.29,116.405,114.585,116.27,38188.0
2021-09-23,116.45,117.525,115.53,116.06,47159.0
2021-09-24,116.025,118.17,114.54,117.44,46965.0
2021-09-27,117.935,118.055,115.765,116.025,37005.0
2021-09-28,115.875,116.195,113.78,114.32,50104.0
2021-09-29,114.32,114.825,113.815,114.54,76775.0
2021-09-30,114.25,114.86,112.61,112.975,55056.0
2021-10-01,111.955,113.625,111.165,113.24,100858.0
2021-10-04,113.71,113.93,112.27,112.96,29047.0
2021-10-05,111.635,114.375,111.635,114.025,21143.0
2021-10-06,112.715,114.205,112.27,113.265,41202.0
2021-10-07,113.555,116.24,112.735,115.505,54362.0
2021-10-08,116.485,117.41,115.49,116.825,54264.0
2021-10-12,117.74,117.74,115.775,116.16,45460.0
2021-10-13,116.865,118.175,115.805,117.52,34838.0
2021-10-14,117.785,118.105,116.51,116.63,27189.0
2021-10-15,117.305,117.305,113.805,114.635,74681.0
2021-10-18,115.035,116.23,114.715,116.22,49031.0
2021-10-19,116.22,116.57,115.14,115.995,51498.0
2021-10-20,116.43,117.54,115.645,117.04,59819.0
2021-10-21,117.04,117.74,116.075,117.34,29463.0
2021-10-22,117.34,117.615,115.48,117.52,34670.0
2021-10-25,117.52,117.74,116.865,117.72,50987.0
2021-10-26,117.74,118.095,116.695,116.695,62665.0
2021-10-27,116.695,116.93,115.175,116.125,49936.0
2021-10-28,116.865,117.74,116.18,117.345,32848.0
2021-10-29,117.305,118.175,116.64,116.65,49047.0
2021-11-01,117.06,118.165,115.76,116.3,43695.0
2021-11-02,116.825,118.175,115.6,117.355,30857.0
2021-11-03,118.175,118.7,116.695,117.39,37136.0
2021-11-04,117.39,119.485,116.865,118.47,48913.0
2021-11-05,119.09,119.485,116.865,119.065,59213.0
2021-11-08,119.265,119.265,116.675,118.7,96062.0
2021-11-09,118.61,120.14,117.975,118.74,45796.0
2021-11-10,118.785,118.82,117.39,118.305,47045.0
2021-11-11,118.395,118.395,117.375,117.765,15259.0
2021-11-12,117.555,117.67,116.675,116.685,49931.0
2021-11-15,116.3,116.695,114.24,114.555,49008.0
2021-11-16,115.025,117.1,114.555,116.945,94423.0
2021-11-17,116.865,116.865,114.1,114.24,48003.0
2021-11-18,114.24,115.125,113.795,114.47,29724.0
2021-11-19,114.47,114.99,113.135,113.595,35878.0
2021-11-22,113.29,113.36,112.505,112.96,40128.0
2021-11-23,112.775,113.38,111.705,111.895,29130.0
2021-11-24,111.895,112.5,110.955,111.12,60274.0
2021-11-25,111.635,111.635,110.805,110.92,29673.0
2021-11-26,110.805,111.635,108.835,109.185,34412.0
2021-11-29,109.805,111.32,108.52,110.5,51197.0
2021-11-30,110.485,110.76,107.595,108.405,93797.0
2021-12-01,110.465,111.095,108.145,108.335,194953.0
2021-12-02,109.27,109.995,108.155,108.95,50349.0
2021-12-03,108.145,109.84,107.16,108.075,34776.0
2021-12-06,108.895,109.88,107.255,109.225,32194.0
2021-12-07,110.045,111.635,109.025,110.615,42164.0
2021-12-08,111.24,111.25,109.385,110.29,45089.0
2021-12-09,110.23,110.76,109.34,109.67,46150.0
2021-12-10,109.89,110.02,109.045,109.76,61053.0
2021-12-13,110.91,111.625,109.42,110.955,52436.0
2021-12-14,110.415,112.07,110.325,111.61,74558.0
2021-12-15,111.975,115.55,111.03,114.985,138022.0
2021-12-16,115.07,115.995,113.24,113.36,76362.0
2021-12-17,113.09,113.56,112.045,112.095,53449.0
2021-12-20,111.355,112.905,109.865,110.315,62083.0
2021-12-21,110.935,111.575,110.43,110.76,37621.0
2021-12-22,111.1,111.12,109.82,110.995,32776.0
2021-12-23,111.58,111.92,110.245,111.345,34719.0
2021-12-24,111.635,111.635,109.89,110.78,11651.0
2021-12-29,111.64,111.64,109.66,110.465,42901.0
2021-12-30,110.435,111.985,110.005,110.76,17387.0
2021-12-31,111.32,111.32,110.19,110.83,19677.0
2022-01-04,111.38,111.995,108.305,109.7,57560.0
2022-01-05,109.69,109.74,107.99,108.25,89333.0
2022-01-06,108.095,108.955,107.115,108.815,36371.0
2022-01-07,108.815,109.585,107.57,108.675,69802.0
2022-01-10,107.2,108.665,105.84,106.92,57888.0
2022-01-11,107.12,107.98,106.0,107.815,110902.0
2022-01-12,108.175,108.7,107.33,108.015,79879.0
2022-01-13,108.55,108.55,107.26,107.675,38447.0
2022-01-14,107.29,107.295,105.625,106.84,35193.0
2022-01-17,106.5,106.85,105.2,106.63,21348.0
2022-01-18,105.945,106.76,104.675,106.095,52129.0
2022-01-19,106.755,106.755,104.485,105.08,56605.0
2022-01-20,105.08,106.62,104.595,106.06,53993.0
2022-01-21,105.72,106.43,104.42,105.165,84271.0
2022-01-24,104.16,105.095,100.9,103.205,80682.0
2022-01-25,100.81,103.72,100.625,102.335,54310.0
2022-01-26,103.02,104.605,101.68,102.685,91775.0
2022-01-27,103.31,103.985,102.415,103.0,177128.0
2022-01-28,102.87,104.615,102.87,104.56,44029.0
2022-01-31,104.3,105.77,103.705,105.165,93409.0
2022-02-01,105.93,105.975,103.905,105.195,27376.0
2022-02-02,105.92,107.665,104.08,107.085,53628.0
2022-02-03,106.79,107.675,106.525,107.21,65642.0
2022-02-04,107.155,107.155,105.035,106.27,100001.0
2022-02-07,106.235,106.76,105.745,106.175,54549.0
2022-02-08,106.05,108.295,105.7,108.035,55982.0
2022-02-09,108.035,108.69,107.675,107.91,97063.0
2022-02-10,107.515,108.57,106.13,106.245,32256.0
2022-02-11,106.07,107.465,106.045,106.965,44184.0
2022-02-14,106.65,109.33,105.665,108.215,142292.0
2022-02-15,108.33,109.69,107.815,109.515,85379.0
2022-02-16,109.215,109.885,108.525,108.815,84369.0
2022-02-17,108.465,108.925,107.725,107.725,41911.0
2022-02-18,107.4,108.42,106.525,106.79,38039.0
2022-02-22,106.79,107.815,104.685,105.41,43593.0
2022-02-23,105.515,106.175,104.125,104.42,34946.0
2022-02-24,102.0,104.38,101.855,104.16,82256.0
2022-02-25,104.975,105.73,103.675,104.31,53324.0
2022-02-28,103.895,104.23,101.995,102.485,66560.0
2022-03-01,102.555,103.21,101.46,101.65,84738.0
2022-03-02,101.65,102.94,101.58,102.895,117320.0
2022-03-03,104.14,104.31,98.725,98.795,239696.0
2022-03-04,98.76,99.915,96.505,97.515,183446.0
2022-03-07,97.06,98.165,95.69,95.865,195933.0
2022-03-08,95.54,96.035,92.59,93.115,110530.0
2022-03-09,94.06,94.23,91.495,92.28,343988.0
2022-03-10,113.95,113.95,96.505,98.565,183292.0
2022-03-11,98.6,98.6,92.94,93.455,142867.0
2022-03-14,93.79,94.05,88.015,88.265,219756.0
2022-03-15,88.555,92.37,87.74,89.97,267757.0
2022-03-16,90.285,95.01,89.935,92.755,116293.0
2022-03-17,93.105,93.245,89.145,90.94,156038.0
2022-03-18,91.105,92.74,90.355,92.3,113330.0
2022-03-21,92.045,93.35,92.035,92.66,103293.0
2022-03-22,93.13,93.99,90.405,93.395,136088.0
2022-03-23,93.79,93.79,92.44,93.045,92417.0
2022-03-24,93.57,93.77,91.51,93.01,100394.0
2022-03-25,94.245,94.245,91.95,92.615,77863.0
2022-03-28,93.165,94.49,92.125,94.21,79368.0
2022-03-29,94.215,96.765,94.215,96.215,92432.0
2022-03-30,96.065,96.86,95.265,96.605,139627.0
2022-03-31,96.755,97.725,96.375,96.48,103690.0
2022-04-01,96.44,96.515,93.595,94.39,171826.0
2022-04-04,94.295,95.275,93.935,95.0,36345.0
2022-04-05,95.02,95.275,93.06,93.325,50818.0
2022-04-06,92.69,92.935,91.48,92.635,37714.0
2022-04-07,93.485,93.895,92.08,93.04,32062.0
2022-04-08,93.04,94.065,92.45,93.185,27738.0
2022-04-11,93.185,93.5,92.125,92.36,22956.0
2022-04-12,93.05,93.05,90.34,90.52,36254.0
2022-04-13,90.35,91.305,90.155,90.73,25967.0
2022-04-14,90.73,91.65,90.175,90.95,25947.0
2022-04-18,90.855,92.45,90.29,91.8,47457.0
2022-04-19,91.315,94.735,91.315,94.39,52730.0
2022-04-20,94.68,95.115,93.855,94.155,74553.0
2022-04-21,94.18,94.525,92.01,92.38,57309.0
2022-04-22,92.36,92.865,91.79,92.705,63239.0
2022-04-25,92.29,95.955,92.21,95.505,72111.0
2022-04-26,95.505,95.915,91.585,91.87,44952.0
2022-04-27,92.62,93.07,90.35,92.37,88045.0
2022-04-28,91.745,93.73,91.745,92.54,43232.0
2022-04-29,92.54,93.07,90.715,92.52,37669.0
2022-05-02,92.52,93.455,91.885,92.52,62763.0
2022-05-03,91.975,93.755,91.965,91.975,31374.0
2022-05-04,91.975,94.31,91.745,94.085,43764.0
2022-05-05,93.52,94.33,91.965,92.265,77293.0
2022-05-06,93.51,95.17,92.185,92.82,98456.0
2022-05-09,92.21,92.21,86.71,88.57,125150.0
2022-05-10,89.185,89.805,85.995,86.98,87383.0
2022-05-11,87.915,87.915,83.975,84.275,63826.0
2022-05-12,83.805,86.47,82.925,86.065,83366.0
2022-05-13,86.11,91.055,85.95,90.865,101391.0
2022-05-16,90.765,90.9,89.29,90.06,47494.0
2022-05-17,90.82,92.91,90.485,92.635,78730.0
2022-05-18,91.885,92.62,87.775,88.305,71648.0
2022-05-19,88.215,89.725,88.04,88.64,58617.0
2022-05-20,89.18,89.23,87.925,89.045,53836.0
2022-05-24,89.97,89.97,88.13,88.365,33962.0
2022-05-25,88.205,89.45,87.715,89.15,45017.0
2022-05-26,89.15,91.575,88.745,90.565,85467.0
2022-05-27,91.075,91.075,89.565,90.395,67215.0
2022-05-30,90.395,91.015,89.585,90.455,26648.0
2022-05-31,89.585,90.6,87.775,89.955,64677.0
2022-06-01,89.955,89.955,87.38,87.535,58346.0
2022-06-02,87.535,88.03,85.755,87.865,69479.0
2022-06-03,88.48,88.48,85.41,85.7,63756.0
2022-06-06,86.23,88.205,85.4,86.735,33893.0
2022-06-07,86.47,87.555,85.675,87.52,53551.0
2022-06-08,86.895,87.65,85.5,85.665,52526.0
2022-06-09,85.455,85.685,84.61,84.725,32014.0
2022-06-10,83.91,85.665,83.355,83.655,42228.0
2022-06-13,82.51,84.395,81.055,83.875,78917.0
2022-06-14,83.875,84.15,82.04,82.42,59856.0
2022-06-15,82.995,83.435,81.625,82.79,36966.0
2022-06-16,82.21,83.08,79.975,81.205,45015.0
2022-06-17,81.095,82.685,79.765,80.02,129261.0
2022-06-20,81.115,82.27,79.465,79.765,39790.0
2022-06-21,79.64,81.185,78.67,79.04,35351.0
2022-06-22,78.51,79.335,77.1,77.365,73972.0
2022-06-23,77.425,79.22,76.8,78.865,36749.0
2022-06-24,79.19,82.305,79.19,81.97,36748.0
2022-06-27,82.695,84.025,81.28,83.735,80689.0
2022-06-28,83.11,84.65,81.415,81.655,54880.0
2022-06-29,81.6,83.795,80.78,83.775,63574.0
2022-06-30,83.51,83.555,82.0,82.925,62588.0
2022-07-04,82.675,84.95,82.47,82.915,27574.0
2022-07-05,83.11,86.55,82.055,86.55,66524.0
2022-07-06,87.45,87.45,84.535,84.89,46940.0
2022-07-07,84.915,86.09,84.605,85.775,44304.0
2022-07-08,85.1,86.605,85.095,85.545,28121.0
2022-07-11,86.095,86.095,83.245,85.775,58612.0
2022-07-12,85.775,87.555,85.775,87.2,61721.0
2022-07-13,86.295,87.545,85.77,87.29,30921.0
2022-07-14,87.095,87.645,85.395,85.485,27019.0
2022-07-15,85.92,86.65,84.88,85.59,23680.0
2022-07-18,85.945,87.975,84.515,87.215,58016.0
2022-07-19,87.29,88.4,87.11,87.91,15586.0
2022-07-20,88.31,89.945,87.52,89.67,44925.0
2022-07-21,88.96,90.455,88.96,90.22,45213.0
2022-07-22,90.56,92.89,84.445,88.41,93004.0
2022-07-25,89.67,89.67,87.975,88.33,25258.0
2022-07-26,88.265,90.16,88.0,90.135,49038.0
2022-07-27,89.42,90.89,88.815,90.045,80981.0
2022-07-28,90.755,91.555,89.69,90.425,73509.0
2022-07-29,89.015,91.91,89.015,91.455,135219.0
2022-08-02,91.535,92.25,89.775,90.63,106279.0
2022-08-03,89.92,91.02,89.69,90.435,183448.0
2022-08-04,90.89,90.89,88.23,90.06,121520.0
2022-08-05,90.655,90.655,88.24,88.89,219846.0
2022-08-08,88.825,89.775,87.82,89.235,78877.0
2022-08-09,89.13,89.775,84.97,85.53,100089.0
2022-08-10,86.33,88.425,85.6,86.215,60280.0
2022-08-11,86.905,87.99,85.6,87.165,34542.0
2022-08-12,87.165,89.485,86.47,89.475,40260.0
2022-08-15,88.765,90.39,88.285,88.765,29269.0
2022-08-16,88.95,91.45,88.64,91.335,53203.0
2022-08-17,90.615,91.955,90.06,91.35,31145.0
2022-08-18,91.35,92.275,90.655,91.5,23476.0
2022-08-19,90.905,92.14,89.13,89.815,42882.0
2022-08-22,89.18,90.08,87.625,88.125,24211.0
2022-08-23,88.345,88.345,86.855,87.385,31295.0
2022-08-24,87.335,88.87,86.71,88.33,15359.0
2022-08-25,86.525,89.93,86.525,89.615,43208.0
2022-08-26,88.205,89.775,88.06,88.31,63316.0
2022-08-29,89.325,89.325,86.96,87.875,41327.0
2022-08-30,87.875,89.2,86.535,86.975,32419.0
2022-08-31,86.975,87.895,86.25,86.745,25569.0
2022-09-01,86.045,86.89,84.275,85.58,36012.0
2022-09-02,85.775,86.87,85.175,86.08,21076.0
2022-09-06,85.82,87.42,84.585,85.26,34817.0
2022-09-07,85.385,86.515,84.655,86.515,28020.0
2022-09-08,85.375,87.11,85.375,86.97,20153.0
2022-09-09,87.11,88.31,85.04,87.885,17042.0
2022-09-12,88.035,89.015,87.28,87.855,27604.0
2022-09-13,87.51,87.52,85.325,85.69,35759.0
2022-09-14,85.69,87.395,85.5,86.995,24339.0
2022-09-15,85.735,88.7,85.735,87.245,27319.0
2022-09-16,86.855,87.545,84.605,85.895,24310.0
2022-09-19,85.58,86.64,85.2,86.32,22042.0
2022-09-20,86.32,86.32,83.535,84.56,31255.0
2022-09-21,84.31,85.315,83.485,83.67,27987.0
2022-09-22,83.45,83.815,81.335,81.555,137929.0
2022-09-23,80.835,81.555,78.345,79.11,42303.0
2022-09-26,79.12,79.77,78.07,78.655,58240.0
2022-09-27,79.12,79.82,77.595,78.055,68735.0
2022-09-28,78.105,79.475,77.23,78.995,69764.0
2022-09-29,78.4,79.745,76.495,77.3,98024.0
2022-09-30,77.32,78.045,76.01,76.16,43386.0
2022-10-03,76.36,77.455,75.43,76.395,92631.0
2022-10-04,77.06,77.455,75.805,77.265,122064.0
2022-10-05,76.85,77.275,75.945,76.63,65909.0
2022-10-06,76.17,76.96,74.425,74.53,59455.0
2022-10-07,73.87,74.945,72.89,74.495,71744.0
2022-10-11,74.82,75.615,73.705,74.155,36990.0
2022-10-12,74.56,75.605,73.475,75.555,50431.0
2022-10-13,75.205,76.35,73.58,76.045,85349.0
2022-10-14,76.94,76.94,74.805,75.67,41415.0
2022-10-17,76.54,77.46,76.055,76.19,25427.0
2022-10-18,77.255,77.38,76.115,76.6,45407.0
2022-10-19,76.6,76.6,74.37,74.835,29085.0
2022-10-20,75.59,75.59,73.43,73.635,38599.0
2022-10-21,73.33,73.745,72.2,72.785,85668.0
2022-10-24,73.32,73.92,72.065,73.115,189317.0
2022-10-25,73.025,73.92,72.31,73.475,114833.0
2022-10-26,73.475,74.665,72.3,72.31,144098.0
2022-10-27,72.58,72.765,71.325,72.415,145926.0
2022-10-28,72.245,73.305,72.095,72.335,99539.0
2022-10-31,72.155,72.3,70.785,72.015,170529.0
2022-11-01,72.75,74.935,71.595,73.995,66489.0
2022-11-02,74.255,74.255,70.965,71.375,66771.0
2022-11-03,70.785,71.68,69.485,70.105,117864.0
2022-11-04,70.82,72.56,69.71,70.605,131547.0
2022-11-07,70.93,71.29,69.315,69.755,75428.0
2022-11-08,69.89,72.335,69.73,71.665,135581.0
2022-11-09,71.26,72.955,70.91,71.0,61975.0
2022-11-10,72.48,73.78,71.215,72.775,87648.0
2022-11-11,72.615,74.82,72.615,74.19,39988.0
2022-11-14,73.95,74.745,72.73,72.795,39415.0
2022-11-15,73.44,73.475,71.79,72.72,61189.0
2022-11-16,72.39,73.545,72.39,73.305,30315.0
2022-11-17,72.605,73.7,72.14,72.98,98360.0
2022-11-18,73.285,73.78,71.595,71.835,80178.0
2022-11-21,71.505,72.46,70.785,71.96,50459.0
2022-11-22,72.13,74.235,72.13,73.645,54241.0
2022-11-23,73.815,75.175,73.475,74.87,40737.0
2022-11-24,75.59,75.94,74.72,75.365,25557.0
2022-11-25,75.265,76.155,74.73,75.615,22308.0
2022-11-28,75.58,75.985,74.37,74.65,59451.0
2022-11-29,74.82,75.015,74.02,74.54,40917.0
2022-11-30,74.53,76.335,73.95,76.01,44031.0
2022-12-01,75.365,76.94,75.285,76.475,44043.0
2022-12-02,76.27,76.68,75.605,76.135,48860.0
2022-12-05,76.045,76.1,74.37,74.44,65154.0
2022-12-06,74.39,75.105,74.19,74.48,36285.0
2022-12-07,74.72,75.125,74.265,74.63,51986.0
2022-12-08,74.96,76.18,74.135,74.345,101754.0
2022-12-09,74.345,75.085,73.77,74.39,155052.0
2022-12-12,74.225,76.225,73.905,74.845,49523.0
2022-12-13,75.125,76.51,74.73,75.885,40130.0
2022-12-14,76.065,76.87,74.87,75.25,35475.0
2022-12-15,74.63,74.915,73.75,74.82,58725.0
2022-12-16,74.81,75.94,74.3,75.65,62267.0
2022-12-19,75.49,76.94,74.485,74.525,66866.0
2022-12-20,74.36,74.395,73.115,73.67,54521.0
2022-12-21,74.345,76.11,73.1,76.01,48901.0
2022-12-22,76.075,76.18,74.18,74.745,59672.0
2022-12-23,74.37,75.255,74.22,74.89,39654.0
2022-12-28,74.295,75.335,72.605,72.685,47518.0
2022-12-29,73.02,75.02,72.685,74.005,31102.0
2022-12-30,74.05,75.2,73.435,74.365,23162.0
2023-01-03,75.035,75.715,74.595,75.37,35554.0
2023-01-04,75.525,77.26,74.79,77.05,35393.0
2023-01-05,76.755,77.54,76.61,77.04,28031.0
2023-01-06,76.445,78.11,76.445,78.045,40303.0
2023-01-09,78.215,81.91,77.775,80.515,87011.0
2023-01-10,80.685,81.46,79.53,79.95,84237.0
2023-01-11,80.045,80.045,79.03,79.635,33232.0
2023-01-12,79.445,80.26,79.11,79.9,31997.0
2023-01-13,79.49,81.85,79.33,80.71,41484.0
2023-01-16,79.99,81.595,79.98,81.595,18595.0
2023-01-17,82.25,82.545,80.0,82.545,50734.0
2023-01-18,82.915,83.595,81.28,82.005,45470.0
2023-01-19,81.825,82.61,80.91,81.125,44475.0
2023-01-20,81.125,82.655,80.785,81.02,19215.0
2023-01-23,81.645,82.69,80.56,81.29,16829.0
2023-01-24,81.36,82.185,80.05,80.94,22013.0
2023-01-25,80.05,81.27,79.715,80.94,49818.0
2023-01-26,81.74,81.74,80.605,81.505,26649.0
2023-01-27,81.505,83.945,81.505,83.425,56279.0
2023-01-30,83.205,84.59,82.7,84.21,64789.0
2023-01-31,85.17,85.17,83.83,84.09,59375.0
2023-02-01,84.18,84.87,82.255,83.19,52659.0
2023-02-02,83.65,84.145,82.355,82.475,38066.0
2023-02-03,82.61,83.28,81.84,83.005,73128.0
2023-02-06,82.635,83.485,81.93,82.96,84600.0
2023-02-07,82.955,83.695,82.015,83.15,90895.0
2023-02-08,83.18,84.5,82.955,84.22,148846.0
2023-02-09,85.22,87.49,84.51,86.76,160869.0
2023-02-10,86.54,88.275,86.54,87.805,137390.0
2023-02-13,87.365,89.065,87.365,88.685,72673.0
2023-02-14,88.44,89.16,87.905,88.385,76981.0
2023-02-15,88.9,89.19,88.115,88.835,46141.0
2023-02-16,87.68,88.865,87.68,88.125,30422.0
2023-02-17,88.64,90.04,87.69,89.37,28831.0
2023-02-21,89.215,89.955,88.675,89.915,58916.0
2023-02-22,89.775,91.195,89.115,90.59,48602.0
2023-02-23,89.93,91.62,89.895,90.61,74719.0
2023-02-24,90.285,90.905,89.635,90.565,38668.0
2023-02-27,90.735,91.62,89.975,90.86,41016.0
2023-02-28,91.35,91.35,89.48,90.535,42405.0
2023-03-01,92.19,92.19,90.02,90.98,25838.0
2023-03-02,91.025,92.36,89.93,91.74,79443.0
2023-03-03,91.74,92.525,91.285,91.84,30284.0
2023-03-06,91.84,92.225,89.705,90.48,38261.0
2023-03-07,90.22,90.6,88.455,88.9,50712.0
2023-03-08,88.9,88.95,87.625,87.935,36971.0
2023-03-09,87.935,88.025,82.735,83.25,156696.0
2023-03-10,83.525,83.605,82.33,82.675,100701.0
2023-03-13,81.56,83.575,81.56,82.365,68228.0
2023-03-14,83.145,84.155,82.06,83.885,105469.0
2023-03-15,82.49,84.555,81.345,84.1,54353.0
2023-03-16,81.725,84.4,80.89,82.845,40832.0
2023-03-17,82.78,82.865,80.665,82.71,94930.0
2023-03-20,83.15,87.365,83.15,86.56,110337.0
2023-03-21,86.865,88.495,86.625,87.895,60550.0
2023-03-22,87.94,88.125,86.045,86.1,70026.0
2023-03-23,86.08,88.375,85.81,87.455,29360.0
2023-03-24,87.895,87.925,86.47,87.645,21064.0
2023-03-27,88.385,88.79,87.1,87.77,45341.0
2023-03-28,86.84,88.25,86.47,87.66,41196.0
2023-03-29,88.545,89.44,87.355,88.64,28246.0
2023-03-30,88.785,90.395,88.775,90.38,38119.0
2023-03-31,90.185,91.725,90.185,91.09,63143.0
2023-04-03,91.78,91.78,89.65,90.64,52255.0
2023-04-04,90.635,91.78,89.96,91.28,22319.0
2023-04-05,90.97,93.03,90.705,91.845,43399.0
2023-04-06,91.1,92.42,91.1,92.42,45606.0
2023-04-10,92.01,93.55,92.01,93.1,81155.0
2023-04-11,93.795,94.375,92.025,94.105,48494.0
2023-04-12,94.095,94.515,92.8,92.8,79948.0
2023-04-13,93.31,94.27,92.3,92.43,41718.0
2023-04-14,94.06,94.06,90.79,92.33,30873.0
2023-04-17,92.19,92.545,91.105,92.43,24346.0
2023-04-18,92.025,93.165,92.02,92.3,15929.0
2023-04-19,92.09,93.21,90.49,92.69,21688.0
2023-04-20,92.83,92.83,91.69,91.82,30254.0
2023-04-21,91.435,92.555,91.425,92.31,26543.0
2023-04-24,92.21,92.83,91.105,92.155,52569.0
2023-04-25,92.81,92.81,90.845,91.215,43593.0
2023-04-26,90.945,91.615,89.515,89.64,53617.0
2023-04-27,89.995,92.145,89.995,91.99,34258.0
2023-04-28,91.99,93.175,91.105,92.655,19710.0
2023-05-01,92.665,94.005,92.375,92.51,25153.0
2023-05-02,92.51,93.685,91.865,92.91,35352.0
2023-05-03,92.1,93.13,92.1,92.665,20959.0
2023-05-04,93.385,93.385,90.105,91.2,25287.0
2023-05-05,91.91,91.92,90.89,91.78,34623.0
2023-05-08,91.825,92.365,91.2,91.855,85900.0
2023-05-09,92.465,92.465,91.27,91.555,28711.0
2023-05-10,91.105,92.155,90.905,91.71,53473.0
2023-05-11,91.105,91.59,90.18,90.825,36907.0
2023-05-12,90.635,91.18,89.52,90.69,47811.0
2023-05-15,88.885,91.1,87.52,88.455,52808.0
2023-05-16,87.62,89.685,86.78,89.35,51606.0
2023-05-17,89.365,91.955,89.26,91.1,59765.0
2023-05-18,90.99,92.435,90.23,92.435,35439.0
2023-05-19,91.105,93.785,91.105,93.605,77591.0
2023-05-23,91.1,94.495,90.28,92.275,64415.0
2023-05-24,91.535,91.535,90.525,91.005,40015.0
2023-05-25,91.38,92.355,90.55,91.87,39407.0
2023-05-26,91.18,92.145,90.95,91.81,42598.0
2023-05-29,91.16,92.655,90.935,92.01,17425.0
2023-05-30,91.29,92.28,91.19,91.845,37859.0
2023-05-31,91.2,91.99,90.335,91.1,23457.0
2023-06-01,91.09,91.09,90.335,90.615,21935.0
2023-06-02,90.08,92.635,90.08,92.535,25438.0
2023-06-05,92.535,93.73,92.535,93.055,25294.0
2023-06-06,92.565,94.06,92.09,93.75,27329.0
2023-06-07,93.83,93.83,92.145,93.25,24069.0
2023-06-08,93.685,93.685,92.23,92.94,27407.0
2023-06-09,92.94,92.94,90.605,91.215,60438.0
2023-06-12,91.215,91.81,90.88,91.1,26091.0
2023-06-13,92.235,92.245,90.935,91.46,43046.0
2023-06-14,91.46,92.175,91.26,91.5,21730.0
2023-06-15,91.97,92.075,91.015,91.8,25822.0
2023-06-16,92.765,93.22,91.315,91.525,23273.0
2023-06-19,91.525,91.92,90.315,90.905,20312.0
2023-06-20,90.635,92.01,89.285,91.3,21761.0
2023-06-21,90.08,92.455,89.915,92.01,26574.0
2023-06-22,92.92,92.92,90.185,91.58,46459.0
2023-06-23,91.56,91.845,90.67,91.745,22723.0
2023-06-26,90.905,92.435,90.89,91.7,25511.0
2023-06-27,92.12,92.375,90.95,91.97,22030.0
2023-06-28,91.97,92.585,91.18,92.5,22082.0
2023-06-29,93.16,93.63,91.51,93.155,30246.0
2023-06-30,93.18,96.0,93.17,95.95,59991.0
2023-07-04,95.07,97.88,95.06,97.34,47262.0
2023-07-05,97.66,98.09,96.54,97.99,73897.0
2023-07-06,97.955,98.22,96.395,97.56,61686.0
2023-07-07,97.54,98.41,96.845,97.285,32198.0
2023-07-10,99.13,99.13,96.73,96.945,26051.0
2023-07-11,98.22,98.22,94.1,96.615,18680.0
2023-07-12,96.79,98.635,96.155,98.615,24953.0
2023-07-13,98.75,99.415,98.31,98.91,36231.0
2023-07-14,99.305,100.505,97.31,99.75,42151.0
2023-07-17,99.75,100.955,98.495,99.145,28051.0
2023-07-18,99.1,100.405,98.45,100.24,49613.0
2023-07-19,100.33,100.425,98.68,98.805,70296.0
2023-07-20,100.055,100.055,98.41,98.845,27251.0
2023-07-21,98.86,99.31,98.68,99.31,33460.0
2023-07-24,99.415,100.13,98.68,99.495,40865.0
2023-07-25,99.77,100.375,99.58,100.37,33918.0
2023-07-26,100.35,100.425,99.13,99.13,18436.0
2023-07-27,99.64,100.155,98.385,98.65,23776.0
2023-07-28,99.1,100.045,98.505,98.515,19391.0
2023-07-31,98.24,99.355,98.025,98.505,29039.0
2023-08-01,98.515,100.525,97.67,98.245,25950.0
2023-08-02,97.57,98.175,97.145,97.77,23315.0
2023-08-03,95.475,100.155,95.475,100.155,23006.0
2023-08-04,100.705,100.79,99.825,100.58,24057.0
2023-08-08,99.965,101.775,98.79,101.57,40232.0
2023-08-09,101.24,103.185,99.99,102.93,39227.0
2023-08-10,102.93,103.955,99.47,103.03,31312.0
2023-08-11,102.8,104.325,102.745,103.545,28694.0
2023-08-14,103.075,103.35,100.33,100.33,33801.0
2023-08-15,97.3,99.135,93.75,94.72,131845.0
2023-08-16,94.66,96.43,93.53,95.125,51347.0
2023-08-17,95.135,95.135,93.695,94.385,54639.0
2023-08-18,94.355,95.565,93.255,94.4,36431.0
2023-08-21,94.65,95.455,93.49,93.72,44832.0
2023-08-22,93.485,94.045,93.2,93.86,25976.0
2023-08-23,93.85,95.41,93.85,94.215,46809.0
2023-08-24,94.225,95.09,93.71,94.27,15875.0
2023-08-25,94.895,95.485,93.54,95.17,17542.0
2023-08-28,95.615,96.385,95.1,95.785,38068.0
2023-08-29,95.165,96.685,93.51,96.255,31843.0
2023-08-30,95.5,96.51,95.28,95.56,22153.0
2023-08-31,96.135,96.34,94.915,95.355,24130.0
2023-09-01,94.55,96.725,94.55,95.925,21286.0
2023-09-05,95.465,95.925,93.52,95.465,24772.0
2023-09-06,95.465,97.125,93.51,94.4,15439.0
2023-09-07,94.335,94.4,92.75,93.63,21395.0
2023-09-08,93.63,95.005,92.94,93.885,48393.0
2023-09-11,94.2,96.63,94.2,95.17,15584.0
2023-09-12,94.815,95.465,94.1,94.76,37678.0
2023-09-13,93.64,95.1,93.64,94.55,25640.0
2023-09-14,94.31,95.74,94.115,95.56,30059.0
2023-09-15,95.695,95.97,94.785,95.795,34000.0
2023-09-18,95.84,96.4,94.555,95.17,22493.0
2023-09-19,94.98,96.1,93.005,93.17,19807.0
2023-09-20,93.4,93.96,92.785,92.96,11311.0
2023-09-21,92.93,92.96,90.555,90.785,46246.0
2023-09-22,90.81,91.82,88.745,89.075,60771.0
2023-09-25,89.05,90.115,87.94,88.875,36682.0
2023-09-26,88.91,89.04,87.435,87.525,35882.0
2023-09-27,87.555,88.26,86.11,87.23,39799.0
2023-09-28,87.77,88.415,86.52,88.315,23830.0
2023-09-29,89.23,89.24,87.9,88.01,38347.0
2023-10-02,87.695,87.9,86.935,87.055,23398.0
2023-10-03,86.78,86.805,85.61,86.51,55595.0
2023-10-04,86.205,87.545,86.065,87.24,22323.0
2023-10-05,87.425,87.915,86.13,86.715,50913.0
2023-10-06,86.935,87.185,85.51,87.185,28260.0
2023-10-10,87.175,88.38,86.99,87.815,14328.0
2023-10-11,87.425,88.37,87.03,87.925,32393.0
2023-10-12,87.925,88.14,87.205,87.36,28236.0
2023-10-13,86.935,87.175,86.64,86.935,31404.0
2023-10-16,86.705,88.26,86.62,88.14,22064.0
2023-10-17,87.555,89.325,87.175,88.59,26228.0
2023-10-18,87.5,87.915,85.98,86.39,28255.0
2023-10-19,85.77,87.11,85.4,85.695,37470.0
2023-10-20,85.425,85.835,84.335,85.095,58198.0
2023-10-23,84.92,86.79,84.26,85.52,53574.0
2023-10-24,85.66,85.835,84.51,85.5,55126.0
2023-10-25,85.5,86.85,84.455,84.585,43926.0
2023-10-26,84.975,87.055,82.78,83.17,45796.0
2023-10-27,83.3,84.37,82.68,82.875,27419.0
2023-10-30,83.5,84.105,82.825,83.335,28334.0
2023-10-31,84.185,84.27,81.53,82.625,65085.0
2023-11-01,83.495,84.25,82.18,82.93,48286.0
2023-11-02,83.77,84.735,82.215,83.315,60395.0
2023-11-03,83.825,86.02,83.3,86.0,27907.0
2023-11-06,86.105,86.925,84.595,84.99,19378.0
2023-11-07,84.985,85.05,83.835,84.54,16303.0
2023-11-08,85.105,85.9,84.205,85.355,19102.0
2023-11-09,85.02,86.565,85.0,85.565,19355.0
2023-11-10,86.045,86.055,85.105,85.475,37248.0
2023-11-13,84.575,85.335,82.825,83.02,41348.0
2023-11-14,83.31,86.91,81.19,83.605,78725.0
2023-11-15,84.04,85.9,83.52,85.05,61084.0
2023-11-16,84.455,85.67,84.445,85.105,30101.0
2023-11-17,85.55,85.715,84.455,85.455,65130.0
2023-11-20,85.595,85.595,84.03,84.17,31173.0
2023-11-21,84.76,84.76,83.205,83.25,32838.0
2023-11-22,82.88,85.455,82.875,85.03,21940.0
2023-11-23,85.555,85.565,84.64,84.845,5515.0
2023-11-24,84.16,85.595,83.985,84.89,11406.0
2023-11-27,84.335,85.235,83.455,83.825,30975.0
2023-11-28,83.815,83.815,82.93,82.94,26580.0
2023-11-29,82.55,83.345,82.06,82.32,26861.0
2023-11-30,83.065,83.075,81.65,81.745,20226.0
2023-12-01,82.335,82.355,81.55,82.27,37886.0
2023-12-04,81.9,82.595,81.505,81.79,29799.0
2023-12-05,81.44,82.39,81.14,81.725,73176.0
2023-12-06,82.105,84.975,82.105,83.985,45636.0
2023-12-07,83.815,85.14,83.44,84.215,39495.0
2023-12-08,84.5,85.845,84.27,85.815,70785.0
2023-12-11,85.215,85.695,83.075,83.51,41535.0
2023-12-12,84.01,84.605,83.29,83.93,52629.0
2023-12-13,83.965,85.78,83.845,85.65,60715.0
2023-12-14,86.925,88.035,86.065,86.75,44075.0
2023-12-15,86.76,87.13,85.705,86.295,51564.0
2023-12-18,87.085,87.905,86.4,87.73,18748.0
2023-12-19,88.5,90.025,88.22,89.6,55280.0
2023-12-20,89.085,89.73,86.75,86.76,71444.0
2023-12-21,87.055,88.59,85.61,86.355,51567.0
2023-12-22,86.75,88.36,85.67,88.23,24927.0
2023-12-27,88.595,89.09,86.82,87.35,16818.0
2023-12-28,87.165,88.21,86.86,87.575,16879.0
2023-12-29,87.585,88.275,86.775,87.735,24599.0
2024-01-02,89.2,89.21,87.26,88.405,16714.0
2024-01-03,87.855,88.64,86.905,87.705,16799.0
2024-01-04,88.05,88.89,86.93,88.46,23279.0
2024-01-05,87.8,89.825,87.765,88.32,19196.0
2024-01-08,88.33,89.105,88.24,88.67,11177.0
2024-01-09,88.405,88.685,87.49,87.69,24751.0
2024-01-10,87.705,88.64,87.695,88.34,12727.0
2024-01-11,87.95,88.64,87.035,87.91,28547.0
2024-01-12,87.52,88.65,86.775,88.165,15121.0
2024-01-15,88.145,88.575,87.285,88.285,14028.0
2024-01-16,88.63,88.64,86.67,87.335,23676.0
2024-01-17,86.54,87.13,86.29,86.895,55963.0
2024-01-18,86.96,87.455,86.69,87.185,29645.0
2024-01-19,86.79,87.36,86.075,87.13,20816.0
2024-01-22,86.72,87.145,84.89,85.84,44283.0
2024-01-23,85.26,86.56,85.26,86.55,22829.0
2024-01-24,86.79,86.915,85.795,86.165,34899.0
2024-01-25,86.775,88.64,86.755,87.695,32060.0
2024-01-26,87.025,88.63,86.195,86.195,27800.0
2024-01-29,86.305,87.305,85.745,86.95,40262.0
2024-01-30,86.205,87.475,86.205,86.8,27760.0
2024-01-31,86.325,87.695,85.68,85.83,32064.0
2024-02-01,86.315,87.285,85.18,87.12,25887.0
2024-02-02,86.42,88.07,86.175,88.06,30647.0
2024-02-05,87.555,88.135,86.83,87.045,33991.0
2024-02-06,87.35,88.035,86.38,88.005,21370.0
2024-02-07,87.715,87.995,87.475,87.715,18734.0
2024-02-08,87.565,87.93,85.885,86.12,58555.0
2024-02-09,85.69,85.84,84.98,85.56,49963.0
2024-02-12,85.55,86.7,85.085,86.065,33810.0
2024-02-13,85.195,85.755,84.085,84.835,59963.0
2024-02-14,84.87,85.32,83.64,84.505,60157.0
2024-02-15,84.2,86.58,84.0,86.335,37820.0
2024-02-16,85.815,86.605,85.075,85.255,32567.0
2024-02-20,85.235,86.765,84.03,84.655,22771.0
2024-02-21,85.01,86.13,84.87,86.045,18172.0
2024-02-22,86.335,87.195,84.91,87.165,30962.0
2024-02-23,86.51,87.575,84.74,84.75,59610.0
2024-02-26,85.255,85.27,82.78,83.795,32592.0
2024-02-27,84.45,85.025,83.415,84.965,29413.0
2024-02-28,84.955,85.14,83.935,84.14,27749.0
2024-02-29,84.16,84.695,83.555,83.725,68652.0
2024-03-01,83.935,84.675,83.19,84.16,31908.0
2024-03-04,84.395,84.815,83.32,83.74,24916.0
2024-03-05,84.075,84.535,82.155,82.185,27755.0
2024-03-06,82.53,84.18,82.295,83.135,42903.0
2024-03-07,83.235,84.215,82.12,83.385,38545.0
2024-03-08,83.37,83.975,82.12,83.36,31898.0
2024-03-11,83.9,84.14,83.285,83.535,22297.0
2024-03-12,83.715,84.3,83.17,83.855,26733.0
2024-03-13,83.945,85.16,82.175,84.72,43446.0
2024-03-14,85.04,85.335,82.545,84.44,109588.0
2024-03-15,83.415,83.955,78.99,82.48,182712.0
2024-03-18,82.4,83.955,81.295,83.025,77731.0
2024-03-19,82.815,84.21,82.8,82.81,43894.0
2024-03-20,82.35,83.47,82.265,83.22,64895.0
2024-03-21,83.22,83.525,81.81,81.94,36410.0
2024-03-22,81.39,82.325,81.37,81.81,46739.0
2024-03-25,81.81,83.48,81.175,81.64,34488.0
2024-03-26,81.735,82.245,81.59,81.66,61255.0
2024-03-27,82.29,83.745,82.16,83.575,156911.0
2024-03-28,83.575,83.885,82.46,83.385,189955.0
2024-04-01,83.385,84.385,82.915,84.015,33595.0
2024-04-02,84.025,85.045,82.915,84.675,120813.0
2024-04-03,84.065,85.26,83.34,83.675,80756.0
2024-04-04,83.675,84.525,82.905,83.49,96157.0
2024-04-05,83.415,84.005,82.905,83.44,43196.0
2024-04-08,83.31,83.505,81.65,81.765,50325.0
2024-04-09,81.67,83.055,81.5,82.115,62052.0
2024-04-10,81.54,82.755,81.53,81.715,69808.0
2024-04-11,82.12,82.765,80.935,81.125,48359.0
2024-04-12,80.895,81.615,80.02,80.19,55605.0
2024-04-15,81.03,81.03,80.02,80.34,40246.0
2024-04-16,80.24,81.19,79.995,80.415,75613.0
2024-04-17,80.485,81.22,80.36,80.625,63156.0
2024-04-18,80.83,81.925,80.69,81.54,28651.0
2024-04-19,81.295,82.705,81.265,82.705,22980.0
2024-04-22,82.62,82.915,81.04,81.69,34151.0
2024-04-23,81.66,83.805,81.04,83.62,33987.0
2024-04-24,83.855,84.47,83.715,84.12,45995.0
2024-04-25,83.505,84.505,83.245,84.175,26379.0
2024-04-26,84.175,85.015,83.905,84.825,28877.0
2024-04-29,84.79,85.705,83.44,85.59,35862.0
2024-04-30,85.76,86.57,84.94,84.985,23131.0
2024-05-01,84.835,85.61,83.3,83.76,52582.0
2024-05-02,83.83,84.79,83.015,83.015,29020.0
2024-05-03,83.665,84.235,82.385,83.035,51190.0
2024-05-06,82.94,83.745,81.98,83.225,17003.0
2024-05-07,83.225,83.385,82.105,82.755,22144.0
2024-05-08,82.65,83.745,82.565,83.745,24513.0
2024-05-09,83.44,84.485,83.44,84.075,28024.0
2024-05-10,84.1,84.695,83.865,83.99,20912.0
2024-05-13,85.74,89.99,85.54,87.01,166791.0
2024-05-14,87.25,88.115,86.495,87.445,85565.0
2024-05-15,87.105,88.085,86.115,86.515,68444.0
2024-05-16,86.495,87.35,85.855,86.69,34237.0
2024-05-17,86.69,87.935,85.74,86.27,31035.0
2024-05-21,85.77,86.21,84.92,85.23,21875.0
2024-05-22,85.485,86.135,84.695,84.695,29000.0
2024-05-23,84.8,84.8,83.49,83.855,85978.0
2024-05-24,84.43,84.77,84.035,84.555,21796.0
2024-05-27,84.43,84.57,83.865,84.325,6169.0
2024-05-28,83.95,85.025,83.62,84.815,116110.0
2024-05-29,84.325,84.975,83.94,84.235,98290.0
2024-05-30,84.235,85.57,82.395,82.85,54483.0
2024-05-31,83.27,84.6,82.395,84.235,43274.0
2024-06-03,83.81,85.215,83.8,85.08,91063.0
2024-06-04,84.76,84.975,83.855,84.48,24833.0
2024-06-05,84.27,85.91,84.235,85.685,32185.0
2024-06-06,85.25,86.55,85.035,85.655,22483.0
2024-06-07,85.375,86.025,84.345,84.695,15995.0
2024-06-10,84.77,85.145,84.015,84.715,23738.0
2024-06-11,84.715,85.635,83.535,83.8,20408.0
2024-06-12,83.585,84.895,83.575,83.77,22773.0
2024-06-13,83.77,85.205,82.79,83.48,40522.0
2024-06-14,83.055,84.09,82.445,82.595,23843.0
2024-06-17,82.445,83.845,81.98,82.66,27733.0
2024-06-18,82.245,83.66,81.775,82.66,49951.0
2024-06-19,82.65,83.88,81.97,83.385,39648.0
2024-06-20,83.065,84.56,83.025,83.855,53742.0
2024-06-21,83.885,84.32,82.415,83.705,71276.0
2024-06-24,83.66,86.335,83.43,85.845,52453.0
2024-06-25,85.74,88.965,85.05,87.54,84555.0
2024-06-26,87.37,89.435,87.005,88.965,98242.0
2024-06-27,89.5,89.755,88.225,89.705,108533.0
2024-06-28,89.965,90.535,87.57,89.585,42999.0
2024-07-02,89.6,91.01,89.6,90.745,89643.0
2024-07-03,90.935,91.72,88.385,91.665,23819.0
2024-07-04,91.255,91.55,90.46,91.16,22717.0
2024-07-05,90.855,91.55,90.365,90.485,48760.0
2024-07-08,90.505,91.21,87.765,88.49,36861.0
2024-07-09,88.09,89.25,86.885,88.605,40681.0
2024-07-10,88.605,88.605,87.645,88.385,43105.0
2024-07-11,88.09,89.09,87.89,88.795,66817.0
2024-07-12,89.595,89.955,88.3,88.925,81482.0
2024-07-15,88.87,88.91,88.1,88.625,45542.0
2024-07-16,88.625,90.21,87.045,88.89,19464.0
2024-07-17,89.26,89.26,88.3,88.89,44102.0
2024-07-18,89.315,89.345,88.11,88.89,32029.0
2024-07-19,89.165,89.505,88.605,89.07,27744.0
2024-07-22,89.23,89.6,88.015,89.49,24137.0
2024-07-23,89.27,89.85,88.9,89.08,20203.0
2024-07-24,89.345,89.69,88.345,88.605,16563.0
2024-07-25,88.605,89.47,87.55,87.795,15857.0
2024-07-26,87.49,88.245,86.655,87.95,33310.0
2024-07-29,88.205,88.765,87.455,88.425,17616.0
2024-07-30,88.405,89.27,87.9,88.32,18917.0
2024-07-31,88.34,89.315,87.655,88.775,31313.0
2024-08-01,88.775,89.22,87.25,87.465,30347.0
2024-08-02,86.515,86.655,84.515,84.895,38614.0
2024-08-06,84.555,84.6,82.385,82.635,28949.0
2024-08-07,82.47,83.935,82.445,83.11,43904.0
2024-08-08,85.22,86.615,81.275,82.32,62415.0
2024-08-09,82.93,82.95,81.035,81.805,54811.0
2024-08-12,81.435,82.225,80.81,81.73,20425.0
2024-08-13,81.255,82.845,81.245,82.845,39917.0
2024-08-14,82.48,83.11,82.055,82.91,35048.0
2024-08-15,83.615,83.735,82.395,82.85,24909.0
2024-08-16,82.455,83.09,82.33,82.74,14395.0
2024-08-19,82.73,83.335,82.34,82.91,12106.0
2024-08-20,82.9,83.415,81.57,81.865,28135.0
2024-08-21,81.865,83.07,81.36,82.575,30403.0
2024-08-22,82.045,82.47,81.305,82.185,38455.0
2024-08-23,82.185,83.91,81.675,83.62,25001.0
2024-08-26,84.03,85.04,83.5,83.89,11345.0
2024-08-27,83.5,83.615,82.375,82.55,20880.0
2024-08-28,82.575,83.9,82.565,82.805,41046.0
2024-08-29,83.1,84.125,82.055,82.185,51549.0
2024-08-30,81.95,83.28,81.95,83.14,15015.0
2024-09-03,82.235,83.3,81.17,81.625,44187.0
2024-09-04,81.625,83.1,81.35,82.33,55370.0
2024-09-05,82.625,83.035,82.08,82.835,23678.0
2024-09-06,82.995,83.025,81.78,82.645,20540.0
2024-09-09,82.68,83.28,82.005,82.71,31141.0
2024-09-10,82.655,83.555,82.34,82.93,17303.0
2024-09-11,82.415,84.04,82.415,83.375,24978.0
2024-09-12,84.41,86.72,83.375,85.675,41980.0
2024-09-13,85.685,87.085,85.675,86.75,51946.0
2024-09-16,87.425,89.185,86.34,87.31,44399.0
2024-09-17,87.845,89.345,87.465,89.3,52677.0
2024-09-18,89.3,89.705,87.645,89.11,49266.0
2024-09-19,89.67,90.115,88.795,89.985,53279.0
2024-09-20,89.03,91.045,88.88,90.99,69011.0
2024-09-23,90.745,91.505,90.08,91.01,33959.0
2024-09-24,90.95,91.95,90.85,91.43,27332.0
2024-09-25,91.21,91.875,90.935,91.515,38230.0
2024-09-26,91.47,91.995,90.92,91.065,51972.0
2024-09-27,91.115,92.315,91.065,91.17,31862.0
2024-09-30,91.105,92.095,91.095,91.865,23399.0
2024-10-01,91.865,92.255,90.645,91.65,27505.0
2024-10-02,91.605,92.535,91.605,92.11,26725.0
2024-10-03,91.985,93.275,91.065,91.825,37098.0
2024-10-04,91.4,92.19,90.875,90.95,21871.0
2024-10-07,91.115,91.115,88.535,89.3,37954.0
2024-10-08,88.82,90.405,88.82,89.895,32984.0
2024-10-09,89.695,90.615,89.07,89.975,30621.0
2024-10-10,89.715,90.115,88.745,89.61,28415.0
2024-10-11,89.62,91.085,89.61,90.165,26301.0
2024-10-15,90.215,91.115,89.005,90.57,43085.0
2024-10-16,90.55,91.01,89.99,90.195,41314.0
2024-10-17,90.155,91.625,88.995,91.23,26417.0
2024-10-18,91.23,92.87,91.23,92.805,25852.0
2024-10-21,92.805,93.28,91.625,91.985,25246.0
2024-10-22,92.335,92.37,91.155,91.535,46679.0
2024-10-23,90.635,91.03,87.82,88.245,63896.0
2024-10-24,88.705,90.45,87.47,88.775,45549.0
2024-10-25,88.725,89.05,88.255,88.88,17072.0
2024-10-28,88.535,89.435,86.895,86.895,21423.0
2024-10-29,86.93,88.22,84.84,85.185,62109.0
2024-10-30,85.14,85.8,84.245,84.67,66371.0
2024-10-31,84.105,84.89,82.71,83.395,97693.0
2024-11-01,83.42,84.15,82.0,82.81,39309.0
2024-11-04,82.52,82.53,81.34,81.905,89227.0
2024-11-05,82.165,82.205,81.15,81.275,99620.0
2024-11-06,80.325,80.335,74.225,75.02,355456.0
2024-11-07,74.415,74.86,72.585,72.955,523028.0
2024-11-08,74.82,75.105,73.0,73.425,210667.0
2024-11-11,73.725,75.405,73.235,74.53,874496.0
2024-11-12,74.875,76.795,74.585,76.66,159779.0
2024-11-13,76.495,78.7,76.495,78.24,116856.0
2024-11-14,78.155,79.305,77.81,78.165,76934.0
2024-11-15,78.125,78.125,76.975,77.285,82788.0
2024-11-18,76.955,78.115,76.93,77.945,82098.0
2024-11-19,77.85,78.685,77.005,77.07,51276.0
2024-11-20,77.005,77.985,76.21,77.06,126800.0
2024-11-21,76.21,77.15,75.775,76.015,73613.0
2024-11-22,76.305,76.93,76.015,76.495,116196.0
2024-11-25,76.495,76.82,75.775,76.21,155942.0
2024-11-26,76.105,76.765,74.11,74.81,115864.0
2024-11-27,74.8,75.635,74.23,74.605,79166.0
2024-11-28,74.51,75.72,74.385,75.065,19610.0
2024-11-29,75.99,76.35,75.24,75.365,55438.0
2024-12-02,75.46,75.825,74.615,75.68,98767.0
2024-12-03,75.72,78.625,75.115,78.455,93957.0
2024-12-04,78.175,80.495,78.175,80.13,105940.0
2024-12-05,80.285,81.485,79.615,80.005,77440.0
2024-12-06,80.275,80.575,78.07,78.625,51987.0
2024-12-09,78.625,79.68,77.235,77.55,83921.0
2024-12-10,77.31,78.02,76.975,77.975,41390.0
2024-12-11,77.965,78.175,75.26,76.38,132188.0
2024-12-12,76.345,77.06,76.015,76.245,54389.0
2024-12-13,76.275,76.995,76.14,76.45,41171.0
2024-12-16,76.45,77.675,75.72,75.835,75949.0
2024-12-17,75.125,76.92,75.065,76.39,85221.0
2024-12-18,75.73,76.515,74.97,75.2,56721.0
2024-12-19,76.17,76.255,75.105,75.67,120662.0
2024-12-20,75.52,76.745,74.835,75.865,122582.0
2024-12-23,75.325,77.025,75.295,76.83,54035.0
2024-12-24,76.83,77.235,76.345,76.345,18599.0
2024-12-27,76.19,76.83,75.45,76.36,40716.0
2024-12-30,75.95,76.735,75.435,75.775,58001.0
2024-12-31,76.25,76.9,76.105,76.68,33494.0
2025-01-02,77.175,78.2,76.66,77.88,41897.0
2025-01-03,78.51,78.85,77.57,78.8,41582.0
2025-01-06,78.665,79.395,77.64,77.64,45779.0
2025-01-07,77.6,78.53,76.845,77.115,53376.0
2025-01-08,76.735,77.785,75.825,76.57,43305.0
2025-01-09,76.38,76.88,76.0,76.855,19124.0
2025-01-10,76.515,76.6,75.32,75.815,39845.0
2025-01-13,75.775,76.825,75.3,76.27,41502.0
2025-01-14,76.27,76.88,75.165,76.215,58094.0
2025-01-15,76.145,77.83,75.67,75.74,73187.0
2025-01-16,75.545,76.485,75.175,75.595,41199.0
2025-01-17,75.34,76.55,75.34,76.32,45860.0
2025-01-20,76.36,77.55,75.485,76.6,15899.0
2025-01-21,76.58,77.745,75.66,77.165,41687.0
2025-01-22,77.2,77.99,76.88,77.31,28004.0
2025-01-23,77.465,78.055,76.61,77.84,84100.0
2025-01-24,77.705,78.715,77.64,77.99,56193.0
2025-01-27,77.55,78.51,76.885,77.365,39197.0
2025-01-28,77.365,78.325,77.095,77.355,41702.0
2025-01-29,77.085,77.46,76.105,76.535,84563.0
2025-01-30,76.29,77.505,76.185,77.2,64970.0
2025-01-31,77.035,77.6,75.64,76.205,28166.0
2025-02-03,74.525,74.66,71.85,73.78,123099.0
2025-02-04,73.975,75.66,73.975,74.215,53932.0
2025-02-05,73.72,74.885,73.7,74.215,60406.0
2025-02-06,74.585,74.66,72.955,73.025,69710.0
2025-02-07,73.025,73.535,71.755,72.275,123038.0
2025-02-10,71.82,74.0,71.79,73.08,62184.0
2025-02-11,72.82,73.845,72.245,73.38,61711.0
2025-02-12,72.965,74.03,72.73,72.895,71414.0
2025-02-13,72.935,73.83,72.935,73.43,77472.0
2025-02-14,73.855,74.32,73.275,74.0,111782.0
2025-02-18,73.82,74.555,73.79,74.315,77006.0
2025-02-19,74.625,75.29,73.835,75.155,37290.0
2025-02-20,75.36,75.39,74.165,74.515,69862.0
2025-02-21,74.64,75.39,73.895,75.235,91306.0
2025-02-24,75.63,76.805,73.965,76.25,62975.0
2025-02-25,76.105,76.465,75.205,75.96,59565.0
2025-02-26,76.03,77.58,75.74,77.51,49228.0
2025-02-27,77.435,78.81,76.185,77.065,120151.0
2025-02-28,77.145,78.17,74.845,75.36,66880.0
2025-03-03,75.135,76.36,73.82,74.265,67573.0
2025-03-04,74.02,74.945,73.42,73.875,70115.0
2025-03-05,74.225,76.715,74.225,76.445,98889.0
2025-03-06,76.25,77.24,75.185,76.99,75712.0
2025-03-07,77.0,78.305,76.99,77.715,108400.0
2025-03-10,77.9,78.085,76.34,77.485,94144.0
2025-03-11,77.53,77.93,74.815,75.92,73736.0
2025-03-12,76.39,76.55,74.955,75.575,70088.0
2025-03-13,75.66,75.75,73.12,73.875,80813.0
2025-03-14,74.04,75.06,73.81,74.155,120754.0
2025-03-17,74.03,75.135,73.72,75.07,108212.0
2025-03-18,75.545,75.545,72.665,73.955,80529.0
2025-03-19,73.83,74.815,73.07,74.09,117220.0
2025-03-20,73.895,74.66,72.705,72.965,159937.0
2025-03-21,77.57,79.21,75.33,76.33,530185.0
2025-03-24,76.58,78.395,76.405,76.815,236904.0
2025-03-25,76.845,80.245,76.6,79.86,152552.0
2025-03-26,79.87,81.66,76.9,76.93,147113.0
2025-03-27,76.785,77.92,75.895,76.415,71802.0
2025-03-28,76.405,76.59,74.65,75.755,103895.0
2025-03-31,74.55,77.63,74.455,75.875,99308.0
2025-04-01,75.03,76.855,75.005,75.825,56004.0
2025-04-02,75.5,77.12,74.995,76.975,95546.0
2025-04-03,76.21,77.825,75.965,77.62,100755.0
2025-04-04,76.775,77.64,74.795,75.02,137969.0
2025-04-07,73.845,76.285,72.54,74.1,125141.0
2025-04-08,75.57,76.455,71.2,71.58,75119.0
2025-04-09,71.16,75.975,70.69,75.08,136742.0
2025-04-10,73.915,75.08,71.295,71.875,78159.0
2025-04-11,71.875,73.995,71.21,73.58,45211.0
2025-04-14,74.65,75.975,73.955,75.52,68967.0
2025-04-15,75.52,75.785,74.1,74.455,78492.0
2025-04-16,74.985,75.385,73.58,74.975,74534.0
2025-04-17,74.975,76.425,74.325,76.255,53815.0
2025-04-21,76.01,77.435,75.55,76.855,32153.0
2025-04-22,77.17,78.445,75.485,75.765,92918.0
2025-04-23,75.905,77.49,75.485,76.305,62939.0
2025-04-24,76.475,77.835,75.68,75.995,48293.0
2025-04-25,76.425,76.72,75.56,76.475,54486.0
2025-04-28,76.995,77.815,75.995,77.02,56961.0
2025-04-29,77.925,77.925,75.68,76.12,50056.0
2025-04-30,76.09,77.09,75.435,76.845,52210.0
2025-05-01,76.795,76.835,74.19,74.255,80059.0
2025-05-02,74.825,75.33,74.08,74.25,42205.0
2025-05-05,74.285,74.355,72.765,73.06,61196.0
2025-05-06,73.06,74.14,72.76,73.455,27942.0
2025-05-07,76.245,80.49,75.25,80.395,240340.0
2025-05-08,81.15,81.365,78.08,80.49,167812.0
2025-05-09,81.15,82.445,80.455,81.47,136230.0
2025-05-12,82.51,83.19,80.22,83.08,136860.0
2025-05-13,83.04,83.325,80.735,81.14,69240.0
2025-05-14,81.16,82.225,80.255,81.05,59671.0
2025-05-15,81.04,81.18,80.2,80.845,46676.0
2025-05-16,80.825,81.215,80.325,80.785,40906.0
2025-05-20,80.345,82.925,80.315,82.13,149286.0
2025-05-21,77.935,78.335,76.945,77.775,556659.0
2025-05-22,77.945,79.775,77.63,79.57,168321.0
2025-05-23,79.04,79.405,78.305,78.905,197929.0
2025-05-26,78.905,80.01,78.53,79.275,33841.0
2025-05-27,79.405,80.58,79.19,79.68,182276.0
2025-05-28,79.66,81.01,79.425,79.895,63175.0
2025-05-29,79.99,80.365,79.455,79.735,104753.0
2025-05-30,79.53,80.19,79.53,79.775,119332.0
2025-06-02,79.895,80.345,78.915,79.61,74616.0
2025-06-03,79.61,81.69,78.915,80.305,155357.0
2025-06-04,80.305,81.355,79.375,79.65,125165.0
2025-06-05,79.69,80.56,78.955,79.295,22693.0
2025-06-06,79.56,79.6,78.425,78.58,78604.0
2025-06-09,78.955,79.11,78.18,78.7,41369.0
2025-06-10,78.765,79.64,78.335,79.395,53394.0
2025-06-11,79.405,79.67,78.895,79.07,72002.0
2025-06-12,79.21,79.355,78.49,78.975,30597.0
2025-06-13,78.65,78.895,78.04,78.09,83177.0
2025-06-16,78.67,79.11,77.785,77.865,59392.0
2025-06-17,77.865,78.425,77.13,77.55,39421.0
2025-06-18,78.1,78.54,77.435,78.13,48080.0
2025-06-19,78.13,78.275,77.585,77.99,31997.0
2025-06-20,77.99,78.66,77.07,77.345,80263.0
2025-06-23,77.465,78.875,77.02,78.875,86399.0
2025-06-24,78.915,80.02,78.67,79.14,57672.0
2025-06-25,79.14,79.885,78.245,78.805,71533.0
2025-06-26,78.805,79.455,78.52,78.765,56679.0
2025-06-27,78.875,79.4,78.575,79.06,102576.0
2025-06-30,79.435,80.685,79.26,80.47,102079.0
2025-07-02,80.685,81.885,79.745,81.28,105402.0
2025-07-03,81.24,82.065,80.745,81.53,77285.0
2025-07-04,81.5,83.175,81.25,83.005,62840.0
2025-07-07,82.865,83.71,82.055,82.095,60571.0
2025-07-08,82.12,83.35,81.795,82.965,69635.0
2025-07-09,82.645,83.3,82.23,82.925,56481.0
2025-07-10,83.32,83.795,82.48,83.19,90648.0
2025-07-11,82.925,83.765,81.48,82.36,100194.0
2025-07-14,82.48,83.765,81.595,81.835,62689.0
2025-07-15,82.13,82.715,81.665,81.755,66860.0
2025-07-16,82.28,83.44,81.35,83.035,53083.0
2025-07-17,83.54,87.645,83.035,87.425,249921.0
2025-07-18,88.175,89.76,87.78,89.67,176767.0
2025-07-21,90.06,90.395,88.8,88.87,87309.0
2025-07-22,89.165,90.13,89.165,89.93,63124.0
2025-07-23,89.95,90.575,88.71,88.81,52115.0
2025-07-24,88.79,89.415,87.9,88.005,36928.0
2025-07-25,88.175,90.07,87.59,88.195,36899.0
2025-07-28,88.195,89.05,87.345,88.045,38286.0
2025-07-29,87.93,88.885,87.88,88.295,76775.0
2025-07-30,88.195,88.59,87.235,87.47,62649.0
2025-07-31,87.47,89.165,86.315,87.025,63417.0
2025-08-01,86.55,87.075,85.81,86.305,52145.0
2025-08-05,86.295,86.4,84.965,85.305,137395.0
2025-08-06,86.185,92.485,84.855,91.01,289879.0
2025-08-07,91.215,91.535,89.315,89.64,119299.0
2025-08-08,89.91,91.605,89.265,91.565,97632.0
2025-08-11,91.04,93.08,90.93,92.635,102085.0
2025-08-12,92.625,93.09,91.16,92.795,126417.0
2025-08-13,92.755,93.645,92.555,93.345,55620.0
2025-08-14,92.96,93.625,91.575,93.25,87366.0
2025-08-15,93.3,94.98,92.26,94.38,225869.0
2025-08-18,94.655,95.37,94.08,94.715,57203.0
2025-08-19,94.565,95.18,93.425,94.915,65081.0
2025-08-20,94.515,95.22,94.18,94.445,44362.0
2025-08-21,94.24,95.07,94.22,94.695,30801.0
2025-08-22,94.415,95.605,93.385,94.835,53220.0
2025-08-25,94.835,96.04,93.385,94.39,38659.0
2025-08-26,93.805,94.575,93.625,93.765,66243.0
2025-08-27,93.385,94.34,93.13,94.17,50212.0
2025-08-28,94.11,94.38,92.805,92.87,66501.0
2025-08-29,93.04,94.595,92.545,93.585,60549.0
2025-09-02,92.775,93.655,91.81,91.82,70341.0
2025-09-03,91.635,92.785,91.635,92.455,73095.0
2025-09-04,92.415,93.12,92.14,92.475,36716.0
2025-09-05,92.395,93.815,92.395,93.675,50782.0
2025-09-08,93.675,94.32,93.0,93.98,56446.0
2025-09-09,93.97,94.12,93.01,93.04,69427.0
2025-09-10,93.1,93.2,92.465,92.98,30722.0
2025-09-11,92.86,94.06,92.725,93.04,58996.0
2025-09-12,92.635,94.06,91.89,92.645,46538.0
2025-09-15,92.405,94.06,91.245,92.635,70314.0
2025-09-16,92.635,94.06,92.405,92.455,53138.0
2025-09-17,92.16,94.0,91.96,92.1,48621.0
2025-09-18,92.725,92.725,91.16,91.635,77779.0
2025-09-19,91.715,92.635,91.06,92.345,162713.0
2025-09-22,92.285,92.285,89.445,89.485,93587.0
2025-09-23,89.545,91.89,89.285,90.94,82508.0
2025-09-24,90.94,92.13,90.495,90.86,40082.0
2025-09-25,90.86,91.15,89.405,89.575,101680.0
2025-09-26,89.83,91.24,89.74,90.93,111591.0
2025-09-29,91.24,93.04,90.38,93.01,120658.0
2025-09-30,92.99,93.73,91.16,93.45,117024.0
2025-10-01,92.83,93.81,92.75,93.61,161525.0
2025-10-02,93.33,95.22,93.0,95.16,119008.0
2025-10-03,94.79,96.49,94.25,96.26,135928.0
2025-10-06,96.24,96.24,94.11,95.0,116531.0
2025-10-07,95.01,95.33,92.73,93.01,168726.0
2025-10-08,93.19,95.255,92.75,95.15,104004.0
2025-10-09,95.04,95.86,94.61,95.53,86878.0
2025-10-10,95.9,96.42,95.25,95.79,77637.0
2025-10-14,95.79,98.32,95.225,97.0,490524.0
2025-10-15,97.0,99.9,96.51,97.29,343869.0
2025-10-16,96.92,98.0,95.875,96.2,83620.0
2025-10-17,96.25,98.24,95.95,97.92,96454.0
2025-10-20,97.41,98.5,97.12,98.22,52535.0
2025-10-21,98.32,98.65,97.01,97.01,63247.0
2025-10-22,96.96,97.75,95.55,97.54,36892.0
2025-10-23,97.4,98.32,95.82,95.82,119359.0
2025-10-24,95.87,96.7,94.52,96.35,137144.0
2025-10-27,96.71,97.55,95.915,97.45,75228.0
2025-10-28,97.27,98.68,96.01,97.66,115567.0
2025-10-29,97.85,97.85,94.7,94.8,166913.0
2025-10-30,94.8,96.24,93.58,95.42,120775.0
2025-10-31,95.14,97.07,94.85,96.7,133325.0
2025-11-03,96.59,97.82,95.75,96.7,79849.0
2025-11-04,97.2,97.32,94.92,95.12,90359.0
2025-11-05,95.12,96.88,94.82,95.03,127115.0
2025-11-06,95.0,96.0,92.44,92.8,148860.0
2025-11-07,92.08,93.24,91.58,93.04,221274.0
2025-11-10,90.95,92.25,88.21,88.89,261734.0
2025-11-11,89.21,90.17,88.39,88.64,152248.0
2025-11-12,89.21,89.21,88.02,88.77,107484.0
2025-11-13,88.47,89.07,87.9,88.2,97470.0
2025-11-14,88.2,88.96,86.84,87.98,103553.0
2025-11-17,87.89,89.57,87.89,88.85,136640.0
2025-11-18,88.8,90.31,88.3,90.15,113073.0
2025-11-19,90.31,90.82,89.55,90.5,35792.0
2025-11-20,90.92,91.64,89.665,89.7,77592.0
2025-11-21,90.0,92.05,90.0,91.91,89826.0
2025-11-24,92.12,92.12,89.89,90.47,146512.0
2025-11-25,90.78,94.9,90.65,94.81,297675.0
2025-11-26,94.9,96.97,94.5,96.89,241096.0