Date,Open,High,Low,Close,Volume
2007-08-13,5.365,5.65,5.365,5.405,6608.0
2007-08-14,5.54,5.54,5.41,5.41,402.0
2007-08-15,5.405,5.54,5.405,5.425,1957.0
2007-08-16,5.425,5.645,5.18,5.18,13850.0
2007-08-17,5.315,5.545,5.315,5.545,520.0
2007-08-20,5.52,5.52,5.18,5.51,4573.0
2007-08-21,5.315,5.515,5.315,5.515,5150.0
2007-08-22,5.54,5.54,5.315,5.36,12500.0
2007-08-23,5.435,5.435,5.435,5.435,100.0
2007-08-24,5.425,5.435,5.37,5.435,5500.0
2007-08-27,5.525,5.54,5.37,5.525,6035.0
2007-08-28,5.43,5.46,5.43,5.46,1400.0
2007-08-29,5.565,5.57,5.445,5.57,10900.0
2007-08-30,5.46,5.555,5.46,5.46,5790.0
2007-08-31,5.565,5.565,5.555,5.555,780.0
2007-09-04,5.475,5.555,5.445,5.445,2002.0
2007-09-05,5.41,5.41,5.305,5.31,2400.0
2007-09-06,5.525,5.525,5.445,5.445,1900.0
2007-09-07,5.44,5.44,5.36,5.36,30100.0
2007-09-10,5.415,5.525,5.415,5.525,3100.0
2007-09-11,5.49,5.49,5.445,5.475,6192.0
2007-09-12,5.365,5.545,5.365,5.54,8126.0
2007-09-13,5.5,5.545,5.5,5.525,5700.0
2007-09-14,5.585,5.585,5.36,5.56,12350.0
2007-09-17,5.56,5.56,5.425,5.525,15104.0
2007-09-18,5.47,5.525,5.46,5.525,14368.0
2007-09-19,5.5,5.585,5.395,5.525,6600.0
2007-09-20,5.525,5.525,5.525,5.525,200.0
2007-09-21,5.585,5.585,5.545,5.57,16570.0
2007-09-24,5.575,5.575,5.43,5.43,2300.0
2007-09-25,5.415,5.53,5.415,5.44,3515.0
2007-09-26,5.565,5.625,5.555,5.555,2700.0
2007-09-27,5.625,5.625,5.55,5.555,12410.0
2007-09-28,5.555,5.565,5.55,5.55,1700.0
2007-10-01,5.57,5.57,5.54,5.54,6400.0
2007-10-02,5.61,5.63,5.49,5.49,3177.0
2007-10-03,5.48,5.63,5.43,5.63,7500.0
2007-10-04,5.57,5.57,5.515,5.515,8100.0
2007-10-09,5.565,5.57,5.49,5.49,4514.0
2007-10-10,5.59,5.59,5.545,5.545,1189.0
2007-10-11,5.58,5.58,5.49,5.505,4825.0
2007-10-12,5.46,5.54,5.43,5.54,3450.0
2007-10-15,5.465,5.565,5.46,5.565,2654.0
2007-10-17,5.475,5.475,5.47,5.47,1503.0
2007-10-18,5.495,5.495,5.47,5.49,3700.0
2007-10-19,5.555,5.555,5.46,5.46,3360.0
2007-10-22,5.405,5.545,5.405,5.545,8619.0
2007-10-23,5.435,5.48,5.43,5.43,20200.0
2007-10-24,5.43,5.515,5.375,5.515,10620.0
2007-10-25,5.515,5.545,5.42,5.515,2610.0
2007-10-26,5.515,5.515,5.45,5.515,3100.0
2007-10-29,5.505,5.505,5.46,5.47,66650.0
2007-10-30,5.52,5.525,5.47,5.47,6200.0
2007-10-31,5.465,5.465,5.465,5.465,5.0
2007-11-01,5.475,5.505,5.46,5.475,93439.0
2007-11-02,5.5,5.505,5.43,5.43,2607.0
2007-11-05,5.41,5.495,5.41,5.44,2550.0
2007-11-06,5.5,5.5,5.335,5.335,12900.0
2007-11-07,5.285,5.305,5.115,5.245,2706.0
2007-11-08,5.245,5.25,5.19,5.25,6400.0
2007-11-09,5.22,5.27,5.22,5.22,13295.0
2007-11-12,5.255,5.265,5.165,5.22,2390.0
2007-11-13,5.15,5.19,5.15,5.175,2166.0
2007-11-14,5.18,5.265,5.175,5.265,1338.0
2007-11-15,5.25,5.25,5.2,5.205,8904.0
2007-11-16,5.15,5.215,5.115,5.115,212979.0
2007-11-19,5.105,5.26,5.105,5.105,1930.0
2007-11-20,5.125,5.125,5.125,5.125,1070.0
2007-11-21,5.105,5.15,5.025,5.025,5400.0
2007-11-22,5.1,5.105,5.1,5.105,3150.0
2007-11-23,5.105,5.105,5.035,5.035,2300.0
2007-11-26,5.025,5.025,4.935,4.935,4700.0
2007-11-27,4.885,4.965,4.705,4.965,5600.0
2007-11-28,4.925,5.01,4.875,5.01,6871.0
2007-11-29,4.905,4.905,4.78,4.8,7556.0
2007-11-30,4.8,5.14,4.8,5.14,8140.0
2007-12-03,5.155,5.155,4.875,5.015,8900.0
2007-12-04,4.93,5.03,4.925,4.98,13837.0
2007-12-05,4.975,4.975,4.955,4.955,600.0
2007-12-06,4.93,4.94,4.865,4.865,4690.0
2007-12-07,4.865,5.125,4.815,4.875,8400.0
2007-12-10,5.07,5.07,4.975,4.975,2245.0
2007-12-11,4.97,5.01,4.925,4.93,17630.0
2007-12-12,5.0,5.01,4.955,4.955,7880.0
2007-12-13,4.955,4.99,4.955,4.99,3200.0
2007-12-14,4.945,4.99,4.945,4.98,14640.0
2007-12-17,5.04,5.04,4.94,5.005,161855.0
2007-12-18,5.01,5.01,4.955,4.98,7125.0
2007-12-19,4.955,5.09,4.955,5.01,9182.0
2007-12-20,5.015,5.095,5.015,5.03,8242.0
2007-12-21,5.085,5.095,5.01,5.05,12630.0
2007-12-24,5.01,5.04,5.01,5.04,3062.0
2007-12-27,5.035,5.05,5.025,5.05,2300.0
2007-12-28,5.035,5.155,5.025,5.155,4700.0
2007-12-31,5.155,5.16,5.155,5.155,8765.0
2008-01-02,5.165,5.165,5.165,5.165,170.0
2008-01-03,5.165,5.3,5.165,5.3,4982.0
2008-01-04,5.235,5.3,5.025,5.025,5119.0
2008-01-07,5.135,5.135,5.01,5.01,3550.0
2008-01-08,4.975,5.045,4.975,5.0,14600.0
2008-01-09,5.005,5.005,5.0,5.0,7050.0
2008-01-10,5.01,5.055,4.94,5.025,7280.0
2008-01-11,5.025,5.025,5.02,5.025,43500.0
2008-01-14,5.035,5.035,4.94,5.02,3380.0
2008-01-15,4.94,5.035,4.94,5.0,48535.0
2008-01-16,5.02,5.055,4.98,5.055,24400.0
2008-01-17,5.275,5.28,5.025,5.025,8448.0
2008-01-18,5.025,5.025,5.0,5.0,35400.0
2008-01-21,5.0,5.205,5.0,5.085,2700.0
2008-01-22,4.825,5.155,4.825,5.145,5471.0
2008-01-23,5.185,5.185,4.95,4.97,4350.0
2008-01-24,5.025,5.025,4.97,4.97,2589.0
2008-01-25,5.005,5.035,5.0,5.035,1300.0
2008-01-28,5.03,5.465,4.91,5.2,4030.0
2008-01-29,5.3,5.305,5.24,5.245,7900.0
2008-01-30,5.415,5.415,5.25,5.25,3700.0
2008-01-31,5.39,5.415,5.19,5.245,9100.0
2008-02-01,5.365,5.365,5.245,5.245,2424.0
2008-02-04,5.245,5.245,5.105,5.105,1670.0
2008-02-05,5.33,5.335,5.135,5.165,4650.0
2008-02-06,5.135,5.245,5.135,5.245,2400.0
2008-02-07,5.165,5.26,5.165,5.245,4000.0
2008-02-08,5.4,5.4,5.16,5.215,19100.0
2008-02-11,5.24,5.405,5.135,5.135,22100.0
2008-02-12,5.37,5.39,5.165,5.39,4688.0
2008-02-13,5.37,5.37,5.16,5.165,29700.0
2008-02-14,5.165,5.365,5.165,5.335,9800.0
2008-02-15,5.335,5.335,5.175,5.27,5605.0
2008-02-19,5.33,5.33,5.265,5.265,110.0
2008-02-20,5.245,5.245,5.13,5.16,50300.0
2008-02-21,5.295,5.3,5.16,5.165,8960.0
2008-02-22,5.285,5.285,5.13,5.265,5605.0
2008-02-25,5.225,5.245,5.16,5.24,10665.0
2008-02-26,5.275,5.315,5.165,5.19,15339.0
2008-02-27,5.195,5.235,5.16,5.16,3417.0
2008-02-28,5.2,5.415,5.14,5.345,21525.0
2008-02-29,5.405,5.41,5.305,5.385,4700.0
2008-03-03,5.275,5.335,5.245,5.275,5850.0
2008-03-04,5.365,5.365,5.19,5.195,3650.0
2008-03-05,5.355,5.355,5.305,5.335,15550.0
2008-03-06,5.275,5.275,4.315,4.49,263440.0
2008-03-07,4.09,4.37,4.09,4.365,78000.0
2008-03-10,4.6,4.6,4.23,4.255,35477.0
2008-03-11,4.23,4.23,4.055,4.055,10768.0
2008-03-12,4.11,4.22,4.075,4.22,11657.0
2008-03-13,4.085,4.115,4.085,4.11,1900.0
2008-03-14,4.22,4.22,4.09,4.19,7000.0
2008-03-17,4.19,4.19,4.09,4.09,5706.0
2008-03-18,4.09,4.11,4.085,4.11,2107.0
2008-03-19,4.175,4.175,4.085,4.15,8033.0
2008-03-20,4.17,4.17,4.05,4.05,9401.0
2008-03-24,4.045,4.055,3.965,4.0,16440.0
2008-03-25,3.995,4.05,3.995,4.02,14024.0
2008-03-26,4.05,4.185,4.05,4.185,10550.0
2008-03-27,4.105,4.305,4.105,4.295,8305.0
2008-03-28,4.175,4.275,4.175,4.19,3350.0
2008-03-31,4.29,4.29,4.195,4.205,2100.0
2008-04-01,4.305,4.305,4.305,4.305,200.0
2008-04-02,4.305,4.305,4.205,4.29,18975.0
2008-04-03,4.33,4.33,4.215,4.215,3611.0
2008-04-04,4.205,4.205,4.195,4.195,2800.0
2008-04-08,4.13,4.38,4.105,4.305,6505.0
2008-04-09,4.305,4.38,4.275,4.28,8200.0
2008-04-10,4.36,4.42,4.29,4.42,19729.0
2008-04-11,4.42,4.42,4.37,4.42,6882.0
2008-04-14,4.42,4.42,4.42,4.42,4600.0
2008-04-15,4.515,4.515,4.39,4.42,16756.0
2008-04-16,4.42,4.525,4.39,4.46,50851.0
2008-04-17,4.535,4.535,4.39,4.39,7716.0
2008-04-18,4.45,4.45,4.39,4.42,14900.0
2008-04-21,4.42,4.42,4.33,4.36,20900.0
2008-04-22,4.415,4.42,4.34,4.34,58500.0
2008-04-23,4.33,4.36,4.22,4.33,9800.0
2008-04-24,4.36,4.36,4.215,4.32,5699.0
2008-04-25,4.385,4.415,4.215,4.23,11070.0
2008-04-28,4.425,4.45,4.28,4.285,12405.0
2008-04-29,4.29,4.41,4.29,4.41,13700.0
2008-04-30,4.41,4.495,4.385,4.44,10200.0
2008-05-01,4.41,4.41,4.38,4.38,2435.0
2008-05-02,4.465,4.47,4.445,4.47,13950.0
2008-05-05,4.44,4.47,4.44,4.47,7900.0
2008-05-06,4.47,4.47,4.47,4.47,8980.0
2008-05-07,4.47,4.47,4.44,4.47,9627.0
2008-05-08,4.47,4.47,4.385,4.47,18200.0
2008-05-09,4.59,4.62,4.53,4.53,31550.0
2008-05-12,4.51,4.77,4.5,4.71,5261.0
2008-05-13,4.71,4.77,4.68,4.68,6324.0
2008-05-14,4.685,4.685,4.54,4.645,8962.0
2008-05-15,4.56,4.675,4.51,4.51,30876.0
2008-05-16,4.53,4.56,4.5,4.5,16506.0
2008-05-20,4.73,4.73,4.53,4.53,7800.0
2008-05-21,4.53,4.635,4.505,4.51,19983.0
2008-05-22,4.555,4.555,4.505,4.505,5000.0
2008-05-23,4.5,4.565,4.5,4.505,3015.0
2008-05-26,4.53,4.53,4.525,4.53,2650.0
2008-05-27,4.53,4.565,4.53,4.565,4000.0
2008-05-28,4.535,4.575,4.535,4.535,4729.0
2008-05-29,4.535,4.575,4.515,4.515,7000.0
2008-05-30,4.57,4.63,4.515,4.63,6250.0
2008-06-02,4.575,4.575,4.535,4.535,1700.0
2008-06-03,4.575,4.575,4.455,4.485,10900.0
2008-06-04,4.515,4.515,4.485,4.485,1000.0
2008-06-05,4.485,4.57,4.485,4.545,4100.0
2008-06-06,4.57,4.575,4.465,4.465,7900.0
2008-06-09,4.57,4.575,4.495,4.495,11500.0
2008-06-10,4.5,4.515,4.5,4.515,1740.0
2008-06-11,4.505,4.56,4.485,4.515,29332.0
2008-06-12,4.515,4.57,4.515,4.57,7500.0
2008-06-13,4.565,4.565,4.555,4.555,2200.0
2008-06-16,4.555,4.57,4.555,4.57,2847.0
2008-06-17,4.53,4.57,4.525,4.525,4480.0
2008-06-18,4.57,4.57,4.57,4.57,865.0
2008-06-19,4.57,4.57,4.525,4.525,3362.0
2008-06-20,4.525,4.73,4.525,4.62,5300.0
2008-06-23,4.87,4.87,4.545,4.575,3700.0
2008-06-24,4.615,4.615,4.515,4.565,4256.0
2008-06-25,4.705,4.705,4.58,4.665,34630.0
2008-06-26,5.0,5.0,4.86,4.9,3100.0
2008-06-27,4.86,4.935,4.86,4.87,22400.0
2008-06-30,4.835,4.86,4.665,4.665,3900.0
2008-07-02,4.715,4.715,4.715,4.715,836.0
2008-07-03,4.715,4.715,4.665,4.665,2300.0
2008-07-04,4.855,4.87,4.775,4.775,3600.0
2008-07-07,4.87,4.87,4.595,4.805,26067.0
2008-07-08,4.6,4.6,4.44,4.44,4800.0
2008-07-09,4.455,4.555,4.455,4.555,1390.0
2008-07-10,4.625,4.625,4.47,4.47,10879.0
2008-07-11,4.555,4.565,4.47,4.47,3400.0
2008-07-14,4.47,4.565,4.47,4.565,1600.0
2008-07-15,4.48,4.61,4.47,4.61,3089.0
2008-07-16,4.65,4.705,4.565,4.705,3853.0
2008-07-17,4.705,4.985,4.485,4.87,3800.0
2008-07-18,4.87,4.87,4.65,4.87,2090.0
2008-07-21,4.86,4.945,4.86,4.86,2100.0
2008-07-22,4.86,4.975,4.675,4.87,4183.0
2008-07-23,4.975,4.975,4.86,4.86,1750.0
2008-07-24,4.955,4.955,4.74,4.74,10200.0
2008-07-25,4.745,4.745,4.745,4.745,3000.0
2008-07-29,4.735,4.735,4.725,4.735,1750.0
2008-07-30,4.725,4.725,4.68,4.705,18150.0
2008-07-31,4.68,4.68,4.605,4.61,2100.0
2008-08-01,4.615,4.63,4.56,4.63,2600.0
2008-08-05,4.61,4.61,4.61,4.61,500.0
2008-08-06,4.625,4.765,4.52,4.555,6825.0
2008-08-07,4.58,4.815,4.58,4.795,9875.0
2008-08-08,4.79,4.79,4.79,4.79,300.0
2008-08-11,4.715,4.76,4.715,4.76,3300.0
2008-08-12,4.79,4.795,4.71,4.71,3490.0
2008-08-13,4.645,4.645,4.645,4.645,220.0
2008-08-14,4.765,4.795,4.71,4.71,5800.0
2008-08-15,4.625,4.76,4.625,4.64,2351.0
2008-08-18,4.725,4.735,4.635,4.635,2758.0
2008-08-19,4.705,4.725,4.625,4.625,3400.0
2008-08-20,4.615,4.615,4.615,4.615,700.0
2008-08-21,4.61,4.64,4.61,4.615,1390.0
2008-08-22,4.615,4.705,4.61,4.64,9450.0
2008-08-25,4.72,4.72,4.72,4.72,700.0
2008-08-26,4.66,4.72,4.66,4.68,10400.0
2008-08-27,4.72,4.725,4.72,4.72,4180.0
2008-08-28,4.775,4.785,4.75,4.75,4250.0
2008-08-29,4.76,4.785,4.75,4.75,4070.0
2008-09-02,4.785,4.815,4.75,4.815,4742.0
2008-09-03,4.8,4.8,4.66,4.75,14342.0
2008-09-04,4.47,4.77,4.47,4.77,15850.0
2008-09-05,4.365,4.735,4.365,4.56,4300.0
2008-09-08,4.47,4.615,4.38,4.57,7700.0
2008-09-09,4.51,4.54,4.51,4.54,1300.0
2008-09-10,4.655,4.745,4.655,4.745,3467.0
2008-09-11,4.695,4.695,4.545,4.545,4000.0
2008-09-12,4.735,4.74,4.54,4.54,3550.0
2008-09-15,4.35,4.655,4.04,4.16,19943.0
2008-09-16,4.16,4.17,4.13,4.155,13208.0
2008-09-17,4.17,4.245,4.095,4.095,22200.0
2008-09-18,4.04,4.155,3.89,4.125,40300.0
2008-09-19,4.1,4.16,4.1,4.155,15505.0
2008-09-22,4.195,4.195,4.08,4.1,13547.0
2008-09-23,4.07,4.1,4.07,4.07,5700.0
2008-09-24,4.1,4.255,4.1,4.255,35500.0
2008-09-25,4.13,4.47,4.13,4.285,6806.0
2008-09-26,4.335,4.365,4.335,4.365,18300.0
2008-09-29,4.365,4.365,4.335,4.365,7575.0
2008-09-30,4.335,4.365,4.335,4.34,2874.0
2008-10-01,4.365,4.365,4.335,4.335,3500.0
2008-10-02,4.4,4.43,4.4,4.4,20371.0
2008-10-03,4.4,4.4,4.4,4.4,3600.0
2008-10-06,4.4,4.4,4.085,4.145,11900.0
2008-10-07,4.155,4.33,4.085,4.145,39760.0
2008-10-08,3.77,4.085,3.77,3.87,34970.0
2008-10-09,4.205,4.235,3.96,4.085,14993.0
2008-10-10,3.77,4.33,3.77,4.14,16665.0
2008-10-14,4.24,4.385,4.24,4.24,4976.0
2008-10-15,4.24,4.325,4.24,4.325,48607.0
2008-10-16,4.25,4.46,4.24,4.46,8770.0
2008-10-17,4.46,4.63,4.46,4.475,2202.0
2008-10-20,4.63,4.9,4.56,4.845,11300.0
2008-10-21,4.715,4.715,4.545,4.62,7501.0
2008-10-22,4.62,4.62,4.285,4.34,11643.0
2008-10-23,4.31,4.335,4.275,4.335,6240.0
2008-10-24,4.085,4.25,4.085,4.24,13300.0
2008-10-27,4.185,4.275,4.145,4.145,7543.0
2008-10-28,4.145,4.235,4.145,4.145,11030.0
2008-10-29,4.2,4.2,4.145,4.145,1500.0
2008-10-30,4.2,4.355,4.135,4.135,5202.0
2008-10-31,4.285,4.295,4.285,4.295,2400.0
2008-11-03,4.135,4.35,4.135,4.2,7434.0
2008-11-04,4.23,4.415,4.23,4.415,1007.0
2008-11-05,4.325,4.325,4.3,4.325,5400.0
2008-11-06,4.33,4.33,4.26,4.295,9654.0
2008-11-07,4.295,4.35,4.17,4.295,5606.0
2008-11-10,4.295,4.355,4.23,4.23,6600.0
2008-11-12,4.23,4.285,3.975,4.04,13632.0
2008-11-13,3.975,4.215,3.975,4.03,4632.0
2008-11-14,3.995,4.165,3.975,4.165,12345.0
2008-11-17,4.19,4.2,4.065,4.065,2187.0
2008-11-18,4.075,4.205,3.975,4.045,8314.0
2008-11-19,4.1,4.415,4.015,4.1,6596.0
2008-11-20,4.1,4.375,3.945,4.17,8224.0
2008-11-21,4.1,4.285,3.825,4.2,28402.0
2008-11-24,4.255,4.255,3.85,4.2,2386.0
2008-11-25,3.88,3.88,3.88,3.88,1700.0
2008-11-26,3.965,4.155,3.88,3.88,11013.0
2008-11-27,3.925,3.925,3.865,3.865,2550.0
2008-11-28,3.865,4.09,3.865,3.9,16081.0
2008-12-01,3.385,3.7,3.385,3.545,5900.0
2008-12-02,3.735,3.735,3.66,3.66,2000.0
2008-12-03,3.705,3.705,3.705,3.705,3065.0
2008-12-04,3.865,3.865,3.575,3.7,5000.0
2008-12-05,3.55,3.55,3.545,3.545,1299.0
2008-12-08,3.675,3.675,3.675,3.675,4000.0
2008-12-09,3.555,3.555,3.415,3.445,8800.0
2008-12-10,3.855,3.86,3.665,3.675,3181.0
2008-12-11,3.455,3.455,3.455,3.455,806.0
2008-12-12,3.445,3.48,3.205,3.255,12800.0
2008-12-15,3.255,3.35,3.255,3.35,7900.0
2008-12-16,3.285,3.395,3.285,3.285,7246.0
2008-12-18,3.32,3.395,3.26,3.285,17575.0
2008-12-19,3.255,3.505,3.255,3.35,8435.0
2008-12-22,3.385,3.385,3.22,3.32,11733.0
2008-12-23,3.32,3.32,3.01,3.19,17783.0
2008-12-24,3.345,3.345,3.22,3.345,6700.0
2008-12-29,3.28,3.3,3.28,3.3,3575.0
2009-01-02,3.765,3.84,3.765,3.765,3600.0
2009-01-05,3.335,3.41,3.335,3.405,2750.0
2009-01-06,3.815,4.075,3.6,4.075,5484.0
2009-01-07,4.075,4.095,4.075,4.095,1820.0
2009-01-08,4.095,4.095,4.095,4.095,3800.0
2009-01-09,4.125,4.125,4.125,4.125,1210.0
2009-01-12,4.22,4.41,4.22,4.38,6114.0
2009-01-13,4.325,4.325,4.325,4.325,2100.0
2009-01-14,4.32,4.32,4.3,4.32,5100.0
2009-01-15,4.325,4.385,4.325,4.385,1600.0
2009-01-16,4.38,4.395,4.225,4.225,4241.0
2009-01-19,4.225,4.31,4.225,4.255,8971.0
2009-01-20,4.31,4.31,4.255,4.255,9200.0
2009-01-21,4.22,4.305,4.22,4.305,300.0
2009-01-22,4.255,4.265,4.19,4.19,4200.0
2009-01-23,4.245,4.245,4.025,4.09,2300.0
2009-01-26,4.31,4.31,3.99,4.01,4270.0
2009-01-27,4.0,4.0,3.99,3.99,3020.0
2009-01-28,4.01,4.01,4.01,4.01,1500.0
2009-01-29,4.15,4.15,3.98,3.98,2315.0
2009-01-30,3.97,3.97,3.97,3.97,1000.0
2009-02-02,3.97,3.98,3.97,3.98,11920.0
2009-02-03,3.985,3.985,3.98,3.98,1500.0
2009-02-04,3.98,3.98,3.98,3.98,233.0
2009-02-05,3.985,3.985,3.98,3.985,3600.0
2009-02-06,3.98,3.99,3.82,3.99,12375.0
2009-02-09,3.99,4.05,3.99,4.045,2000.0
2009-02-10,4.235,4.345,4.145,4.31,5426.0
2009-02-11,4.325,4.37,4.245,4.245,5493.0
2009-02-12,4.31,4.375,4.31,4.375,3000.0
2009-02-13,4.35,4.39,4.245,4.245,4690.0
2009-02-17,4.275,4.4,4.275,4.31,3320.0
2009-02-18,4.4,4.4,4.315,4.4,2701.0
2009-02-19,4.41,4.41,4.25,4.255,2040.0
2009-02-20,4.41,4.41,4.41,4.41,400.0
2009-02-23,4.41,4.435,4.41,4.41,3300.0
2009-02-24,4.375,4.38,4.25,4.38,4500.0
2009-02-25,4.36,4.36,4.36,4.36,1.0
2009-02-26,4.315,4.43,4.31,4.36,4600.0
2009-02-27,4.4,4.43,4.4,4.43,1800.0
2009-03-02,4.49,4.49,4.49,4.49,100.0
2009-03-03,4.49,4.49,4.46,4.46,525.0
2009-03-04,4.49,4.49,4.49,4.49,1100.0
2009-03-05,4.46,4.46,4.36,4.36,3184.0
2009-03-06,4.375,4.375,4.36,4.36,2500.0
2009-03-09,4.33,4.33,4.33,4.33,4500.0
2009-03-10,4.295,4.295,4.22,4.22,4100.0
2009-03-11,4.44,4.44,4.185,4.185,11301.0
2009-03-12,4.295,4.295,4.165,4.165,2123.0
2009-03-13,4.18,4.18,3.96,3.965,5333.0
2009-03-16,4.06,4.06,4.06,4.06,1000.0
2009-03-17,4.025,4.06,3.96,4.06,1276.0
2009-03-18,4.025,4.025,4.015,4.02,4000.0
2009-03-19,3.965,3.98,3.93,3.93,2925.0
2009-03-20,4.025,4.025,3.96,4.025,2550.0
2009-03-23,3.96,3.96,3.96,3.96,375.0
2009-03-24,4.025,4.25,3.965,4.025,2400.0
2009-03-25,4.045,4.275,4.045,4.275,2500.0
2009-03-26,4.255,4.255,4.03,4.1,2200.0
2009-03-27,4.155,4.155,4.08,4.08,2500.0
2009-03-30,4.31,4.33,4.045,4.045,4300.0
2009-03-31,4.095,4.095,4.08,4.08,10600.0
2009-04-01,4.24,4.24,4.24,4.24,1000.0
2009-04-02,4.085,4.085,4.085,4.085,1000.0
2009-04-03,4.095,4.22,4.085,4.145,9800.0
2009-04-07,4.215,4.215,4.215,4.215,800.0
2009-04-08,4.22,4.22,4.215,4.215,600.0
2009-04-09,4.265,4.35,4.18,4.35,10008.0
2009-04-13,4.155,4.155,4.145,4.145,2850.0
2009-04-14,4.255,4.255,4.255,4.255,100.0
2009-04-15,4.35,4.35,4.35,4.35,4050.0
2009-04-16,4.465,4.475,4.36,4.36,601.0
2009-04-17,4.445,4.48,4.42,4.42,6034.0
2009-04-20,4.485,4.485,4.445,4.445,4400.0
2009-04-21,4.44,4.54,4.39,4.42,6860.0
2009-04-22,4.42,4.42,4.42,4.42,1012.0
2009-04-23,4.55,4.55,4.42,4.42,4735.0
2009-04-24,4.385,4.42,4.325,4.325,4700.0
2009-04-27,4.385,4.385,4.385,4.385,1000.0
2009-04-28,4.37,4.53,4.37,4.515,5300.0
2009-04-30,4.38,4.38,4.38,4.38,200.0
2009-05-01,4.51,4.51,4.475,4.475,1300.0
2009-05-04,4.44,4.465,4.37,4.465,7100.0
2009-05-05,4.44,4.44,4.37,4.37,3115.0
2009-05-06,4.44,4.44,4.37,4.37,5000.0
2009-05-07,4.06,4.06,3.415,3.57,30375.0
2009-05-08,3.47,3.53,3.31,3.53,22220.0
2009-05-11,3.54,3.54,3.345,3.345,14484.0
2009-05-12,3.305,3.44,3.305,3.305,8571.0
2009-05-13,3.565,3.565,3.565,3.565,400.0
2009-05-14,3.565,3.565,3.35,3.44,3811.0
2009-05-15,3.345,3.44,3.31,3.345,8562.0
2009-05-19,3.34,3.435,3.34,3.34,10660.0
2009-05-20,3.42,3.42,3.345,3.415,4216.0
2009-05-21,3.415,3.415,3.34,3.34,2300.0
2009-05-22,3.34,3.435,3.34,3.435,500.0
2009-05-25,3.44,3.44,3.44,3.44,1030.0
2009-05-26,3.335,3.44,3.335,3.44,5100.0
2009-05-27,3.475,3.475,3.37,3.405,5900.0
2009-05-28,3.405,3.405,3.37,3.37,2979.0
2009-05-29,3.37,3.44,3.37,3.375,5997.0
2009-06-01,3.475,3.475,3.39,3.39,1682.0
2009-06-02,3.39,3.39,3.37,3.37,4100.0
2009-06-03,3.33,3.405,3.125,3.405,31720.0
2009-06-04,3.34,3.375,3.34,3.375,1300.0
2009-06-05,3.47,3.47,3.37,3.37,5800.0
2009-06-08,3.37,3.405,3.32,3.405,41989.0
2009-06-09,3.335,3.46,3.335,3.335,4275.0
2009-06-10,3.4,3.405,3.31,3.31,7825.0
2009-06-11,3.37,3.37,3.275,3.37,10900.0
2009-06-12,3.3,3.475,3.265,3.475,13750.0
2009-06-15,3.23,3.265,3.23,3.265,2250.0
2009-06-16,3.3,3.3,3.205,3.21,15702.0
2009-06-17,3.31,3.315,3.09,3.09,12500.0
2009-06-18,3.135,3.16,2.89,3.015,16180.0
2009-06-19,2.99,3.195,2.99,3.195,675.0
2009-06-22,2.99,2.995,2.855,2.99,28263.0
2009-06-23,2.875,2.98,2.875,2.98,335.0
2009-06-24,2.98,2.98,2.89,2.89,2000.0
2009-06-25,2.855,2.955,2.855,2.885,4141.0
2009-06-29,2.83,2.885,2.83,2.84,2503.0
2009-06-30,2.84,2.84,2.76,2.76,6800.0
2009-07-02,2.82,2.82,2.53,2.71,8550.0
2009-07-03,2.48,2.57,2.475,2.515,6450.0
2009-07-06,2.52,2.535,2.17,2.265,7325.0
2009-07-07,2.215,2.41,2.17,2.41,13700.0
2009-07-08,2.27,2.33,2.225,2.32,6283.0
2009-07-09,2.535,2.535,2.27,2.405,9505.0
2009-07-10,2.53,2.53,2.32,2.515,4621.0
2009-07-13,2.365,2.375,2.17,2.375,12598.0
2009-07-14,2.33,2.33,2.33,2.33,300.0
2009-07-15,2.33,2.33,2.245,2.295,9330.0
2009-07-16,2.3,2.33,2.3,2.33,3449.0
2009-07-17,2.33,2.33,2.26,2.26,900.0
2009-07-20,2.365,2.395,2.365,2.365,3967.0
2009-07-21,2.365,2.55,2.365,2.55,236.0
2009-07-22,2.535,2.545,2.475,2.475,625.0
2009-07-23,2.555,2.57,2.555,2.57,2000.0
2009-07-24,2.695,2.78,2.695,2.745,8429.0
2009-07-27,2.785,2.785,2.745,2.785,4600.0
2009-07-28,2.805,2.805,2.585,2.585,564.0
2009-07-29,2.66,2.8,2.66,2.8,4328.0
2009-07-30,2.8,3.015,2.785,3.015,14875.0
2009-07-31,3.005,3.025,3.0,3.0,5200.0
2009-08-04,3.0,3.165,3.0,3.125,3925.0
2009-08-05,3.28,3.37,3.165,3.32,17892.0
2009-08-06,3.24,3.24,3.205,3.205,40800.0
2009-08-07,3.125,3.125,3.125,3.125,200.0
2009-08-10,3.165,3.205,3.125,3.125,63074.0
2009-08-11,3.4,3.4,3.24,3.395,4300.0
2009-08-12,3.385,3.43,3.28,3.285,3611.0
2009-08-13,3.295,3.295,3.285,3.285,866.0
2009-08-14,3.31,3.31,3.31,3.31,500.0
2009-08-17,3.285,3.405,3.285,3.405,4250.0
2009-08-18,3.145,3.145,3.13,3.145,2224.0
2009-08-19,3.13,3.145,3.13,3.145,1500.0
2009-08-20,3.125,3.52,3.125,3.52,11800.0
2009-08-21,3.715,3.725,3.475,3.68,6050.0
2009-08-24,3.69,3.695,3.355,3.695,3000.0
2009-08-25,3.525,3.595,3.525,3.59,3000.0
2009-08-26,3.65,3.65,3.43,3.43,4480.0
2009-08-27,3.555,3.745,3.445,3.445,86600.0
2009-08-28,3.485,3.56,3.485,3.555,1750.0
2009-08-31,3.54,3.54,3.49,3.52,4000.0
2009-09-01,3.72,3.725,3.445,3.445,4305.0
2009-09-03,3.445,3.445,3.375,3.375,1600.0
2009-09-04,3.205,3.325,3.205,3.205,3100.0
2009-09-09,3.375,3.375,3.165,3.165,4100.0
2009-09-10,3.51,3.525,3.27,3.445,9590.0
2009-09-11,3.41,3.41,3.31,3.31,5800.0
2009-09-14,3.32,3.41,3.32,3.41,50800.0
2009-09-15,3.34,3.535,3.34,3.535,625.0
2009-09-16,3.31,3.51,3.31,3.355,4435.0
2009-09-17,3.31,3.405,3.31,3.34,2303.0
2009-09-18,3.34,3.34,3.34,3.34,1000.0
2009-09-21,3.34,3.34,3.17,3.335,22150.0
2009-09-22,3.19,3.34,3.19,3.285,12525.0
2009-09-23,3.305,3.305,3.22,3.3,3900.0
2009-09-24,3.305,3.305,3.305,3.305,2700.0
2009-09-25,3.205,3.27,3.19,3.27,3775.0
2009-09-28,3.305,3.305,3.305,3.305,1800.0
2009-09-29,3.245,3.275,3.245,3.27,735.0
2009-10-01,3.24,3.24,2.88,3.05,11720.0
2009-10-02,3.05,3.09,3.05,3.05,3509.0
2009-10-05,2.93,3.075,2.86,3.075,2500.0
2009-10-06,3.01,3.05,3.01,3.05,1200.0
2009-10-07,3.05,3.05,2.915,2.915,3700.0
2009-10-08,3.06,3.22,3.05,3.05,2600.0
2009-10-09,3.27,3.27,3.065,3.065,8313.0
2009-10-13,3.18,3.18,3.075,3.09,4042.0
2009-10-14,3.105,3.155,3.105,3.155,2160.0
2009-10-15,3.105,3.16,3.095,3.155,6776.0
2009-10-16,3.075,3.18,3.075,3.18,2010.0
2009-10-19,3.13,3.13,3.13,3.13,1450.0
2009-10-20,3.16,3.23,3.08,3.23,4261.0
2009-10-21,3.225,3.23,3.225,3.23,1300.0
2009-10-22,3.11,3.115,3.11,3.115,3105.0
2009-10-23,3.275,3.32,3.16,3.24,8330.0
2009-10-26,3.295,3.405,3.275,3.28,6400.0
2009-10-27,3.415,3.45,3.205,3.205,9900.0
2009-10-28,3.2,3.265,3.2,3.265,3225.0
2009-10-29,3.265,3.265,3.265,3.265,1000.0
2009-11-02,3.28,3.28,3.275,3.275,2400.0
2009-11-03,3.265,3.265,3.265,3.265,1193.0
2009-11-04,3.39,3.475,3.275,3.275,1400.0
2009-11-05,3.275,3.49,3.265,3.265,1212.0
2009-11-06,3.49,3.49,3.265,3.265,2640.0
2009-11-09,3.265,3.265,3.195,3.25,1900.0
2009-11-11,3.475,3.475,3.275,3.275,3886.0
2009-11-12,3.305,3.305,3.265,3.265,3120.0
2009-11-13,3.265,3.265,3.21,3.26,5540.0
2009-11-16,3.24,3.24,3.105,3.195,11540.0
2009-11-17,3.195,3.195,3.095,3.165,15129.0
2009-11-18,3.16,3.16,3.13,3.13,8000.0
2009-11-19,3.105,3.16,3.025,3.1,17068.0
2009-11-20,3.02,3.115,3.02,3.115,820.0
2009-11-23,3.12,3.12,2.905,2.94,6800.0
2009-11-24,3.105,3.105,2.955,2.975,9400.0
2009-11-25,3.035,3.035,2.905,3.005,10499.0
2009-11-26,3.04,3.04,2.96,2.99,252.0
2009-11-27,2.995,2.995,2.95,2.95,2175.0
2009-11-30,2.98,2.98,2.94,2.94,6034.0
2009-12-01,2.94,2.94,2.85,2.93,12499.0
2009-12-02,2.94,2.95,2.93,2.95,4900.0
2009-12-03,2.945,3.02,2.945,3.02,1156.0
2009-12-04,3.02,3.05,3.02,3.04,6000.0
2009-12-07,3.04,3.04,2.95,3.035,4350.0
2009-12-08,2.96,3.02,2.95,3.02,8100.0
2009-12-09,3.025,3.05,2.975,3.05,5240.0
2009-12-10,3.04,3.05,3.01,3.05,17664.0
2009-12-11,3.01,3.05,3.01,3.05,7500.0
2009-12-14,3.01,3.05,3.01,3.01,10559.0
2009-12-15,3.025,3.05,3.02,3.05,14141.0
2009-12-16,3.01,3.05,3.01,3.05,5401.0
2009-12-17,3.05,3.05,3.005,3.05,18050.0
2009-12-18,3.05,3.05,3.02,3.05,10550.0
2009-12-21,3.05,3.05,2.94,3.035,15098.0
2009-12-22,3.01,3.05,3.01,3.01,18740.0
2009-12-23,3.02,3.05,3.01,3.05,18558.0
2009-12-24,3.05,3.05,3.05,3.05,5000.0
2009-12-29,3.085,3.085,3.06,3.085,9595.0
2009-12-30,3.085,3.085,3.07,3.085,17700.0
2009-12-31,3.085,3.085,3.055,3.085,8400.0
2010-01-04,3.085,3.085,3.085,3.085,8100.0
2010-01-05,3.085,3.085,3.06,3.085,17625.0
2010-01-06,3.085,3.085,3.07,3.085,21700.0
2010-01-07,3.14,3.155,3.06,3.155,12500.0
2010-01-08,3.12,3.155,3.085,3.155,33688.0
2010-01-11,3.195,3.27,3.155,3.23,48350.0
2010-01-12,3.23,3.27,3.155,3.27,22916.0
2010-01-13,3.27,3.3,3.245,3.3,24750.0
2010-01-14,3.24,3.305,3.24,3.245,48980.0
2010-01-15,3.305,3.345,3.255,3.32,28186.0
2010-01-18,3.32,3.32,3.285,3.32,4726.0
2010-01-19,3.29,3.345,3.275,3.33,35201.0
2010-01-20,3.335,3.345,3.245,3.32,58904.0
2010-01-21,3.32,3.33,3.29,3.29,6290.0
2010-01-22,3.27,3.33,3.245,3.33,10509.0
2010-01-25,3.26,3.305,3.255,3.275,42315.0
2010-01-26,3.29,3.32,3.285,3.315,44796.0
2010-01-27,3.305,3.305,3.275,3.295,18500.0
2010-01-28,3.305,3.305,3.23,3.245,11392.0
2010-01-29,3.005,3.005,2.455,2.755,122560.0
2010-02-01,2.74,2.74,2.38,2.45,86733.0
2010-02-02,2.41,2.465,2.405,2.465,18387.0
2010-02-03,2.405,2.44,2.405,2.44,15253.0
2010-02-04,2.44,2.48,2.425,2.47,13564.0
2010-02-05,2.48,2.515,2.45,2.515,7040.0
2010-02-08,2.455,2.5,2.44,2.5,9218.0
2010-02-09,2.44,2.45,2.42,2.42,4934.0
2010-02-10,2.48,2.48,2.365,2.42,7867.0
2010-02-11,2.335,2.35,2.255,2.33,15051.0
2010-02-12,2.29,2.365,2.255,2.285,16900.0
2010-02-16,2.285,2.32,2.255,2.26,6614.0
2010-02-17,2.26,2.32,2.185,2.26,38181.0
2010-02-18,2.255,2.33,2.185,2.225,34878.0
2010-02-19,2.255,2.29,2.215,2.215,5531.0
2010-02-22,2.255,2.39,2.255,2.255,30983.0
2010-02-23,2.25,2.36,2.245,2.33,6100.0
2010-02-24,2.33,2.335,2.25,2.25,13408.0
2010-02-25,2.245,2.26,2.22,2.23,2231.0
2010-02-26,2.29,2.375,2.285,2.36,7106.0
2010-03-01,2.35,2.365,2.335,2.335,15606.0
2010-03-02,2.33,2.33,2.265,2.265,2263.0
2010-03-03,2.265,2.265,2.2,2.26,6590.0
2010-03-04,2.3,2.305,2.235,2.265,7300.0
2010-03-05,2.265,2.265,2.26,2.26,849.0
2010-03-08,2.26,2.315,2.26,2.3,5350.0
2010-03-09,2.3,2.3,2.3,2.3,22.0
2010-03-10,2.33,2.33,2.305,2.33,1196.0
2010-03-11,2.33,2.405,2.26,2.405,139125.0
2010-03-12,2.315,2.315,2.235,2.26,7313.0
2010-03-15,2.26,2.26,2.185,2.185,10306.0
2010-03-16,2.245,2.245,2.11,2.115,14093.0
2010-03-17,2.16,2.25,2.16,2.185,7400.0
2010-03-18,2.185,2.215,2.185,2.185,3700.0
2010-03-19,2.185,2.185,2.11,2.185,5892.0
2010-03-22,2.155,2.25,2.155,2.185,12225.0
2010-03-23,2.17,2.185,2.05,2.11,20545.0
2010-03-24,2.115,2.115,2.11,2.11,800.0
2010-03-25,2.185,2.22,2.175,2.175,1500.0
2010-03-26,2.185,2.245,2.11,2.22,10500.0
2010-03-29,2.255,2.255,2.255,2.255,1500.0
2010-03-30,2.19,2.19,2.125,2.145,3200.0
2010-03-31,2.2,2.22,2.145,2.215,1500.0
2010-04-01,2.13,2.16,2.13,2.13,4800.0
2010-04-05,2.08,2.11,2.08,2.11,945.0
2010-04-06,2.1,2.19,2.035,2.085,13510.0
2010-04-07,2.08,2.08,2.08,2.08,800.0
2010-04-08,2.08,2.08,2.04,2.05,2063.0
2010-04-09,2.16,2.175,2.16,2.175,4425.0
2010-04-12,2.175,2.175,2.085,2.095,6678.0
2010-04-13,2.085,2.085,2.085,2.085,400.0
2010-04-14,2.115,2.115,2.095,2.095,4316.0
2010-04-15,2.08,2.115,2.08,2.115,10059.0
2010-04-16,2.16,2.16,2.085,2.085,1600.0
2010-04-19,2.085,2.085,1.995,2.02,4590.0
2010-04-20,1.995,2.055,1.99,2.055,3230.0
2010-04-21,2.05,2.145,2.01,2.13,5411.0
2010-04-22,2.08,2.08,1.99,1.995,13241.0
2010-04-23,2.08,2.13,2.08,2.08,12836.0
2010-04-26,2.02,2.08,2.02,2.08,5620.0
2010-04-27,2.04,2.08,2.04,2.08,1200.0
2010-04-28,2.085,2.085,2.02,2.02,5970.0
2010-04-29,2.035,2.05,2.035,2.05,1100.0
2010-04-30,2.055,2.125,2.05,2.08,28787.0
2010-05-03,2.065,2.11,2.05,2.05,4600.0
2010-05-04,2.085,2.085,2.085,2.085,3600.0
2010-05-05,2.085,2.245,2.085,2.16,12600.0
2010-05-06,2.11,2.11,2.11,2.11,3300.0
2010-05-07,2.11,2.11,2.11,2.11,3500.0
2010-05-11,2.055,2.19,2.055,2.085,5050.0
2010-05-12,2.215,2.215,2.065,2.085,3593.0
2010-05-13,2.085,2.085,2.085,2.085,2612.0
2010-05-14,2.085,2.275,2.085,2.16,15700.0
2010-05-17,2.19,2.275,2.1,2.275,8035.0
2010-05-19,2.24,2.26,2.215,2.24,13400.0
2010-05-20,2.2,2.2,2.125,2.125,24300.0
2010-05-21,2.16,2.16,2.125,2.125,600.0
2010-05-25,2.27,2.27,2.085,2.125,90900.0
2010-05-26,2.065,2.065,1.92,2.05,7700.0
2010-05-27,2.085,2.23,2.035,2.23,7527.0
2010-05-28,2.085,2.085,2.065,2.085,4820.0
2010-05-31,2.085,2.085,2.035,2.05,7850.0
2010-06-01,2.085,2.085,2.035,2.035,1200.0
2010-06-02,2.035,2.035,2.01,2.01,38900.0
2010-06-03,2.01,2.085,1.965,2.085,10000.0
2010-06-04,1.97,2.05,1.97,1.97,3700.0
2010-06-07,1.97,2.085,1.925,2.01,54150.0
2010-06-08,1.97,1.97,1.92,1.935,11020.0
2010-06-09,1.92,1.935,1.92,1.935,15100.0
2010-06-10,1.895,1.895,1.89,1.89,4000.0
2010-06-11,1.895,1.91,1.895,1.895,22300.0
2010-06-14,1.97,1.97,1.83,1.86,19005.0
2010-06-15,1.85,1.895,1.85,1.895,8699.0
2010-06-16,1.845,1.895,1.82,1.82,40250.0
2010-06-17,1.82,1.83,1.82,1.82,3600.0
2010-06-18,1.785,1.79,1.785,1.79,1895.0
2010-06-21,1.82,1.82,1.8,1.8,22050.0
2010-06-22,1.88,1.88,1.785,1.82,17808.0
2010-06-23,1.85,1.85,1.745,1.745,31130.0
2010-06-24,1.785,1.785,1.73,1.73,3242.0
2010-06-25,1.745,1.785,1.715,1.785,4489.0
2010-06-28,1.775,1.8,1.73,1.785,45500.0
2010-06-29,1.79,1.815,1.785,1.8,10600.0
2010-06-30,1.9,1.9,1.785,1.9,6100.0
2010-07-02,1.805,1.805,1.805,1.805,700.0
2010-07-05,1.9,1.915,1.785,1.785,5234.0
2010-07-06,1.845,1.845,1.775,1.775,5750.0
2010-07-07,1.83,1.83,1.83,1.83,5410.0
2010-07-08,1.935,1.935,1.935,1.935,1900.0
2010-07-09,1.915,1.99,1.835,1.835,7610.0
2010-07-12,1.845,1.99,1.835,1.99,9304.0
2010-07-13,2.255,2.255,1.99,1.99,5100.0
2010-07-14,1.975,1.99,1.88,1.915,39944.0
2010-07-15,1.99,2.135,1.99,2.03,20480.0
2010-07-16,2.045,2.255,2.03,2.03,4405.0
2010-07-19,2.03,2.03,1.95,2.03,9000.0
2010-07-20,2.03,2.03,1.76,2.03,11260.0
2010-07-21,1.86,2.02,1.86,1.875,1800.0
2010-07-22,1.85,1.995,1.85,1.95,7800.0
2010-07-23,1.95,1.95,1.95,1.95,791.0
2010-07-26,1.95,1.965,1.95,1.965,1500.0
2010-07-27,1.95,1.95,1.875,1.875,1700.0
2010-07-28,1.835,1.96,1.82,1.915,3528.0
2010-07-29,1.89,1.915,1.88,1.915,4590.0
2010-07-30,1.875,1.96,1.875,1.915,6143.0
2010-08-03,1.875,1.915,1.875,1.875,8200.0
2010-08-04,1.85,1.935,1.835,1.835,17300.0
2010-08-05,1.835,1.86,1.82,1.82,11200.0
2010-08-06,1.82,1.82,1.82,1.82,40.0
2010-08-09,1.82,1.82,1.82,1.82,2000.0
2010-08-10,1.805,1.805,1.805,1.805,1010.0
2010-08-11,1.805,1.85,1.685,1.85,14892.0
2010-08-12,1.73,1.73,1.72,1.72,1600.0
2010-08-13,1.72,1.72,1.705,1.705,1400.0
2010-08-16,1.69,1.705,1.585,1.655,22000.0
2010-08-17,1.67,1.79,1.605,1.66,4800.0
2010-08-18,1.75,1.9,1.75,1.89,8822.0
2010-08-19,1.8,1.835,1.79,1.835,4753.0
2010-08-20,1.79,1.835,1.785,1.835,5600.0
2010-08-24,1.79,1.915,1.775,1.915,16500.0
2010-08-25,1.775,1.775,1.765,1.765,700.0
2010-08-27,1.765,1.83,1.765,1.83,1000.0
2010-08-30,1.73,1.905,1.73,1.865,5303.0
2010-08-31,1.765,1.82,1.705,1.765,3100.0
2010-09-01,1.8,1.8,1.765,1.765,1500.0
2010-09-02,1.8,1.8,1.8,1.8,1500.0
2010-09-03,1.8,1.8,1.8,1.8,12440.0
2010-09-07,1.805,1.85,1.8,1.85,13300.0
2010-09-08,1.85,1.865,1.85,1.85,11155.0
2010-09-09,1.785,1.835,1.785,1.835,8300.0
2010-09-13,1.835,1.915,1.835,1.905,27000.0
2010-09-14,1.9,1.9,1.85,1.875,6260.0
2010-09-15,1.845,1.845,1.845,1.845,200.0
2010-09-16,1.845,1.845,1.76,1.765,1900.0
2010-09-17,1.775,1.775,1.775,1.775,200.0
2010-09-21,1.775,1.835,1.775,1.835,2767.0
2010-09-22,1.835,1.915,1.805,1.805,15425.0
2010-09-23,1.865,1.875,1.865,1.875,2000.0
2010-09-24,1.9,1.905,1.8,1.905,17550.0
2010-09-27,1.85,1.92,1.78,1.915,17780.0
2010-09-28,1.875,1.92,1.83,1.92,15300.0
2010-09-30,1.93,1.93,1.83,1.86,7400.0
2010-10-01,1.83,1.83,1.83,1.83,113.0
2010-10-04,1.83,1.83,1.83,1.83,1300.0
2010-10-05,1.835,1.915,1.83,1.83,11474.0
2010-10-06,1.83,1.83,1.79,1.79,6678.0
2010-10-07,1.79,1.93,1.79,1.86,18900.0
2010-10-08,1.85,1.895,1.85,1.895,11800.0
2010-10-12,1.83,1.895,1.83,1.89,9244.0
2010-10-13,1.89,1.915,1.89,1.915,26200.0
2010-10-14,1.915,1.92,1.805,1.92,21300.0
2010-10-15,1.905,2.015,1.89,1.895,40832.0
2010-10-18,1.935,2.105,1.89,2.105,39069.0
2010-10-19,2.02,2.02,1.915,2.015,12000.0
2010-10-20,2.1,2.155,2.015,2.015,14700.0
2010-10-21,2.015,2.015,2.015,2.015,600.0
2010-10-22,2.09,2.09,2.0,2.0,3500.0
2010-10-25,2.015,2.015,2.015,2.015,7100.0
2010-10-26,1.93,2.105,1.93,1.99,7836.0
2010-10-27,1.93,2.015,1.93,1.965,6105.0
2010-10-28,1.935,1.975,1.935,1.945,1132.0
2010-11-01,1.915,1.915,1.905,1.905,2000.0
2010-11-02,1.93,1.93,1.93,1.93,600.0
2010-11-03,1.93,1.975,1.905,1.975,22900.0
2010-11-04,1.95,2.06,1.905,1.965,12600.0
2010-11-05,1.92,1.965,1.915,1.95,2900.0
2010-11-08,1.96,2.03,1.89,1.945,4390.0
2010-11-09,1.895,1.895,1.805,1.805,15700.0
2010-11-10,1.86,1.92,1.83,1.83,2500.0
2010-11-11,1.82,2.1,1.78,2.1,25650.0
2010-11-12,1.975,2.075,1.935,1.935,13000.0
2010-11-15,1.965,2.02,1.82,1.95,28900.0
2010-11-16,1.915,1.92,1.83,1.92,6160.0
2010-11-17,1.895,1.975,1.88,1.975,20300.0
2010-11-18,1.89,1.935,1.88,1.88,2000.0
2010-11-19,1.89,1.89,1.86,1.86,3500.0
2010-11-22,1.935,1.935,1.795,1.805,20200.0
2010-11-23,1.82,1.96,1.805,1.935,27649.0
2010-11-24,1.83,1.92,1.805,1.805,5200.0
2010-11-25,1.89,1.905,1.81,1.81,8165.0
2010-11-26,1.88,1.89,1.88,1.89,1000.0
2010-11-29,1.915,1.92,1.83,1.835,28100.0
2010-11-30,1.845,1.895,1.845,1.895,10400.0
2010-12-01,1.83,1.89,1.83,1.89,10000.0
2010-12-02,1.835,1.93,1.835,1.845,29460.0
2010-12-03,1.835,1.835,1.835,1.835,6600.0
2010-12-06,1.86,1.86,1.86,1.86,1000.0
2010-12-07,1.835,1.895,1.795,1.895,7350.0
2010-12-08,1.86,1.86,1.75,1.75,21200.0
2010-12-09,1.83,1.845,1.76,1.765,23200.0
2010-12-13,1.75,1.82,1.74,1.74,9498.0
2010-12-14,1.74,1.76,1.74,1.76,6040.0
2010-12-15,1.74,1.81,1.74,1.75,37300.0
2010-12-16,1.75,1.805,1.74,1.79,12900.0
2010-12-17,1.79,1.85,1.78,1.85,5650.0
2010-12-20,1.79,1.85,1.78,1.78,5890.0
2010-12-21,1.805,1.845,1.79,1.845,10500.0
2010-12-22,1.82,1.845,1.78,1.845,5230.0
2010-12-23,1.83,1.86,1.81,1.81,11690.0
2010-12-24,1.805,1.805,1.78,1.79,23756.0
2010-12-29,1.845,1.845,1.845,1.845,1600.0
2010-12-30,1.82,1.82,1.82,1.82,1000.0
2010-12-31,1.82,1.82,1.82,1.82,500.0
2011-01-04,1.81,1.81,1.81,1.81,1000.0
2011-01-05,1.81,1.885,1.81,1.885,5955.0
2011-01-06,1.885,1.89,1.885,1.885,15239.0
2011-01-07,1.89,1.94,1.89,1.94,4700.0
2011-01-10,1.945,1.975,1.945,1.975,1503.0
2011-01-11,1.945,2.025,1.945,2.025,2050.0
2011-01-12,2.04,2.12,2.0,2.0,14488.0
2011-01-13,2.07,2.175,2.0,2.175,12949.0
2011-01-14,2.125,2.125,1.96,2.01,19001.0
2011-01-17,2.025,2.16,2.025,2.03,2811.0
2011-01-18,2.03,2.12,1.96,2.04,11189.0
2011-01-19,2.095,2.14,1.96,1.97,20629.0
2011-01-20,1.97,2.01,1.97,2.01,8600.0
2011-01-21,2.01,2.01,2.0,2.0,6000.0
2011-01-24,1.955,1.955,1.94,1.94,3000.0
2011-01-25,1.92,1.92,1.775,1.86,10060.0
2011-01-28,1.905,1.915,1.875,1.885,2075.0
2011-01-31,1.82,1.885,1.765,1.795,35700.0
2011-02-01,1.885,1.885,1.795,1.795,8300.0
2011-02-02,1.845,1.845,1.795,1.795,1700.0
2011-02-03,1.79,1.845,1.79,1.79,6119.0
2011-02-04,1.78,1.805,1.765,1.765,272300.0
2011-02-07,1.775,1.865,1.765,1.765,3050.0
2011-02-08,1.76,1.775,1.735,1.775,7100.0
2011-02-09,1.775,1.845,1.71,1.845,9009.0
2011-02-10,1.775,1.79,1.765,1.79,4800.0
2011-02-11,1.805,1.805,1.805,1.805,1956.0
2011-02-14,1.805,1.9,1.805,1.845,13200.0
2011-02-15,1.85,1.85,1.845,1.845,1000.0
2011-02-16,1.85,1.85,1.85,1.85,700.0
2011-02-17,1.845,1.845,1.775,1.83,2700.0
2011-02-18,1.835,1.955,1.835,1.85,4760.0
2011-02-22,1.845,1.845,1.845,1.845,900.0
2011-02-23,1.845,1.845,1.765,1.765,3550.0
2011-02-28,1.765,1.805,1.765,1.805,3205.0
2011-03-02,1.85,1.85,1.79,1.79,500.0
2011-03-03,1.79,1.805,1.78,1.805,3600.0
2011-03-04,1.795,1.805,1.765,1.765,5250.0
2011-03-07,1.765,1.775,1.765,1.765,6000.0
2011-03-08,1.795,1.795,1.765,1.765,9600.0
2011-03-09,1.765,1.765,1.765,1.765,0.0
2011-03-10,1.725,1.76,1.725,1.76,22700.0
2011-03-11,1.76,1.775,1.725,1.765,18100.0
2011-03-14,1.735,1.735,1.725,1.735,19300.0
2011-03-15,1.75,1.75,1.75,1.75,1000.0
2011-03-16,1.805,1.805,1.76,1.76,600.0
2011-03-17,1.805,1.805,1.805,1.805,55.0
2011-03-18,1.765,1.765,1.76,1.76,800.0
2011-03-21,1.76,1.76,1.76,1.76,1500.0
2011-03-22,1.765,1.765,1.75,1.75,13313.0
2011-03-23,1.74,1.75,1.725,1.75,34937.0
2011-03-24,1.76,1.76,1.76,1.76,250.0
2011-03-25,1.775,1.795,1.775,1.795,2500.0
2011-03-28,1.775,1.795,1.775,1.775,1600.0
2011-03-30,1.775,1.805,1.775,1.805,12800.0
2011-03-31,1.765,1.765,1.765,1.765,100.0
2011-04-01,1.805,1.805,1.795,1.795,712.0
2011-04-04,1.795,1.845,1.765,1.845,10640.0
2011-04-05,1.765,1.765,1.765,1.765,2100.0
2011-04-06,1.775,1.805,1.775,1.805,1189.0
2011-04-07,1.75,1.75,1.735,1.735,6435.0
2011-04-08,1.795,1.845,1.74,1.74,3150.0
2011-04-11,1.74,1.74,1.735,1.735,1000.0
2011-04-12,1.735,1.835,1.735,1.735,5427.0
2011-04-13,1.74,1.74,1.735,1.735,3500.0
2011-04-14,1.735,1.735,1.735,1.735,600.0
2011-04-15,1.735,1.74,1.735,1.735,1307.0
2011-04-18,1.725,1.725,1.725,1.725,4681.0
2011-04-19,1.76,1.76,1.725,1.725,4951.0
2011-04-20,1.725,1.725,1.725,1.725,6625.0
2011-04-21,1.725,1.725,1.725,1.725,1240.0
2011-04-26,1.71,1.76,1.67,1.76,2893.0
2011-04-28,1.76,1.76,1.76,1.76,500.0
2011-04-29,1.71,1.71,1.67,1.67,1000.0
2011-05-02,1.76,1.765,1.76,1.765,7200.0
2011-05-03,1.75,1.75,1.735,1.735,1600.0
2011-05-04,1.695,1.695,1.655,1.655,800.0
2011-05-05,1.725,1.725,1.725,1.725,1000.0
2011-05-06,1.735,1.735,1.665,1.665,3000.0
2011-05-09,1.665,1.665,1.61,1.63,7490.0
2011-05-10,1.63,1.63,1.57,1.61,20600.0
2011-05-11,1.765,1.765,1.61,1.61,12938.0
2011-05-12,1.61,1.72,1.61,1.705,6406.0
2011-05-13,1.705,1.74,1.705,1.71,13574.0
2011-05-16,1.695,1.79,1.585,1.75,15774.0
2011-05-17,1.71,1.71,1.71,1.71,1000.0
2011-05-18,1.63,1.765,1.63,1.71,27750.0
2011-05-19,1.68,1.68,1.64,1.64,1000.0
2011-05-24,1.64,1.685,1.61,1.63,9523.0
2011-05-25,1.685,1.685,1.685,1.685,8100.0
2011-05-26,1.685,1.685,1.685,1.685,4000.0
2011-05-30,1.685,1.685,1.63,1.685,1400.0
2011-05-31,1.63,1.705,1.61,1.705,13416.0
2011-06-02,1.64,1.685,1.64,1.685,2060.0
2011-06-06,1.63,1.685,1.63,1.685,6500.0
2011-06-07,1.65,1.685,1.65,1.685,1650.0
2011-06-08,1.685,1.835,1.685,1.805,12740.0
2011-06-10,1.72,1.72,1.705,1.705,1500.0
2011-06-14,1.685,1.685,1.685,1.685,1200.0
2011-06-15,1.685,1.685,1.64,1.64,1000.0
2011-06-16,1.65,1.685,1.65,1.65,12200.0
2011-06-20,1.685,1.685,1.685,1.685,3900.0
2011-06-21,1.72,1.72,1.72,1.72,8000.0
2011-06-22,1.685,1.725,1.685,1.685,2950.0
2011-06-23,1.685,1.685,1.615,1.615,39900.0
2011-06-24,1.64,1.68,1.64,1.68,1400.0
2011-06-27,1.65,1.65,1.65,1.65,2000.0
2011-06-28,1.67,1.71,1.59,1.67,18200.0
2011-06-29,1.665,1.665,1.615,1.655,1200.0
2011-06-30,1.67,1.71,1.67,1.71,6600.0
2011-07-05,1.71,1.71,1.71,1.71,600.0
2011-07-07,1.785,1.805,1.785,1.79,1500.0
2011-07-08,1.72,1.79,1.71,1.72,9056.0
2011-07-11,1.69,1.69,1.68,1.68,524.0
2011-07-12,1.8,1.805,1.775,1.805,1632.0
2011-07-15,1.805,1.805,1.75,1.805,184.0
2011-07-18,1.68,1.735,1.68,1.71,5807.0
2011-07-19,1.72,1.72,1.72,1.72,100.0
2011-07-20,1.735,1.735,1.71,1.71,3500.0
2011-07-21,1.71,1.71,1.67,1.67,5500.0
2011-07-25,1.71,1.71,1.71,1.71,2000.0
2011-07-27,1.71,1.75,1.71,1.75,14400.0
2011-07-28,1.71,1.71,1.71,1.71,700.0
2011-07-29,1.75,1.75,1.745,1.75,30304.0
2011-08-02,1.745,1.745,1.67,1.67,1400.0
2011-08-03,1.67,1.67,1.67,1.67,400.0
2011-08-04,1.695,1.695,1.67,1.67,15500.0
2011-08-05,1.64,1.64,1.6,1.64,23861.0
2011-08-08,1.63,1.63,1.59,1.625,22900.0
2011-08-09,1.625,1.625,1.6,1.625,5900.0
2011-08-10,1.61,1.61,1.59,1.6,3310.0
2011-08-11,1.59,1.6,1.59,1.59,17800.0
2011-08-12,1.615,1.625,1.615,1.625,600.0
2011-08-15,1.615,1.615,1.615,1.615,500.0
2011-08-16,1.67,1.67,1.67,1.67,3250.0
2011-08-18,1.71,1.71,1.71,1.71,6800.0
2011-08-19,1.63,1.64,1.625,1.64,1400.0
2011-08-22,1.67,1.67,1.67,1.67,300.0
2011-08-23,1.64,1.64,1.64,1.64,500.0
2011-08-24,1.64,1.64,1.625,1.625,10000.0
2011-08-29,1.695,1.75,1.695,1.75,4000.0
2011-08-30,1.775,1.785,1.775,1.785,2500.0
2011-08-31,1.65,1.83,1.65,1.83,3433.0
2011-09-02,1.65,1.65,1.65,1.65,2600.0
2011-09-06,1.71,1.71,1.71,1.71,1400.0
2011-09-07,1.71,1.71,1.71,1.71,2400.0
2011-09-09,1.71,1.71,1.71,1.71,3015.0
2011-09-12,1.68,1.68,1.67,1.67,1800.0
2011-09-13,1.67,1.79,1.63,1.79,6750.0
2011-09-14,1.69,1.69,1.655,1.655,400.0
2011-09-15,1.695,1.695,1.615,1.615,4100.0
2011-09-16,1.61,1.61,1.59,1.59,5900.0
2011-09-19,1.6,1.6,1.6,1.6,1500.0
2011-09-20,1.65,1.67,1.6,1.615,3800.0
2011-09-22,1.615,1.615,1.59,1.59,13100.0
2011-09-23,1.63,1.63,1.63,1.63,1000.0
2011-09-26,1.59,1.59,1.59,1.59,3500.0
2011-09-27,1.59,1.675,1.59,1.61,11600.0
2011-09-28,1.625,1.655,1.625,1.655,12500.0
2011-09-29,1.625,1.625,1.57,1.615,24450.0
2011-09-30,1.61,1.625,1.47,1.615,31800.0
2011-10-03,1.48,1.56,1.48,1.56,3450.0
2011-10-04,1.46,1.46,1.455,1.455,1400.0
2011-10-05,1.46,1.46,1.455,1.455,4000.0
2011-10-07,1.485,1.61,1.485,1.495,11800.0
2011-10-11,1.455,1.455,1.455,1.455,8000.0
2011-10-12,1.455,1.625,1.455,1.485,27578.0
2011-10-13,1.495,1.495,1.455,1.46,7000.0
2011-10-14,1.495,1.495,1.495,1.495,200.0
2011-10-17,1.52,1.585,1.47,1.47,6331.0
2011-10-18,1.47,1.52,1.47,1.52,4005.0
2011-10-19,1.52,1.535,1.415,1.415,49850.0
2011-10-20,1.405,1.415,1.355,1.355,9700.0
2011-10-21,1.405,1.52,1.375,1.52,9200.0
2011-10-24,1.495,1.495,1.415,1.415,1400.0
2011-10-25,1.405,1.56,1.405,1.56,18600.0
2011-10-26,1.505,1.61,1.505,1.61,3700.0
2011-10-28,1.455,1.505,1.415,1.48,5500.0
2011-10-31,1.51,1.52,1.47,1.47,900.0
2011-11-01,1.48,1.495,1.48,1.495,4200.0
2011-11-02,1.485,1.485,1.44,1.455,1620.0
2011-11-03,1.42,1.42,1.375,1.415,3250.0
2011-11-04,1.415,1.415,1.415,1.415,800.0
2011-11-07,1.44,1.455,1.375,1.375,4425.0
2011-11-08,1.405,1.405,1.355,1.355,1300.0
2011-11-09,1.39,1.39,1.375,1.375,4924.0
2011-11-10,1.375,1.375,1.375,1.375,500.0
2011-11-11,1.375,1.375,1.375,1.375,600.0
2011-11-14,1.375,1.375,1.375,1.375,2000.0
2011-11-15,1.47,1.545,1.47,1.525,6200.0
2011-11-17,1.44,1.44,1.44,1.44,50.0
2011-11-18,1.495,1.495,1.495,1.495,1000.0
2011-11-21,1.495,1.495,1.495,1.495,200.0
2011-11-22,1.46,1.46,1.455,1.455,1000.0
2011-11-23,1.455,1.455,1.455,1.455,600.0
2011-11-24,1.495,1.495,1.495,1.495,400.0
2011-11-29,1.455,1.455,1.455,1.455,3300.0
2011-11-30,1.46,1.46,1.455,1.455,10925.0
2011-12-01,1.455,1.455,1.455,1.455,1915.0
2011-12-02,1.455,1.455,1.455,1.455,50.0
2011-12-05,1.455,1.455,1.455,1.455,1440.0
2011-12-07,1.455,1.455,1.455,1.455,12100.0
2011-12-08,1.455,1.52,1.455,1.52,9600.0
2011-12-09,1.42,1.42,1.42,1.42,500.0
2011-12-12,1.42,1.42,1.42,1.42,400.0
2011-12-14,1.415,1.455,1.375,1.455,12100.0
2011-12-15,1.46,1.46,1.375,1.375,6700.0
2011-12-16,1.375,1.38,1.375,1.375,9008.0
2011-12-19,1.375,1.375,1.375,1.375,700.0
2011-12-20,1.39,1.485,1.39,1.485,3700.0
2011-12-21,1.415,1.415,1.38,1.38,4000.0
2011-12-22,1.415,1.415,1.38,1.38,1200.0
2011-12-23,1.38,1.4,1.365,1.375,34200.0
2011-12-28,1.4,1.4,1.325,1.4,3800.0
2011-12-30,1.47,1.47,1.47,1.47,950.0
2012-01-03,1.515,1.555,1.515,1.555,4700.0
2012-01-05,1.515,1.515,1.515,1.515,500.0
2012-01-11,1.595,1.63,1.595,1.63,5070.0
2012-01-12,1.63,1.63,1.58,1.58,1500.0
2012-01-13,1.61,1.61,1.595,1.595,1150.0
2012-01-16,1.63,1.63,1.595,1.595,412.0
2012-01-17,1.585,1.585,1.585,1.585,5.0
2012-01-18,1.635,1.635,1.635,1.635,600.0
2012-01-19,1.57,1.57,1.515,1.515,700.0
2012-01-20,1.515,1.515,1.49,1.515,1333.0
2012-01-24,1.505,1.505,1.48,1.48,6450.0
2012-01-25,1.48,1.48,1.48,1.48,400.0
2012-01-30,1.505,1.505,1.415,1.415,1800.0
2012-01-31,1.455,1.455,1.455,1.455,200.0
2012-02-01,1.44,1.44,1.4,1.4,3056.0
2012-02-02,1.425,1.425,1.4,1.4,500.0
2012-02-06,1.44,1.45,1.44,1.45,2600.0
2012-02-08,1.44,1.44,1.44,1.44,4833.0
2012-02-09,1.44,1.44,1.44,1.44,1500.0
2012-02-10,1.44,1.44,1.44,1.44,11480.0
2012-02-14,1.425,1.425,1.415,1.415,900.0
2012-02-17,1.465,1.48,1.45,1.48,3800.0
2012-02-21,1.48,1.48,1.47,1.47,400.0
2012-02-22,1.43,1.555,1.43,1.555,3800.0
2012-02-23,1.455,1.455,1.425,1.425,2000.0
2012-02-27,1.44,1.44,1.425,1.425,1609.0
2012-02-28,1.43,1.43,1.415,1.415,2359.0
2012-03-01,1.45,1.45,1.45,1.45,88.0
2012-03-02,1.45,1.45,1.45,1.45,500.0
2012-03-05,1.425,1.425,1.425,1.425,400.0
2012-03-06,1.425,1.425,1.405,1.405,4100.0
2012-03-08,1.44,1.785,1.44,1.785,18600.0
2012-03-09,1.75,1.75,1.725,1.725,1500.0
2012-03-12,1.585,1.585,1.58,1.58,3000.0
2012-03-13,1.54,1.54,1.52,1.52,2700.0
2012-03-14,1.565,1.565,1.53,1.53,1500.0
2012-03-15,1.53,1.53,1.47,1.47,2000.0
2012-03-16,1.52,1.71,1.52,1.71,29350.0
2012-03-19,1.71,1.71,1.71,1.71,100.0
2012-03-20,1.565,1.565,1.52,1.52,1750.0
2012-03-21,1.545,1.545,1.52,1.52,3000.0
2012-03-26,1.605,1.63,1.53,1.53,1600.0
2012-03-27,1.63,1.71,1.53,1.565,11476.0
2012-03-29,1.61,1.61,1.61,1.61,200.0
2012-03-30,1.685,1.685,1.67,1.685,2100.0
2012-04-02,1.68,1.68,1.49,1.49,1056.0
2012-04-04,1.645,1.645,1.645,1.645,1000.0
2012-04-05,1.645,1.685,1.54,1.54,9800.0
2012-04-09,1.645,1.645,1.54,1.54,658.0
2012-04-11,1.63,1.66,1.545,1.545,2700.0
2012-04-13,1.605,1.685,1.605,1.685,2900.0
2012-04-16,1.685,1.71,1.685,1.71,2870.0
2012-04-17,1.725,1.785,1.725,1.785,6100.0
2012-04-18,1.75,1.75,1.75,1.75,800.0
2012-04-19,1.725,1.725,1.595,1.605,6598.0
2012-04-20,1.61,1.61,1.545,1.545,6100.0
2012-04-23,1.545,1.545,1.505,1.505,5850.0
2012-04-24,1.505,1.53,1.45,1.53,29200.0
2012-04-25,1.54,1.635,1.52,1.52,10726.0
2012-04-26,1.63,1.655,1.53,1.645,8800.0
2012-04-27,1.58,1.58,1.565,1.565,1300.0
2012-04-30,1.63,1.72,1.63,1.72,6000.0
2012-05-01,1.58,1.58,1.57,1.57,1050.0
2012-05-02,1.62,1.72,1.62,1.72,3900.0
2012-05-03,1.72,1.72,1.72,1.72,2100.0
2012-05-07,1.75,1.76,1.75,1.76,269.0
2012-05-08,1.76,1.76,1.66,1.66,1800.0
2012-05-09,1.695,1.695,1.695,1.695,1200.0
2012-05-10,1.705,1.77,1.66,1.77,4800.0
2012-05-11,1.77,1.795,1.77,1.795,2500.0
2012-05-15,1.68,1.68,1.655,1.655,1800.0
2012-05-16,1.63,1.685,1.63,1.685,2750.0
2012-05-17,1.62,1.62,1.61,1.61,6000.0
2012-05-18,1.655,1.655,1.655,1.655,450.0
2012-05-22,1.605,1.605,1.585,1.595,3992.0
2012-05-23,1.585,1.585,1.53,1.555,4100.0
2012-05-29,1.58,1.62,1.58,1.58,4400.0
2012-05-30,1.57,1.57,1.565,1.565,1300.0
2012-05-31,1.58,1.595,1.58,1.595,1300.0
2012-06-01,1.555,1.595,1.555,1.595,4800.0
2012-06-04,1.565,1.57,1.545,1.565,3750.0
2012-06-05,1.565,1.645,1.565,1.645,11600.0
2012-06-06,1.605,1.605,1.585,1.595,1466.0
2012-06-08,1.57,1.57,1.57,1.57,1000.0
2012-06-11,1.595,1.61,1.595,1.61,6739.0
2012-06-12,1.605,1.605,1.605,1.605,1500.0
2012-06-14,1.66,1.785,1.66,1.785,800.0
2012-06-15,1.66,1.66,1.645,1.645,1000.0
2012-06-21,1.585,1.585,1.58,1.58,700.0
2012-06-22,1.585,1.585,1.565,1.565,1000.0
2012-06-25,1.58,1.58,1.58,1.58,200.0
2012-06-27,1.59,1.615,1.59,1.615,1800.0
2012-07-03,1.615,1.615,1.615,1.615,1000.0
2012-07-04,1.615,1.615,1.545,1.545,3000.0
2012-07-06,1.57,1.57,1.555,1.555,2500.0
2012-07-09,1.555,1.555,1.555,1.555,500.0
2012-07-11,1.555,1.655,1.555,1.555,5397.0
2012-07-12,1.565,1.565,1.565,1.565,300.0
2012-07-13,1.63,1.745,1.63,1.67,1396.0
2012-07-16,1.73,1.745,1.665,1.745,580.0
2012-07-17,1.62,1.755,1.62,1.67,382.0
2012-07-18,1.605,1.605,1.605,1.605,11.0
2012-07-19,1.64,1.64,1.64,1.64,800.0
2012-07-23,1.64,1.64,1.64,1.64,600.0
2012-07-24,1.63,1.67,1.605,1.67,6000.0
2012-07-27,1.645,1.68,1.645,1.68,3400.0
2012-07-30,1.63,1.63,1.62,1.62,1200.0
2012-08-01,1.62,1.63,1.59,1.59,11225.0
2012-08-02,1.59,1.59,1.59,1.59,1000.0
2012-08-03,1.59,1.59,1.59,1.59,600.0
2012-08-07,1.595,1.595,1.595,1.595,1000.0
2012-08-08,1.57,1.57,1.565,1.565,664.0
2012-08-09,1.565,1.605,1.565,1.565,1400.0
2012-08-13,1.59,1.59,1.59,1.59,1000.0
2012-08-14,1.615,1.615,1.615,1.615,500.0
2012-08-15,1.64,1.64,1.64,1.64,1500.0
2012-08-16,1.645,1.645,1.645,1.645,200.0
2012-08-17,1.715,1.715,1.69,1.69,5024.0
2012-08-20,1.645,1.645,1.64,1.64,694.0
2012-08-22,1.64,1.64,1.63,1.63,1945.0
2012-08-23,1.67,1.67,1.67,1.67,5200.0
2012-08-24,1.705,1.715,1.63,1.63,8800.0
2012-08-28,1.69,1.715,1.69,1.715,8096.0
2012-08-29,1.715,1.715,1.655,1.655,1796.0
2012-09-04,1.645,1.645,1.63,1.63,1700.0
2012-09-06,1.63,1.63,1.63,1.63,400.0
2012-09-07,1.64,1.64,1.62,1.63,5800.0
2012-09-10,1.64,1.64,1.63,1.63,2000.0
2012-09-11,1.605,1.605,1.565,1.59,5211.0
2012-09-13,1.645,1.705,1.645,1.705,5900.0
2012-09-14,1.715,1.715,1.655,1.655,1000.0
2012-09-17,1.645,1.705,1.645,1.645,793.0
2012-09-18,1.67,1.67,1.67,1.67,630.0
2012-09-19,1.705,1.715,1.705,1.715,2000.0
2012-09-20,1.715,1.74,1.715,1.72,4500.0
2012-09-21,1.79,1.79,1.79,1.79,1500.0
2012-09-24,1.745,1.745,1.745,1.745,700.0
2012-09-25,1.72,1.72,1.715,1.715,4500.0
2012-09-27,1.68,1.795,1.68,1.79,4965.0
2012-10-01,1.79,1.79,1.79,1.79,300.0
2012-10-02,1.68,1.79,1.665,1.79,2200.0
2012-10-04,1.63,1.63,1.63,1.63,1000.0
2012-10-05,1.68,1.77,1.68,1.715,515.0
2012-10-09,1.755,1.755,1.755,1.755,200.0
2012-10-10,1.765,1.77,1.64,1.77,2762.0
2012-10-11,1.755,1.755,1.755,1.755,1000.0
2012-10-15,1.765,1.765,1.59,1.59,3585.0
2012-10-16,1.745,1.77,1.67,1.74,3704.0
2012-10-17,1.765,1.77,1.715,1.715,11085.0
2012-10-18,1.745,1.745,1.715,1.715,10506.0
2012-10-19,1.745,1.77,1.715,1.715,6000.0
2012-10-24,1.715,1.715,1.715,1.715,3000.0
2012-10-25,1.695,1.79,1.69,1.79,4500.0
2012-10-26,1.68,1.68,1.67,1.67,3000.0
2012-10-31,1.665,1.665,1.665,1.665,200.0
2012-11-02,1.78,1.78,1.765,1.765,1300.0
2012-11-06,1.755,1.755,1.755,1.755,1000.0
2012-11-07,1.745,1.805,1.655,1.655,24140.0
2012-11-08,1.89,1.89,1.84,1.84,6400.0
2012-11-09,1.745,1.745,1.74,1.745,511.0
2012-11-13,1.805,1.805,1.715,1.72,11518.0
2012-11-14,1.715,1.715,1.715,1.715,4200.0
2012-11-15,1.755,1.755,1.655,1.755,5700.0
2012-11-16,1.755,1.78,1.755,1.78,2500.0
2012-11-19,1.755,1.755,1.755,1.755,1300.0
2012-11-20,1.755,1.795,1.755,1.795,10800.0
2012-11-21,1.78,1.78,1.715,1.715,5000.0
2012-11-22,1.83,1.84,1.83,1.83,1630.0
2012-11-23,1.83,2.265,1.77,1.88,19909.0
2012-11-26,1.895,1.915,1.88,1.915,3300.0
2012-11-27,1.82,2.02,1.82,2.015,3900.0
2012-11-28,2.005,2.005,2.005,2.005,500.0
2012-11-29,1.905,1.905,1.905,1.905,100.0
2012-11-30,1.965,1.965,1.92,1.965,12400.0
2012-12-03,1.965,2.005,1.92,1.93,5000.0
2012-12-04,1.99,1.99,1.99,1.99,500.0
2012-12-05,1.955,1.955,1.92,1.92,1000.0
2012-12-06,1.92,1.92,1.77,1.77,3200.0
2012-12-10,1.805,1.805,1.795,1.795,1000.0
2012-12-11,1.98,1.98,1.955,1.965,1000.0
2012-12-12,1.995,1.995,1.965,1.97,5800.0
2012-12-13,1.965,1.965,1.955,1.965,1800.0
2012-12-14,1.89,1.89,1.88,1.88,1000.0
2012-12-17,1.865,1.865,1.77,1.82,3070.0
2012-12-18,1.845,1.845,1.84,1.84,2800.0
2012-12-19,1.84,1.84,1.79,1.79,7300.0
2012-12-20,1.795,1.795,1.79,1.795,5400.0
2012-12-21,1.795,1.795,1.795,1.795,2000.0
2012-12-24,1.805,1.805,1.795,1.795,4000.0
2012-12-27,1.985,1.99,1.985,1.99,400.0
2012-12-28,1.845,1.845,1.82,1.83,4900.0
2012-12-31,1.83,1.845,1.82,1.83,14400.0
2013-01-02,1.83,1.845,1.83,1.845,1600.0
2013-01-03,1.985,1.985,1.805,1.805,3400.0
2013-01-04,1.815,1.82,1.815,1.815,13800.0
2013-01-07,1.795,1.805,1.79,1.79,13450.0
2013-01-08,1.955,1.965,1.805,1.805,20700.0
2013-01-10,1.93,1.93,1.865,1.865,4062.0
2013-01-11,1.875,1.875,1.78,1.865,5700.0
2013-01-14,1.805,1.9,1.805,1.845,2600.0
2013-01-15,1.9,1.9,1.83,1.83,3527.0
2013-01-16,1.89,1.89,1.845,1.865,4504.0
2013-01-17,1.905,1.975,1.905,1.95,4900.0
2013-01-21,1.905,1.905,1.905,1.905,3000.0
2013-01-22,1.905,1.905,1.905,1.905,399.0
2013-01-23,1.99,2.0,1.925,1.93,1706.0
2013-01-24,1.915,1.925,1.915,1.915,6668.0
2013-01-25,1.985,1.99,1.965,1.965,2300.0
2013-01-28,1.84,1.95,1.84,1.95,7550.0
2013-01-29,1.94,1.94,1.94,1.94,4800.0
2013-01-30,1.99,1.99,1.99,1.99,300.0
2013-01-31,1.93,1.975,1.925,1.93,23000.0
2013-02-01,1.965,1.985,1.93,1.93,2203.0
2013-02-04,1.985,1.99,1.915,1.915,400.0
2013-02-05,1.99,1.99,1.99,1.99,4989.0
2013-02-06,1.99,2.025,1.955,2.025,9949.0
2013-02-07,2.025,2.095,2.025,2.035,1200.0
2013-02-08,2.075,2.075,2.035,2.075,22900.0
2013-02-11,2.095,2.11,2.075,2.075,10855.0
2013-02-12,2.075,2.11,2.075,2.095,8100.0
2013-02-13,2.095,2.095,2.095,2.095,1100.0
2013-02-14,2.11,2.11,2.07,2.07,8512.0
2013-02-15,2.095,2.135,2.035,2.135,11825.0
2013-02-19,2.135,2.135,2.135,2.135,3500.0
2013-02-20,2.16,2.16,2.1,2.1,2306.0
2013-02-21,2.04,2.04,2.035,2.035,2460.0
2013-02-22,2.035,2.035,2.035,2.035,2600.0
2013-02-25,2.07,2.095,2.01,2.01,5467.0
2013-02-26,2.01,2.01,1.93,1.93,5300.0
2013-02-27,1.95,2.035,1.915,1.915,10870.0
2013-02-28,1.94,1.94,1.94,1.94,3000.0
2013-03-01,1.95,1.95,1.95,1.95,3500.0
2013-03-04,1.99,2.035,1.99,2.035,891.0
2013-03-05,1.975,1.975,1.955,1.955,5000.0
2013-03-06,1.95,1.975,1.95,1.955,5800.0
2013-03-07,2.035,2.085,2.035,2.075,10512.0
2013-03-08,2.05,2.06,2.035,2.035,9400.0
2013-03-11,2.075,2.075,1.975,1.975,5200.0
2013-03-12,1.965,1.985,1.965,1.975,4400.0
2013-03-13,2.035,2.035,1.975,1.975,21200.0
2013-03-14,2.015,2.04,2.015,2.04,2400.0
2013-03-15,2.035,2.05,2.015,2.035,49550.0
2013-03-18,2.035,2.035,2.025,2.035,10690.0
2013-03-19,2.025,2.1,2.015,2.095,8900.0
2013-03-21,2.12,2.12,2.12,2.12,191.0
2013-03-22,2.075,2.075,2.04,2.04,19000.0
2013-03-25,2.12,2.12,2.065,2.085,7306.0
2013-03-26,2.11,2.155,2.11,2.145,13350.0
2013-03-28,2.215,2.215,2.215,2.215,500.0
2013-04-01,2.22,2.22,2.22,2.22,2000.0
2013-04-02,2.17,2.205,2.155,2.205,4300.0
2013-04-03,2.19,2.19,2.145,2.145,12050.0
2013-04-04,2.215,2.215,2.19,2.215,3600.0
2013-04-05,2.125,2.19,2.125,2.19,12000.0
2013-04-08,2.22,2.22,2.12,2.12,2100.0
2013-04-09,2.1,2.11,2.065,2.095,11700.0
2013-04-10,2.19,2.195,2.19,2.19,1631.0
2013-04-11,2.155,2.19,2.145,2.145,13300.0
2013-04-12,2.145,2.145,2.06,2.065,12450.0
2013-04-15,2.125,2.22,2.05,2.075,9601.0
2013-04-16,2.075,2.085,2.075,2.075,7402.0
2013-04-17,2.085,2.095,2.005,2.015,19760.0
2013-04-18,2.025,2.025,1.98,2.0,11050.0
2013-04-19,2.035,2.06,2.025,2.025,5600.0
2013-04-23,2.06,2.145,2.06,2.145,2000.0
2013-04-24,2.155,2.155,2.145,2.145,2500.0
2013-04-25,2.16,2.16,2.025,2.025,10900.0
2013-04-29,2.06,2.1,2.06,2.06,1467.0
2013-04-30,2.06,2.155,2.025,2.155,14100.0
2013-05-01,2.1,2.135,2.05,2.135,8800.0
2013-05-02,2.16,2.16,2.16,2.16,300.0
2013-05-03,2.145,2.42,2.135,2.135,31354.0
2013-05-06,2.085,2.145,2.085,2.145,1960.0
2013-05-07,2.265,2.265,2.265,2.265,200.0
2013-05-08,2.195,2.195,2.145,2.16,3425.0
2013-05-09,2.265,2.265,2.12,2.145,42000.0
2013-05-10,2.19,2.23,2.1,2.215,15500.0
2013-05-13,2.205,2.215,2.18,2.215,6380.0
2013-05-14,2.17,2.23,2.17,2.23,3048.0
2013-05-15,2.17,2.17,2.12,2.12,6900.0
2013-05-16,2.19,2.19,2.19,2.19,5500.0
2013-05-17,2.19,2.215,2.19,2.215,700.0
2013-05-21,2.255,2.255,2.19,2.195,4985.0
2013-05-22,2.25,2.25,2.25,2.25,1300.0
2013-05-23,2.23,2.255,2.19,2.255,2100.0
2013-05-24,2.19,2.215,2.19,2.205,600.0
2013-05-27,2.145,2.205,2.145,2.195,3000.0
2013-05-28,2.195,2.265,2.195,2.265,3900.0
2013-05-29,2.195,2.205,2.16,2.16,6800.0
2013-05-30,2.17,2.205,2.17,2.205,1400.0
2013-05-31,2.23,2.23,2.19,2.19,1000.0
2013-06-04,2.195,2.195,2.19,2.19,3900.0
2013-06-05,2.19,2.19,2.19,2.19,1800.0
2013-06-06,2.19,2.19,2.19,2.19,11800.0
2013-06-07,2.19,2.19,2.19,2.19,4000.0
2013-06-10,2.19,2.19,2.17,2.17,10000.0
2013-06-11,2.19,2.255,2.19,2.19,965.0
2013-06-12,2.19,2.19,2.19,2.19,15400.0
2013-06-17,2.19,2.19,2.17,2.17,5000.0
2013-06-18,2.215,2.215,2.17,2.215,240.0
2013-06-19,2.215,2.34,2.215,2.34,24800.0
2013-06-20,2.22,2.22,2.215,2.215,1100.0
2013-06-24,2.25,2.25,2.25,2.25,100.0
2013-06-25,2.23,2.23,2.185,2.205,8015.0
2013-06-26,2.185,2.195,2.185,2.195,2800.0
2013-06-27,2.195,2.25,2.185,2.25,950.0
2013-07-02,2.25,2.25,2.24,2.24,2600.0
2013-07-03,2.255,2.255,2.255,2.255,5200.0
2013-07-04,2.255,2.255,2.255,2.255,200.0
2013-07-05,2.275,2.29,2.265,2.29,10000.0
2013-07-08,2.32,2.32,2.215,2.215,8467.0
2013-07-09,2.215,2.215,2.195,2.215,3800.0
2013-07-10,2.255,2.255,2.215,2.215,9935.0
2013-07-11,2.215,2.81,2.215,2.81,29760.0
2013-07-12,2.735,2.735,2.43,2.63,40981.0
2013-07-15,2.645,2.645,2.56,2.605,7824.0
2013-07-16,2.58,2.605,2.515,2.515,14140.0
2013-07-17,2.57,2.57,2.48,2.48,10440.0
2013-07-18,2.585,2.585,2.58,2.585,1600.0
2013-07-19,2.64,2.715,2.56,2.71,19400.0
2013-07-22,2.69,2.69,2.645,2.645,5640.0
2013-07-23,2.655,2.655,2.605,2.605,3425.0
2013-07-24,2.605,2.68,2.5,2.68,13350.0
2013-07-25,2.68,2.69,2.68,2.68,1500.0
2013-07-26,2.69,2.69,2.675,2.68,5270.0
2013-07-29,2.675,2.675,2.675,2.675,950.0
2013-07-30,2.615,2.69,2.615,2.69,5200.0
2013-07-31,2.655,2.655,2.57,2.615,3120.0
2013-08-01,2.605,2.605,2.545,2.57,1952.0
2013-08-06,2.665,2.665,2.58,2.58,670.0
2013-08-07,2.615,2.64,2.605,2.63,7840.0
2013-08-08,2.63,2.63,2.595,2.605,18600.0
2013-08-09,2.64,2.64,2.605,2.605,2900.0
2013-08-12,2.615,2.615,2.605,2.605,8000.0
2013-08-13,2.605,2.64,2.605,2.605,5500.0
2013-08-14,2.58,2.605,2.51,2.605,1550.0
2013-08-15,2.615,2.615,2.57,2.605,14000.0
2013-08-16,2.605,2.605,2.605,2.605,600.0
2013-08-19,2.605,2.605,2.605,2.605,2110.0
2013-08-20,2.58,2.58,2.58,2.58,1000.0
2013-08-21,2.615,2.615,2.58,2.58,3900.0
2013-08-22,2.58,2.58,2.58,2.58,200.0
2013-08-23,2.605,2.63,2.605,2.63,3000.0
2013-08-26,2.62,2.665,2.62,2.62,15973.0
2013-08-27,2.62,2.62,2.605,2.605,2750.0
2013-08-29,2.605,2.605,2.605,2.605,400.0
2013-08-30,2.605,2.605,2.605,2.605,6130.0
2013-09-04,2.595,2.595,2.595,2.595,1900.0
2013-09-05,2.595,2.68,2.595,2.68,1700.0
2013-09-06,2.55,2.585,2.55,2.57,1798.0
2013-09-09,2.585,2.595,2.585,2.585,700.0
2013-09-10,2.585,2.615,2.585,2.615,4500.0
2013-09-11,2.64,2.64,2.64,2.64,200.0
2013-09-12,2.605,2.605,2.585,2.585,4800.0
2013-09-17,2.55,2.55,2.525,2.525,500.0
2013-09-18,2.56,2.605,2.545,2.605,10384.0
2013-09-20,2.535,2.55,2.535,2.55,800.0
2013-09-23,2.56,2.56,2.515,2.515,6900.0
2013-09-24,2.455,2.525,2.455,2.515,9900.0
2013-09-26,2.465,2.5,2.465,2.5,506.0
2013-09-27,2.58,2.58,2.58,2.58,500.0
2013-09-30,2.57,2.57,2.44,2.44,3600.0
2013-10-01,2.545,2.545,2.5,2.5,5800.0
2013-10-02,2.57,2.585,2.57,2.585,4400.0
2013-10-03,2.63,2.63,2.615,2.62,14100.0
2013-10-04,2.62,2.62,2.62,2.62,200.0
2013-10-07,2.545,2.62,2.525,2.62,5200.0
2013-10-08,2.63,2.63,2.55,2.63,7300.0
2013-10-09,2.63,2.63,2.58,2.62,3759.0
2013-10-10,2.63,2.63,2.55,2.55,12950.0
2013-10-11,2.615,2.62,2.545,2.615,10189.0
2013-10-15,2.615,2.63,2.615,2.615,6596.0
2013-10-16,2.63,2.675,2.615,2.615,27740.0
2013-10-17,2.675,2.675,2.62,2.63,30900.0
2013-10-18,2.7,2.7,2.63,2.63,37369.0
2013-10-21,2.675,2.675,2.595,2.675,8500.0
2013-10-22,2.72,2.72,2.675,2.72,12650.0
2013-10-23,2.72,2.805,2.72,2.805,12457.0
2013-10-24,2.805,2.805,2.805,2.805,4103.0
2013-10-25,2.805,2.885,2.765,2.885,11326.0
2013-10-28,2.93,2.93,2.93,2.93,2100.0
2013-10-29,2.91,2.955,2.84,2.84,6800.0
2013-10-30,2.86,2.895,2.86,2.875,2150.0
2013-10-31,2.93,2.93,2.93,2.93,1500.0
2013-11-01,2.965,2.965,2.85,2.91,9665.0
2013-11-04,2.94,2.94,2.87,2.93,13100.0
2013-11-05,2.895,2.895,2.85,2.85,4001.0
2013-11-06,2.885,2.98,2.885,2.91,7320.0
2013-11-07,2.94,3.05,2.895,2.93,43879.0
2013-11-08,2.895,2.895,2.765,2.85,35909.0
2013-11-11,2.85,2.85,2.805,2.85,6475.0
2013-11-12,2.85,2.895,2.835,2.895,35400.0
2013-11-13,2.895,2.895,2.895,2.895,0.0
2013-11-14,2.86,2.875,2.85,2.86,5600.0
2013-11-15,2.905,2.93,2.895,2.895,3800.0
2013-11-18,2.895,2.98,2.85,2.85,13102.0
2013-11-19,2.885,2.93,2.885,2.93,3400.0
2013-11-20,2.87,2.87,2.86,2.86,300.0
2013-11-21,2.86,2.93,2.86,2.93,2608.0
2013-11-22,2.92,2.93,2.92,2.93,67.0
2013-11-25,2.94,2.94,2.895,2.895,2500.0
2013-11-26,2.895,2.93,2.895,2.895,5890.0
2013-11-27,2.895,2.91,2.895,2.91,8900.0
2013-11-28,2.91,2.91,2.91,2.91,0.0
2013-11-29,2.895,2.94,2.895,2.94,4000.0
2013-12-02,2.895,2.94,2.885,2.94,4700.0
2013-12-03,2.85,2.85,2.84,2.84,4940.0
2013-12-04,2.93,2.94,2.85,2.85,7000.0
2013-12-05,2.85,2.85,2.85,2.85,1300.0
2013-12-06,2.85,2.85,2.84,2.84,8900.0
2013-12-09,2.895,2.91,2.875,2.91,1600.0
2013-12-10,2.91,2.91,2.91,2.91,0.0
2013-12-11,2.91,2.91,2.91,2.91,0.0
2013-12-12,2.91,2.91,2.91,2.91,0.0
2013-12-13,2.85,2.86,2.85,2.86,3600.0
2013-12-16,2.85,2.85,2.85,2.85,2825.0
2013-12-17,2.85,2.86,2.85,2.86,3250.0
2013-12-18,2.815,2.815,2.765,2.765,2000.0
2013-12-19,2.85,2.885,2.85,2.885,4800.0
2013-12-20,2.85,2.85,2.805,2.84,2050.0
2013-12-23,2.87,2.87,2.87,2.87,3176.0
2013-12-24,2.895,2.94,2.895,2.93,32200.0
2013-12-27,2.94,2.94,2.83,2.83,10200.0
2013-12-30,2.83,2.83,2.83,2.83,0.0
2013-12-31,2.84,2.84,2.83,2.83,2900.0
2014-01-02,2.84,2.84,2.83,2.83,1474.0
2014-01-03,2.84,2.85,2.83,2.85,5200.0
2014-01-06,2.875,2.94,2.875,2.94,2601.0
2014-01-07,2.955,3.01,2.955,2.965,37900.0
2014-01-08,2.965,2.975,2.955,2.965,77750.0
2014-01-09,3.01,3.02,2.965,2.965,101500.0
2014-01-10,3.09,3.09,2.975,3.08,146693.0
2014-01-13,3.035,3.045,2.91,3.01,98500.0
2014-01-14,3.1,3.1,2.94,3.01,35700.0
2014-01-15,3.035,3.1,3.035,3.09,20360.0
2014-01-16,3.055,3.14,2.93,3.06,5602.0
2014-01-17,3.06,3.1,3.055,3.1,9460.0
2014-01-20,3.055,3.055,3.01,3.045,6100.0
2014-01-21,3.035,3.175,2.93,3.09,16519.0
2014-01-22,3.09,3.15,3.09,3.15,4230.0
2014-01-23,3.055,3.15,3.02,3.15,4700.0
2014-01-24,3.105,3.105,3.01,3.1,5900.0
2014-01-27,3.055,3.16,3.055,3.16,900.0
2014-01-28,3.135,3.135,3.1,3.1,17000.0
2014-01-29,3.1,3.1,3.07,3.1,28600.0
2014-01-30,3.1,3.115,3.1,3.105,11000.0
2014-01-31,3.115,3.17,3.105,3.105,500.0
2014-02-03,3.15,3.175,3.08,3.1,9826.0
2014-02-04,3.17,3.365,3.17,3.365,29050.0
2014-02-05,3.355,3.365,3.205,3.365,2553.0
2014-02-06,3.33,3.335,3.17,3.285,2740.0
2014-02-07,3.29,3.3,3.215,3.285,10739.0
2014-02-10,3.32,3.345,3.32,3.32,3140.0
2014-02-11,3.32,3.32,3.32,3.32,0.0
2014-02-12,3.345,3.405,3.345,3.405,7100.0
2014-02-13,3.405,3.48,3.405,3.425,8110.0
2014-02-14,3.445,3.445,3.445,3.445,700.0
2014-02-18,3.45,3.48,3.45,3.45,1800.0
2014-02-19,3.495,3.495,3.47,3.47,2300.0
2014-02-20,3.495,3.495,3.45,3.45,4700.0
2014-02-21,3.45,3.45,3.45,3.45,180.0
2014-02-24,3.335,3.345,3.33,3.345,1000.0
2014-02-25,3.345,3.54,3.345,3.4,6112.0
2014-02-26,3.38,3.405,3.23,3.23,7800.0
2014-02-27,3.23,3.23,3.23,3.23,0.0
2014-02-28,3.25,3.255,3.24,3.25,2200.0
2014-03-03,3.345,3.345,3.22,3.22,940.0
2014-03-04,3.105,3.23,3.09,3.23,16020.0
2014-03-05,3.195,3.22,3.185,3.22,2500.0
2014-03-06,3.22,3.22,3.215,3.215,1100.0
2014-03-07,3.115,3.215,3.105,3.215,6365.0
2014-03-10,3.115,3.23,3.115,3.23,9112.0
2014-03-11,3.23,3.23,3.185,3.185,12800.0
2014-03-12,3.31,3.31,3.31,3.31,300.0
2014-03-13,3.275,3.275,3.275,3.275,3500.0
2014-03-14,3.275,3.275,3.275,3.275,212.0
2014-03-17,3.185,3.33,3.185,3.32,3157.0
2014-03-18,3.32,3.32,3.32,3.32,0.0
2014-03-19,3.215,3.32,3.215,3.32,1400.0
2014-03-20,3.33,3.33,3.31,3.32,26900.0
2014-03-21,3.33,3.33,3.32,3.32,4800.0
2014-03-24,3.355,3.37,3.355,3.365,3200.0
2014-03-25,3.365,3.365,3.275,3.365,20800.0
2014-03-26,3.285,3.33,3.195,3.32,4584.0
2014-03-27,3.29,3.345,3.29,3.345,7800.0
2014-03-28,3.345,3.445,3.345,3.445,3600.0
2014-03-31,3.415,3.435,3.415,3.435,800.0
2014-04-01,3.435,3.445,3.435,3.445,300.0
2014-04-02,3.31,3.415,3.31,3.4,9064.0
2014-04-03,3.435,3.435,3.345,3.345,11400.0
2014-04-04,3.285,3.355,3.22,3.345,27940.0
2014-04-07,3.345,3.355,3.345,3.345,2600.0
2014-04-08,3.39,3.39,3.345,3.345,1025.0
2014-04-09,3.355,3.355,3.345,3.345,2450.0
2014-04-10,3.39,3.415,3.39,3.39,2643.0
2014-04-11,3.37,3.37,3.345,3.345,2100.0
2014-04-14,3.425,3.425,3.415,3.415,150.0
2014-04-15,3.255,3.39,3.23,3.345,1953.0
2014-04-16,3.335,3.335,3.23,3.335,3390.0
2014-04-17,3.245,3.435,3.13,3.435,19250.0
2014-04-21,3.345,3.41,3.255,3.345,19101.0
2014-04-22,3.31,3.31,3.3,3.3,500.0
2014-04-23,3.3,3.345,3.3,3.345,10900.0
2014-04-24,3.345,3.345,3.345,3.345,0.0
2014-04-25,3.265,3.39,3.265,3.37,2850.0
2014-04-28,3.425,3.435,3.38,3.38,6300.0
2014-04-29,3.39,3.39,3.38,3.38,600.0
2014-04-30,3.3,3.39,3.3,3.3,1578.0
2014-05-01,3.38,3.41,3.31,3.41,3064.0
2014-05-02,3.355,3.425,3.3,3.425,600.0
2014-05-05,3.345,3.345,3.345,3.345,975.0
2014-05-06,3.41,3.41,3.195,3.345,14100.0
2014-05-07,3.425,3.58,3.39,3.515,36680.0
2014-05-08,3.7,4.12,3.695,3.755,34240.0
2014-05-09,4.005,4.005,3.785,3.925,930.0
2014-05-12,4.005,4.005,3.835,3.9,3840.0
2014-05-13,3.8,3.9,3.8,3.9,50.0
2014-05-14,3.855,3.855,3.66,3.66,3400.0
2014-05-15,3.605,3.695,3.57,3.595,4800.0
2014-05-16,3.58,3.675,3.57,3.58,3400.0
2014-05-20,3.58,3.58,3.58,3.58,0.0
2014-05-21,3.775,3.9,3.71,3.9,12001.0
2014-05-22,3.9,3.9,3.615,3.71,3043.0
2014-05-23,3.74,3.74,3.71,3.71,20.0
2014-05-26,3.62,3.7,3.525,3.525,5300.0
2014-05-27,3.605,3.605,3.605,3.605,601.0
2014-05-28,3.74,3.89,3.64,3.64,19900.0
2014-05-29,3.665,3.695,3.66,3.685,4500.0
2014-05-30,3.685,3.685,3.56,3.595,17500.0
2014-06-02,3.595,3.595,3.41,3.47,14670.0
2014-06-03,3.505,3.615,3.48,3.535,15627.0
2014-06-04,3.58,3.58,3.48,3.56,13453.0
2014-06-05,3.55,3.56,3.55,3.55,3800.0
2014-06-06,3.55,3.55,3.55,3.55,0.0
2014-06-09,3.57,3.66,3.57,3.66,340.0
2014-06-10,3.66,3.66,3.66,3.66,25.0
2014-06-11,3.66,3.66,3.57,3.605,5906.0
2014-06-12,3.58,3.615,3.58,3.615,2220.0
2014-06-13,3.585,3.585,3.585,3.585,800.0
2014-06-16,3.585,3.585,3.585,3.585,1300.0
2014-06-17,3.615,3.65,3.615,3.65,520.0
2014-06-18,3.595,3.595,3.58,3.58,28111.0
2014-06-19,3.58,3.58,3.58,3.58,2004.0
2014-06-20,3.585,3.585,3.525,3.525,4500.0
2014-06-23,3.49,3.535,3.48,3.525,8865.0
2014-06-24,3.49,3.505,3.49,3.505,8900.0
2014-06-25,3.49,3.515,3.48,3.48,6850.0
2014-06-26,3.505,3.505,3.48,3.48,10800.0
2014-06-27,3.505,3.54,3.505,3.54,4050.0
2014-06-30,3.515,3.515,3.515,3.515,200.0
2014-07-02,3.595,3.595,3.595,3.595,100.0
2014-07-03,3.595,3.595,3.595,3.595,2400.0
2014-07-04,3.685,3.685,3.685,3.685,400.0
2014-07-07,3.74,3.74,3.595,3.595,5650.0
2014-07-08,3.585,3.595,3.585,3.595,1500.0
2014-07-09,3.585,3.595,3.585,3.595,300.0
2014-07-10,3.73,3.73,3.595,3.595,4337.0
2014-07-11,3.595,3.595,3.595,3.595,0.0
2014-07-14,3.605,3.605,3.595,3.595,1300.0
2014-07-15,3.675,3.675,3.505,3.595,48.0
2014-07-16,3.585,3.595,3.55,3.585,4304.0
2014-07-17,3.595,3.595,3.585,3.595,2001.0
2014-07-18,3.525,3.525,3.525,3.525,100.0
2014-07-21,3.515,3.515,3.515,3.515,6200.0
2014-07-22,3.595,3.64,3.595,3.605,30300.0
2014-07-23,3.605,3.605,3.605,3.605,0.0
2014-07-24,3.595,3.595,3.595,3.595,1000.0
2014-07-25,3.595,3.595,3.595,3.595,2732.0
2014-07-28,3.535,3.56,3.525,3.55,8400.0
2014-07-29,3.55,3.55,3.55,3.55,0.0
2014-07-30,3.67,3.685,3.67,3.685,17400.0
2014-07-31,3.715,3.72,3.675,3.685,6597.0
2014-08-01,3.66,3.685,3.65,3.685,2900.0
2014-08-05,3.435,3.785,3.425,3.785,10866.0
2014-08-06,3.67,3.855,3.67,3.855,8665.0
2014-08-07,3.92,4.045,3.92,3.955,29800.0
2014-08-08,4.01,4.075,4.01,4.055,2900.0
2014-08-11,4.055,4.08,4.035,4.065,36537.0
2014-08-12,4.09,4.27,4.09,4.225,26900.0
2014-08-13,4.215,4.3,4.21,4.3,18000.0
2014-08-14,4.255,4.27,4.065,4.26,7008.0
2014-08-15,4.225,4.36,4.21,4.35,15547.0
2014-08-18,4.315,4.36,4.315,4.36,5000.0
2014-08-19,4.35,4.53,4.35,4.405,22050.0
2014-08-20,4.29,4.35,4.155,4.215,9641.0
2014-08-21,4.225,4.305,4.145,4.145,4120.0
2014-08-22,4.155,4.315,4.155,4.3,4400.0
2014-08-25,4.305,4.325,4.2,4.3,19220.0
2014-08-26,4.395,4.44,4.395,4.44,2400.0
2014-08-27,4.415,4.495,4.415,4.44,11350.0
2014-08-28,4.485,4.515,4.485,4.495,4000.0
2014-08-29,4.495,4.51,4.47,4.51,2405.0
2014-09-02,4.595,4.595,4.485,4.485,5712.0
2014-09-03,4.495,4.595,4.45,4.595,12760.0
2014-09-04,4.63,4.72,4.63,4.72,20700.0
2014-09-05,4.765,4.855,4.765,4.855,7200.0
2014-09-08,4.79,4.79,4.73,4.73,5005.0
2014-09-09,4.745,4.745,4.72,4.72,1600.0
2014-09-10,4.72,4.72,4.72,4.72,600.0
2014-09-11,4.72,4.72,4.495,4.495,15200.0
2014-09-12,4.495,4.495,4.495,4.495,0.0
2014-09-15,4.425,4.495,4.425,4.495,2550.0
2014-09-16,4.55,4.675,4.55,4.55,1595.0
2014-09-17,4.72,4.73,4.505,4.595,5807.0
2014-09-18,4.565,4.575,4.495,4.505,17000.0
2014-09-19,4.54,4.71,4.53,4.585,4730.0
2014-09-22,4.745,4.755,4.495,4.495,5565.0
2014-09-23,4.495,4.495,4.495,4.495,0.0
2014-09-24,4.315,4.325,4.3,4.315,12502.0
2014-09-25,4.315,4.315,4.27,4.315,750.0
2014-09-26,4.295,4.295,4.25,4.25,9440.0
2014-09-29,4.525,4.525,4.25,4.25,15.0
2014-09-30,4.235,4.235,4.205,4.205,200.0
2014-10-01,4.25,4.25,4.25,4.25,400.0
2014-10-02,4.25,4.25,4.25,4.25,600.0
2014-10-03,4.295,4.295,4.295,4.295,700.0
2014-10-06,4.295,4.525,4.28,4.525,6473.0
2014-10-07,4.66,4.66,4.25,4.25,23804.0
2014-10-08,4.115,4.215,4.115,4.215,9250.0
2014-10-09,4.505,4.505,4.205,4.215,2613.0
2014-10-10,4.145,4.145,3.98,4.01,35680.0
2014-10-14,4.0,4.0,3.925,3.925,3000.0
2014-10-15,3.91,3.925,3.62,3.725,6883.0
2014-10-16,3.765,3.865,3.765,3.865,3111.0
2014-10-17,3.935,3.935,3.915,3.915,4501.0
2014-10-20,3.935,4.215,3.935,4.0,3152.0
2014-10-21,4.1,4.295,4.1,4.295,1200.0
2014-10-22,4.26,4.26,4.26,4.26,100.0
2014-10-23,4.26,4.26,4.26,4.26,0.0
2014-10-24,4.505,4.505,4.235,4.505,560.0
2014-10-27,4.08,4.295,4.08,4.28,4630.0
2014-10-28,4.28,4.28,4.28,4.28,0.0
2014-10-29,4.28,4.28,4.28,4.28,0.0
2014-10-30,4.345,4.39,4.345,4.39,2000.0
2014-10-31,4.39,4.39,4.39,4.39,0.0
2014-11-03,4.46,4.46,4.325,4.345,3700.0
2014-11-04,4.345,4.345,4.345,4.345,0.0
2014-11-05,4.235,4.25,4.235,4.25,2245.0
2014-11-06,4.25,4.25,4.25,4.25,0.0
2014-11-07,4.25,4.25,4.25,4.25,1300.0
2014-11-10,4.325,4.335,4.29,4.29,4964.0
2014-11-11,4.335,4.66,4.28,4.525,19344.0
2014-11-12,4.525,4.525,4.525,4.525,0.0
2014-11-13,4.435,4.435,4.435,4.435,1235.0
2014-11-14,4.395,4.54,4.35,4.54,22264.0
2014-11-17,4.54,4.54,4.44,4.44,1700.0
2014-11-18,4.435,4.725,4.435,4.63,870.0
2014-11-19,4.525,4.54,4.435,4.435,3422.0
2014-11-20,4.54,4.54,4.535,4.54,1900.0
2014-11-21,4.535,4.66,4.535,4.66,500.0
2014-11-24,4.585,4.615,4.57,4.58,19030.0
2014-11-25,4.66,4.66,4.58,4.58,3100.0
2014-11-26,4.585,4.625,4.585,4.625,4420.0
2014-11-27,4.625,4.625,4.615,4.615,2400.0
2014-11-28,4.615,4.615,4.615,4.615,9000.0
2014-12-01,4.615,4.615,4.615,4.615,6000.0
2014-12-02,4.615,4.63,4.615,4.615,2160.0
2014-12-03,4.625,4.66,4.625,4.66,1200.0
2014-12-04,4.66,4.66,4.66,4.66,4500.0
2014-12-05,4.66,4.66,4.66,4.66,1000.0
2014-12-08,4.66,4.66,4.66,4.66,3000.0
2014-12-09,4.66,4.67,4.66,4.66,12325.0
2014-12-10,4.66,4.705,4.66,4.66,12350.0
2014-12-11,4.63,4.66,4.63,4.66,1700.0
2014-12-12,4.625,4.66,4.625,4.66,4900.0
2014-12-15,4.66,4.66,4.66,4.66,2800.0
2014-12-16,4.66,4.66,4.66,4.66,2600.0
2014-12-17,4.66,4.66,4.66,4.66,1000.0
2014-12-18,4.705,4.75,4.705,4.705,1865.0
2014-12-19,4.795,4.795,4.795,4.795,2769.0
2014-12-22,4.795,4.875,4.795,4.875,3500.0
2014-12-23,4.885,5.2,4.885,4.975,778.0
2014-12-24,5.065,5.065,5.065,5.065,100.0
2014-12-29,5.23,5.23,4.895,4.905,3304.0
2014-12-30,4.805,5.095,4.785,4.82,5890.0
2014-12-31,4.82,4.82,4.82,4.82,0.0
2015-01-02,4.83,4.83,4.83,4.83,633.0
2015-01-05,4.91,4.91,4.83,4.85,2040.0
2015-01-06,4.775,4.85,4.775,4.795,219.0
2015-01-07,4.795,4.795,4.795,4.795,0.0
2015-01-08,4.83,5.005,4.83,4.865,1116.0
2015-01-09,4.83,4.83,4.83,4.83,320.0
2015-01-12,4.95,5.005,4.82,4.82,77790.0
2015-01-13,5.005,5.23,4.955,5.095,82617.0
2015-01-14,5.14,5.14,5.095,5.095,800.0
2015-01-15,5.11,5.205,5.04,5.165,32319.0
2015-01-16,5.23,5.32,5.165,5.275,64556.0
2015-01-19,5.275,5.35,5.275,5.32,10608.0
2015-01-20,5.32,5.34,5.165,5.165,59326.0
2015-01-21,5.285,5.31,5.285,5.31,700.0
2015-01-22,5.34,5.41,5.34,5.385,11500.0
2015-01-23,5.33,5.41,5.32,5.32,21305.0
2015-01-26,5.365,5.505,5.365,5.505,8100.0
2015-01-27,5.46,5.505,5.375,5.46,10500.0
2015-01-28,5.41,5.41,5.34,5.34,2900.0
2015-01-29,5.395,5.46,5.32,5.46,2753.0
2015-01-30,5.505,5.505,5.505,5.505,300.0
2015-02-02,5.505,5.505,5.475,5.505,2995.0
2015-02-03,5.46,5.505,5.45,5.46,3250.0
2015-02-04,5.51,5.51,5.46,5.46,500.0
2015-02-05,5.46,5.46,5.46,5.46,0.0
2015-02-06,5.46,5.465,5.46,5.46,2800.0
2015-02-09,5.385,5.55,5.385,5.46,1415.0
2015-02-10,5.41,5.505,5.41,5.46,2315.0
2015-02-11,5.46,5.46,5.46,5.46,1455.0
2015-02-12,5.46,5.46,5.46,5.46,4400.0
2015-02-13,5.45,5.495,5.45,5.495,5850.0
2015-02-17,5.46,5.46,5.365,5.46,4901.0
2015-02-18,5.46,5.685,5.46,5.565,4152.0
2015-02-19,5.55,5.575,5.55,5.565,16775.0
2015-02-20,5.605,5.73,5.605,5.73,9000.0
2015-02-23,5.685,5.82,5.685,5.82,3510.0
2015-02-24,5.82,5.82,5.82,5.82,0.0
2015-02-25,5.82,5.82,5.82,5.82,0.0
2015-02-26,5.865,5.865,5.865,5.865,100.0
2015-02-27,5.865,5.865,5.86,5.86,432.0
2015-03-02,5.865,5.865,5.685,5.865,3615.0
2015-03-03,5.83,5.84,5.83,5.83,2255.0
2015-03-04,5.63,5.73,5.63,5.685,4640.0
2015-03-05,5.82,5.93,5.695,5.93,6046.0
2015-03-06,5.93,6.32,5.695,5.93,2881.0
2015-03-09,6.005,6.075,6.005,6.005,2500.0
2015-03-10,6.005,6.005,6.005,6.005,200.0
2015-03-11,5.465,5.73,5.04,5.46,69294.0
2015-03-12,5.465,5.73,5.46,5.73,17400.0
2015-03-13,5.675,5.765,5.64,5.64,5150.0
2015-03-16,5.605,5.82,5.605,5.73,3058.0
2015-03-17,5.765,5.765,5.675,5.685,3450.0
2015-03-18,5.685,5.685,5.685,5.685,0.0
2015-03-19,5.685,5.685,5.685,5.685,2000.0
2015-03-20,5.72,5.73,5.685,5.685,1620.0
2015-03-23,5.805,5.805,5.64,5.72,6600.0
2015-03-24,5.65,5.685,5.55,5.595,3896.0
2015-03-25,5.605,5.605,5.595,5.595,900.0
2015-03-26,5.72,5.72,5.455,5.72,1070.0
2015-03-27,5.485,5.595,5.445,5.595,14800.0
2015-03-30,5.575,5.63,5.575,5.62,1680.0
2015-03-31,5.685,5.685,5.655,5.685,5450.0
2015-04-01,5.685,6.085,5.685,6.08,32865.0
2015-04-02,6.115,6.215,6.115,6.215,19660.0
2015-04-06,6.295,6.335,6.195,6.335,6541.0
2015-04-07,6.35,6.35,6.28,6.325,1820.0
2015-04-08,6.315,6.315,6.28,6.28,1000.0
2015-04-09,6.315,6.315,6.305,6.305,2000.0
2015-04-10,6.4,6.4,6.29,6.29,2120.0
2015-04-13,6.515,6.645,6.39,6.535,55913.0
2015-04-14,6.58,6.665,6.58,6.58,8385.0
2015-04-15,6.665,6.665,6.58,6.58,1012.0
2015-04-16,6.69,6.72,6.67,6.72,12500.0
2015-04-17,6.765,6.8,6.745,6.8,3575.0
2015-04-20,6.845,6.9,6.845,6.9,14479.0
2015-04-21,6.855,6.945,6.855,6.9,18100.0
2015-04-22,6.9,6.955,6.865,6.955,5285.0
2015-04-23,7.0,7.0,6.91,6.93,8625.0
2015-04-24,6.945,6.945,6.945,6.945,350.0
2015-04-27,6.855,6.99,6.81,6.99,11985.0
2015-04-28,6.99,7.02,6.835,6.93,16900.0
2015-04-29,6.93,6.93,6.82,6.82,6365.0
2015-04-30,6.875,6.93,6.765,6.855,9965.0
2015-05-01,6.975,6.99,6.855,6.935,3900.0
2015-05-04,6.945,6.945,6.9,6.945,2143.0
2015-05-05,6.825,6.9,6.825,6.855,31300.0
2015-05-06,6.81,6.82,6.79,6.81,14400.0
2015-05-07,6.855,6.855,6.81,6.81,11400.0
2015-05-08,6.845,6.855,6.81,6.81,2400.0
2015-05-11,6.855,6.855,6.725,6.855,2010.0
2015-05-12,6.9,6.92,6.88,6.9,1750.0
2015-05-13,6.92,6.92,6.845,6.855,2359.0
2015-05-14,6.82,6.825,6.82,6.82,1500.0
2015-05-15,6.82,6.82,6.82,6.82,0.0
2015-05-19,6.81,6.985,6.81,6.82,3449.0
2015-05-20,6.845,6.845,6.845,6.845,400.0
2015-05-21,6.845,6.845,6.845,6.845,100.0
2015-05-22,6.81,6.81,6.765,6.765,2880.0
2015-05-25,6.765,6.92,6.765,6.765,266.0
2015-05-26,6.765,6.765,6.765,6.765,400.0
2015-05-27,6.655,6.655,6.4,6.655,566.0
2015-05-28,6.445,6.445,6.26,6.26,10035.0
2015-05-29,6.315,6.35,6.27,6.27,3696.0
2015-06-01,6.305,6.57,6.305,6.4,7498.0
2015-06-02,6.555,6.555,6.555,6.555,300.0
2015-06-03,6.555,6.555,6.555,6.555,0.0
2015-06-04,6.4,6.405,6.4,6.4,2500.0
2015-06-05,6.47,6.545,6.47,6.535,2000.0
2015-06-08,6.4,6.525,6.4,6.515,2000.0
2015-06-09,6.46,6.735,6.455,6.67,4965.0
2015-06-10,6.765,6.845,6.745,6.835,5800.0
2015-06-11,6.985,7.13,6.935,7.13,46821.0
2015-06-12,7.3,7.33,7.185,7.3,15700.0
2015-06-15,7.24,7.77,7.22,7.485,29416.0
2015-06-16,7.33,7.405,7.3,7.31,6225.0
2015-06-17,7.475,7.485,7.09,7.265,5250.0
2015-06-18,7.265,7.265,7.23,7.23,600.0
2015-06-19,7.22,7.31,7.22,7.31,3400.0
2015-06-22,7.31,7.31,7.31,7.31,575.0
2015-06-23,7.355,7.355,7.31,7.355,4513.0
2015-06-24,7.265,7.265,7.265,7.265,1520.0
2015-06-25,7.265,7.31,7.24,7.31,7475.0
2015-06-26,7.34,7.34,7.34,7.34,0.0
2015-06-29,7.33,7.33,7.265,7.265,1625.0
2015-06-30,7.265,7.265,7.265,7.265,500.0
2015-07-02,7.34,7.34,7.11,7.11,7290.0
2015-07-03,7.075,7.11,7.01,7.075,2020.0
2015-07-06,7.065,7.065,6.97,6.97,929.0
2015-07-07,7.11,7.11,7.11,7.11,800.0
2015-07-08,7.265,7.265,7.23,7.23,800.0
2015-07-09,7.135,7.135,6.97,6.97,4990.0
2015-07-10,7.055,7.055,6.915,6.915,548.0
2015-07-13,6.915,6.935,6.91,6.91,2250.0
2015-07-14,6.97,6.97,6.945,6.97,1100.0
2015-07-15,6.97,7.145,6.945,7.075,2394.0
2015-07-16,6.99,6.99,6.845,6.845,14801.0
2015-07-17,6.935,7.02,6.845,6.97,7781.0
2015-07-20,6.88,6.925,6.79,6.88,6950.0
2015-07-21,6.88,6.88,6.79,6.79,3700.0
2015-07-22,6.65,6.65,6.65,6.65,2641.0
2015-07-23,6.855,6.855,6.65,6.65,2601.0
2015-07-24,6.87,6.88,6.835,6.88,10700.0
2015-07-27,6.88,6.88,6.88,6.88,50.0
2015-07-28,6.88,6.88,6.88,6.88,5100.0
2015-07-29,6.845,6.965,6.475,6.965,5903.0
2015-07-30,6.965,6.965,6.965,6.965,0.0
2015-07-31,6.965,6.965,6.965,6.965,0.0
2015-08-04,7.23,7.23,7.055,7.055,1925.0
2015-08-05,6.88,7.02,6.88,6.88,3300.0
2015-08-06,6.89,7.11,6.88,7.11,9871.0
2015-08-07,6.89,6.89,6.44,6.88,3882.0
2015-08-10,6.47,6.79,6.47,6.79,2800.0
2015-08-11,6.65,6.88,6.65,6.88,238.0
2015-08-12,6.88,6.88,6.88,6.88,0.0
2015-08-13,6.86,6.86,6.86,6.86,100.0
2015-08-14,6.86,6.86,6.86,6.86,0.0
2015-08-17,6.86,6.86,6.86,6.86,0.0
2015-08-18,6.69,6.69,6.68,6.68,1000.0
2015-08-19,6.69,6.705,6.65,6.695,6135.0
2015-08-20,6.64,6.64,6.585,6.605,1140.0
2015-08-21,6.47,6.495,5.825,6.19,10868.0
2015-08-24,5.825,6.2,4.615,6.19,20307.0
2015-08-25,6.31,6.31,6.22,6.31,301.0
2015-08-26,6.31,6.31,6.31,6.31,0.0
2015-08-27,6.405,6.42,6.19,6.42,4430.0
2015-08-28,6.405,6.405,6.405,6.405,100.0
2015-08-31,6.275,6.285,6.275,6.275,300.0
2015-09-01,6.23,6.23,6.135,6.145,1594.0
2015-09-02,5.64,5.965,5.64,5.965,1723.0
2015-09-03,5.79,6.285,5.735,6.285,35218.0
2015-09-04,6.415,6.47,6.285,6.42,22087.0
2015-09-08,6.56,6.745,6.515,6.695,13220.0
2015-09-09,6.88,6.88,6.605,6.615,3204.0
2015-09-10,6.595,6.695,6.56,6.605,2200.0
2015-09-11,6.515,6.76,6.515,6.515,1865.0
2015-09-14,6.605,6.64,6.515,6.525,2370.0
2015-09-15,6.53,6.695,6.525,6.605,7530.0
2015-09-16,6.825,6.825,6.42,6.515,3221.0
2015-09-17,6.615,6.625,6.615,6.625,450.0
2015-09-18,6.65,6.65,6.65,6.65,450.0
2015-09-21,6.695,7.11,6.695,7.11,4489.0
2015-09-22,7.11,7.13,7.02,7.12,5503.0
2015-09-23,7.11,7.32,7.11,7.155,10118.0
2015-09-24,6.9,7.2,6.9,6.935,6350.0
2015-09-25,6.88,6.88,6.605,6.835,4500.0
2015-09-28,6.815,6.815,6.735,6.735,2280.0
2015-09-29,6.725,6.77,6.705,6.705,4200.0
2015-09-30,6.715,6.725,6.715,6.725,600.0
2015-10-01,6.725,6.725,6.155,6.45,18780.0
2015-10-02,6.63,6.63,6.45,6.45,75.0
2015-10-05,6.465,6.615,6.45,6.45,900.0
2015-10-06,6.605,6.605,6.465,6.56,305.0
2015-10-07,6.605,6.605,6.54,6.54,1548.0
2015-10-08,6.54,6.55,6.54,6.54,1346.0
2015-10-09,6.715,6.715,6.54,6.54,601.0
2015-10-13,6.605,6.605,6.575,6.585,2575.0
2015-10-14,6.575,6.575,6.575,6.575,300.0
2015-10-15,6.53,6.63,6.53,6.585,18019.0
2015-10-16,6.585,6.63,6.585,6.585,12800.0
2015-10-19,6.585,6.585,6.585,6.585,279.0
2015-10-20,6.585,6.585,6.455,6.575,2200.0
2015-10-21,6.725,6.725,6.575,6.575,15.0
2015-10-22,6.585,6.585,6.54,6.585,15001.0
2015-10-23,6.63,6.63,6.585,6.585,1.0
2015-10-26,6.835,6.835,6.805,6.805,955.0
2015-10-27,6.77,6.77,6.77,6.77,351.0
2015-10-28,6.505,6.725,6.32,6.685,3650.0
2015-10-29,6.55,6.615,6.55,6.595,1750.0
2015-10-30,6.56,6.56,6.55,6.55,3600.0
2015-11-02,6.55,6.55,6.55,6.55,0.0
2015-11-03,6.565,6.575,6.565,6.575,2600.0
2015-11-04,6.575,6.575,6.575,6.575,1500.0
2015-11-05,6.595,6.725,6.585,6.725,9600.0
2015-11-06,6.805,7.0,6.78,6.91,15849.0
2015-11-09,7.14,7.14,6.835,6.945,6808.0
2015-11-10,6.935,6.945,6.935,6.945,200.0
2015-11-11,6.935,6.935,6.91,6.925,3000.0
2015-11-12,6.925,6.945,6.91,6.945,4665.0
2015-11-13,6.91,6.955,6.91,6.955,14300.0
2015-11-16,6.99,6.99,6.91,6.955,3900.0
2015-11-17,6.99,7.0,6.735,6.86,3295.0
2015-11-18,6.91,6.91,6.77,6.91,1550.0
2015-11-19,6.735,6.91,6.735,6.91,1700.0
2015-11-20,6.91,6.91,6.91,6.91,3800.0
2015-11-23,6.91,6.91,6.74,6.75,2200.0
2015-11-24,6.74,6.91,6.74,6.91,404.0
2015-11-25,6.75,6.91,6.75,6.91,3500.0
2015-11-26,7.055,7.14,6.91,7.085,9966.0
2015-11-27,7.075,7.085,7.0,7.0,412.0
2015-11-30,7.085,7.14,6.91,6.91,4356.0
2015-12-01,7.11,7.13,6.825,7.065,1680.0
2015-12-02,6.965,6.965,6.955,6.965,165.0
2015-12-03,6.965,6.965,6.915,6.915,3650.0
2015-12-04,6.735,7.09,6.735,6.8,1948.0
2015-12-07,6.9,6.91,6.63,6.715,4399.0
2015-12-08,6.715,6.715,6.715,6.715,0.0
2015-12-09,6.75,6.77,6.715,6.725,3300.0
2015-12-10,6.725,6.725,6.725,6.725,0.0
2015-12-11,6.63,6.63,6.45,6.45,8400.0
2015-12-14,6.43,6.45,6.43,6.45,1257.0
2015-12-15,6.705,6.705,6.45,6.45,528.0
2015-12-16,6.45,6.54,6.43,6.45,2500.0
2015-12-17,6.685,6.685,6.31,6.45,1600.0
2015-12-18,6.45,6.63,6.31,6.45,7934.0
2015-12-21,6.45,6.54,6.4,6.4,1300.0
2015-12-22,6.265,6.45,6.265,6.45,2700.0
2015-12-23,6.43,6.455,6.43,6.44,1550.0
2015-12-24,6.44,6.44,6.44,6.44,0.0
2015-12-29,6.94,6.94,6.465,6.465,85.0
2015-12-30,6.455,6.465,6.455,6.465,10200.0
2015-12-31,6.91,6.94,6.91,6.94,500.0
2016-01-04,6.475,6.94,6.475,6.94,57.0
2016-01-05,6.485,6.485,6.475,6.475,1100.0
2016-01-06,6.27,6.94,6.27,6.94,4384.0
2016-01-07,6.57,6.585,6.57,6.575,3384.0
2016-01-08,6.475,6.52,6.475,6.52,800.0
2016-01-11,6.475,6.485,6.475,6.485,4900.0
2016-01-12,6.715,6.715,6.03,6.03,17133.0
2016-01-13,6.29,6.29,6.19,6.2,2500.0
2016-01-14,6.02,6.07,6.02,6.06,6860.0
2016-01-15,6.15,6.28,5.93,6.015,4222.0
2016-01-18,5.735,6.015,5.735,6.015,3256.0
2016-01-19,5.755,6.27,5.755,6.015,143.0
2016-01-20,6.27,6.475,6.015,6.105,7207.0
2016-01-21,6.455,6.705,6.235,6.7,17938.0
2016-01-22,6.705,6.845,6.705,6.705,5750.0
2016-01-25,6.705,6.705,6.475,6.475,1075.0
2016-01-26,6.625,6.625,6.57,6.575,1830.0
2016-01-27,6.57,6.715,6.57,6.705,4800.0
2016-01-28,6.705,7.17,6.485,6.89,16688.0
2016-01-29,7.17,7.63,7.17,7.17,41292.0
2016-02-01,7.355,7.865,7.31,7.475,20820.0
2016-02-02,7.8,7.89,7.745,7.865,33001.0
2016-02-03,7.865,7.865,7.68,7.865,5538.0
2016-02-04,7.865,7.865,7.365,7.63,15341.0
2016-02-05,7.4,7.41,7.4,7.4,1100.0
2016-02-08,7.235,7.4,7.215,7.215,8141.0
2016-02-09,7.225,7.225,6.8,7.075,8654.0
2016-02-10,6.89,7.68,6.89,7.68,5900.0
2016-02-11,7.77,7.865,7.4,7.605,7330.0
2016-02-12,7.565,7.605,7.565,7.605,2300.0
2016-02-16,7.865,7.91,7.77,7.91,21700.0
2016-02-17,7.835,7.835,7.825,7.825,4000.0
2016-02-18,7.855,7.865,7.81,7.855,1900.0
2016-02-19,7.78,7.935,7.78,7.91,10329.0
2016-02-22,7.91,8.095,7.91,8.095,5950.0
2016-02-23,7.935,8.14,7.935,7.955,6701.0
2016-02-24,7.92,8.14,7.91,8.055,5455.0
2016-02-25,8.13,8.235,8.0,8.195,25615.0
2016-02-26,8.28,8.28,8.14,8.14,1000.0
2016-02-29,8.095,8.14,8.095,8.095,912.0
2016-03-01,8.13,8.14,8.05,8.05,810.0
2016-03-02,8.04,8.085,8.01,8.01,1500.0
2016-03-03,7.955,7.955,7.725,7.76,1500.0
2016-03-04,7.705,7.865,7.695,7.865,3575.0
2016-03-07,7.715,7.865,7.715,7.835,3300.0
2016-03-08,7.835,7.845,7.77,7.815,3000.0
2016-03-09,7.695,7.695,7.68,7.695,564.0
2016-03-10,7.445,7.575,7.44,7.575,1400.0
2016-03-11,7.63,7.68,7.63,7.68,600.0
2016-03-14,7.81,7.81,7.575,7.585,3530.0
2016-03-15,7.585,7.585,7.585,7.585,1375.0
2016-03-16,7.55,7.815,7.41,7.41,2510.0
2016-03-17,8.095,8.095,7.41,7.865,917.0
2016-03-18,7.65,7.65,7.63,7.63,420.0
2016-03-21,7.4,7.4,7.355,7.355,5370.0
2016-03-22,7.38,7.4,7.31,7.4,10000.0
2016-03-23,7.445,7.585,7.42,7.585,1100.0
2016-03-24,7.03,7.77,7.03,7.27,1365.0
2016-03-28,7.105,7.105,7.105,7.105,1000.0
2016-03-29,7.215,7.65,7.215,7.245,1330.0
2016-03-30,7.635,7.645,7.195,7.205,2405.0
2016-03-31,7.645,7.645,7.645,7.645,200.0
2016-04-01,7.645,7.66,7.205,7.66,3604.0
2016-04-04,7.43,7.43,7.43,7.43,1000.0
2016-04-05,7.43,7.43,7.43,7.43,0.0
2016-04-06,7.43,7.43,7.43,7.43,31.0
2016-04-07,7.615,7.66,7.43,7.625,3275.0
2016-04-08,7.67,7.67,7.66,7.66,1500.0
2016-04-11,7.455,7.755,7.455,7.615,7065.0
2016-04-12,7.755,7.8,7.625,7.8,10496.0
2016-04-13,7.615,7.8,7.615,7.8,2000.0
2016-04-14,7.735,7.8,7.71,7.71,3618.0
2016-04-15,7.8,7.8,7.71,7.71,15.0
2016-04-18,7.71,7.71,7.71,7.71,1000.0
2016-04-19,7.57,7.71,7.57,7.71,1.0
2016-04-20,7.67,7.8,7.67,7.8,1600.0
2016-04-21,7.8,7.8,7.8,7.8,0.0
2016-04-22,7.615,7.615,7.245,7.43,4250.0
2016-04-25,7.43,7.52,7.43,7.52,1470.0
2016-04-26,7.735,7.755,7.31,7.43,3620.0
2016-04-27,7.26,7.27,7.26,7.26,2284.0
2016-04-28,7.255,7.255,7.195,7.195,3400.0
2016-04-29,7.195,7.195,6.975,7.115,6480.0
2016-05-02,7.125,7.235,7.125,7.15,1160.0
2016-05-03,7.15,7.15,7.15,7.15,500.0
2016-05-04,7.15,7.15,7.15,7.15,0.0
2016-05-05,7.195,7.235,7.195,7.235,700.0
2016-05-06,7.235,7.385,7.105,7.105,2200.0
2016-05-09,7.105,7.15,7.105,7.15,2900.0
2016-05-10,7.115,7.15,7.06,7.06,2200.0
2016-05-11,7.06,7.15,7.06,7.085,2855.0
2016-05-12,7.06,7.17,6.965,6.965,16423.0
2016-05-13,6.965,7.15,6.955,7.13,2040.0
2016-05-16,7.06,7.335,7.06,7.335,6100.0
2016-05-17,7.115,7.335,7.115,7.335,800.0
2016-05-18,7.335,7.335,7.04,7.04,500.0
2016-05-19,7.17,7.4,7.15,7.355,2600.0
2016-05-20,7.43,7.66,7.43,7.625,3300.0
2016-05-24,7.625,7.625,7.625,7.625,0.0
2016-05-25,7.385,7.43,7.385,7.43,3100.0
2016-05-26,7.44,7.44,7.43,7.43,2000.0
2016-05-27,7.375,7.375,7.28,7.325,2600.0
2016-05-30,7.355,7.755,7.335,7.335,4315.0
2016-05-31,7.755,7.755,7.43,7.43,1480.0
2016-06-01,7.44,7.615,7.44,7.615,200.0
2016-06-02,7.44,7.605,7.44,7.44,120.0
2016-06-03,7.44,7.44,7.44,7.44,0.0
2016-06-06,7.43,7.43,7.335,7.43,3977.0
2016-06-07,7.515,7.515,7.515,7.515,800.0
2016-06-08,7.515,7.52,7.43,7.43,3995.0
2016-06-09,7.43,7.43,7.195,7.195,9150.0
2016-06-10,7.43,7.43,7.43,7.43,700.0
2016-06-13,7.43,7.43,7.43,7.43,3275.0
2016-06-14,7.195,7.43,7.195,7.43,200.0
2016-06-15,7.245,7.41,7.195,7.355,1700.0
2016-06-16,7.355,7.43,7.355,7.385,1500.0
2016-06-17,7.335,7.335,7.335,7.335,2000.0
2016-06-20,7.27,7.385,7.27,7.335,6358.0
2016-06-21,7.255,7.43,7.255,7.43,2800.0
2016-06-22,7.43,7.43,7.43,7.43,0.0
2016-06-23,7.43,7.43,7.43,7.43,135.0
2016-06-24,7.245,7.29,7.245,7.245,150.0
2016-06-27,7.245,7.42,7.245,7.42,575.0
2016-06-28,7.45,7.45,7.45,7.45,0.0
2016-06-29,7.44,7.46,7.44,7.45,4000.0
2016-06-30,7.45,7.45,7.45,7.45,0.0
2016-07-04,7.475,7.485,7.46,7.46,1377.0
2016-07-05,7.4,7.4,7.4,7.4,120.0
2016-07-06,7.4,7.4,7.4,7.4,0.0
2016-07-07,7.4,7.4,7.4,7.4,0.0
2016-07-08,7.32,7.32,7.32,7.32,1200.0
2016-07-11,7.32,7.32,7.27,7.27,1730.0
2016-07-12,7.27,7.4,7.27,7.39,2387.0
2016-07-13,7.255,7.27,7.225,7.27,3000.0
2016-07-14,7.29,7.29,7.29,7.29,424.0
2016-07-15,7.44,7.44,7.29,7.29,19.0
2016-07-18,7.29,7.29,7.29,7.29,1700.0
2016-07-19,7.27,7.335,7.27,7.335,58433.0
2016-07-20,7.4,7.41,7.3,7.3,504.0
2016-07-21,7.32,7.325,7.32,7.325,700.0
2016-07-22,7.32,7.32,7.27,7.3,6400.0
2016-07-25,7.27,7.27,7.27,7.27,4471.0
2016-07-26,7.195,7.195,7.15,7.15,1800.0
2016-07-27,7.0,7.185,7.0,7.18,13400.0
2016-07-28,7.13,7.13,7.13,7.13,8000.0
2016-07-29,7.04,7.18,7.04,7.18,3925.0
2016-08-02,7.17,7.18,6.99,6.99,3600.0
2016-08-03,7.13,7.13,6.99,6.99,5900.0
2016-08-04,6.86,6.99,6.775,6.785,6270.0
2016-08-05,6.98,6.99,6.545,6.98,25000.0
2016-08-08,6.98,7.18,6.76,6.76,10090.0
2016-08-09,6.77,6.85,6.71,6.71,8500.0
2016-08-10,6.57,6.805,6.565,6.63,13235.0
2016-08-11,6.545,6.76,6.525,6.71,16200.0
2016-08-12,6.955,6.99,6.73,6.99,6400.0
2016-08-15,7.18,7.18,6.805,6.99,119.0
2016-08-16,6.945,6.99,6.935,6.99,3423.0
2016-08-17,7.0,7.46,6.98,7.46,24524.0
2016-08-18,7.46,7.69,7.44,7.69,10428.0
2016-08-19,7.58,7.68,7.56,7.645,5950.0
2016-08-22,7.875,7.885,7.375,7.885,11026.0
2016-08-23,7.925,8.015,7.875,8.01,6000.0
2016-08-24,7.96,7.96,7.875,7.875,3600.0
2016-08-25,7.505,7.83,7.505,7.805,4024.0
2016-08-26,7.81,7.97,7.81,7.97,1900.0
2016-08-29,7.925,7.925,7.465,7.925,250.0
2016-08-30,7.595,7.595,7.595,7.595,500.0
2016-08-31,7.68,7.68,7.475,7.475,400.0
2016-09-01,7.28,7.69,7.28,7.69,800.0
2016-09-02,7.69,7.69,7.69,7.69,0.0
2016-09-06,7.485,7.69,7.475,7.69,805.0
2016-09-07,7.69,7.69,7.69,7.69,0.0
2016-09-08,7.68,7.69,7.68,7.69,1425.0
2016-09-09,7.495,7.495,7.485,7.485,600.0
2016-09-12,7.515,7.56,7.485,7.53,2115.0
2016-09-13,7.53,7.53,7.53,7.53,0.0
2016-09-14,7.595,8.015,7.595,8.015,6700.0
2016-09-15,8.015,8.015,7.875,7.875,6750.0
2016-09-16,8.01,8.11,7.46,7.475,7085.0
2016-09-19,7.59,7.59,7.505,7.505,600.0
2016-09-20,7.605,7.69,7.605,7.67,3835.0
2016-09-21,7.655,7.785,7.645,7.785,1614.0
2016-09-22,7.635,7.645,7.525,7.525,3000.0
2016-09-23,7.605,7.615,7.505,7.505,2895.0
2016-09-26,7.515,7.595,7.485,7.515,1825.0
2016-09-27,7.515,7.515,7.515,7.515,0.0
2016-09-28,7.6,7.6,7.515,7.53,1454.0
2016-09-29,7.6,7.6,7.53,7.6,908.0
2016-09-30,7.6,7.6,7.6,7.6,0.0
2016-10-03,7.625,7.625,7.625,7.625,5000.0
2016-10-04,7.815,7.815,7.645,7.645,1920.0
2016-10-05,7.755,7.755,7.755,7.755,100.0
2016-10-06,7.755,7.755,7.755,7.755,0.0
2016-10-07,7.755,7.755,7.755,7.755,0.0
2016-10-11,7.675,7.765,7.675,7.755,422.0
2016-10-12,7.625,7.72,7.625,7.72,6300.0
2016-10-13,7.625,7.675,7.625,7.675,4400.0
2016-10-14,7.765,7.765,7.7,7.72,1357.0
2016-10-17,7.68,7.72,7.635,7.635,6485.0
2016-10-18,7.72,7.775,7.635,7.72,2317.0
2016-10-19,7.645,7.71,7.645,7.71,3000.0
2016-10-20,7.675,7.675,7.655,7.655,1200.0
2016-10-21,7.72,7.72,7.72,7.72,1000.0
2016-10-24,7.72,7.805,7.72,7.805,4255.0
2016-10-25,7.765,7.805,7.68,7.68,8400.0
2016-10-26,7.69,7.69,7.675,7.675,1100.0
2016-10-27,7.72,7.785,7.72,7.72,1400.0
2016-10-28,7.72,7.765,7.72,7.765,2403.0
2016-10-31,7.765,7.765,7.72,7.72,1800.0
2016-11-01,7.72,7.72,7.72,7.72,900.0
2016-11-02,7.675,7.765,7.655,7.765,1100.0
2016-11-03,7.675,7.675,7.675,7.675,1400.0
2016-11-04,7.675,7.675,7.645,7.645,2360.0
2016-11-07,7.55,7.55,7.53,7.53,1350.0
2016-11-08,7.58,7.645,7.58,7.58,1200.0
2016-11-09,7.58,7.58,7.58,7.58,189.0
2016-11-10,7.625,7.71,7.625,7.625,4900.0
2016-11-11,7.765,7.765,7.765,7.765,100.0
2016-11-14,7.645,7.645,7.645,7.645,3400.0
2016-11-15,7.755,7.815,7.745,7.815,1925.0
2016-11-16,7.815,7.815,7.815,7.815,0.0
2016-11-17,7.815,7.815,7.815,7.815,0.0
2016-11-18,7.775,7.785,7.775,7.775,575.0
2016-11-21,7.775,7.785,7.765,7.765,3400.0
2016-11-22,7.665,7.72,7.665,7.69,7177.0
2016-11-23,7.625,7.625,7.625,7.625,130.0
2016-11-24,7.625,7.625,7.625,7.625,525.0
2016-11-25,7.615,7.665,7.615,7.665,1000.0
2016-11-28,7.675,7.675,7.625,7.625,710.0
2016-11-29,7.655,7.665,7.625,7.625,385.0
2016-11-30,7.625,7.655,7.625,7.635,5618.0
2016-12-01,7.635,7.635,7.635,7.635,1280.0
2016-12-02,7.645,7.755,7.645,7.71,9580.0
2016-12-05,7.765,7.815,7.765,7.795,5290.0
2016-12-06,7.71,7.815,7.71,7.765,4900.0
2016-12-07,7.765,7.765,7.675,7.765,5800.0
2016-12-08,7.73,7.73,7.72,7.72,900.0
2016-12-09,7.72,7.765,7.72,7.72,1845.0
2016-12-12,7.805,7.805,7.675,7.71,1520.0
2016-12-13,7.71,7.71,7.675,7.675,8100.0
2016-12-14,7.675,7.675,7.645,7.655,2400.0
2016-12-15,7.675,7.675,7.645,7.645,1700.0
2016-12-16,7.645,7.645,7.645,7.645,0.0
2016-12-19,7.605,7.605,7.605,7.605,359.0
2016-12-20,7.71,7.72,7.71,7.72,500.0
2016-12-21,7.72,7.765,7.72,7.755,2906.0
2016-12-22,7.765,7.765,7.675,7.675,2750.0
2016-12-23,7.655,7.675,7.655,7.675,600.0
2016-12-28,7.72,7.765,7.72,7.72,2350.0
2016-12-29,7.655,7.71,7.625,7.71,1600.0
2016-12-30,7.72,7.72,7.655,7.655,2100.0
2017-01-03,7.655,7.655,7.655,7.655,500.0
2017-01-04,7.655,7.69,7.605,7.635,6835.0
2017-01-05,7.615,7.635,7.605,7.635,3200.0
2017-01-06,7.57,7.68,7.57,7.58,1000.0
2017-01-09,7.52,7.595,7.52,7.595,1197.0
2017-01-10,7.605,7.605,7.495,7.495,8560.0
2017-01-11,7.295,7.7,7.295,7.68,5350.0
2017-01-12,7.69,7.69,7.605,7.605,1715.0
2017-01-13,7.56,7.795,7.56,7.795,31127.0
2017-01-16,7.615,7.68,7.615,7.665,812.0
2017-01-17,7.665,7.665,7.665,7.665,0.0
2017-01-18,7.605,7.69,7.485,7.485,6745.0
2017-01-19,7.445,7.72,7.43,7.455,2300.0
2017-01-20,7.515,7.515,7.495,7.515,6700.0
2017-01-23,7.455,7.515,7.455,7.515,1200.0
2017-01-24,7.515,7.515,7.505,7.505,900.0
2017-01-25,7.515,7.515,7.515,7.515,757.0
2017-01-26,7.52,7.52,7.515,7.515,1200.0
2017-01-27,7.515,7.515,7.515,7.515,100.0
2017-01-30,7.515,7.515,7.515,7.515,1000.0
2017-01-31,7.56,7.71,7.56,7.71,200.0
2017-02-01,7.57,7.605,7.515,7.605,4500.0
2017-02-02,7.605,7.655,7.605,7.655,5600.0
2017-02-03,7.605,7.605,7.605,7.605,500.0
2017-02-06,7.605,7.605,7.605,7.605,3916.0
2017-02-07,7.52,7.53,7.515,7.53,650.0
2017-02-08,7.515,7.515,7.515,7.515,590.0
2017-02-09,7.515,7.645,7.515,7.515,1113.0
2017-02-10,7.515,7.515,7.305,7.305,1520.0
2017-02-13,7.21,7.515,7.21,7.515,1300.0
2017-02-14,7.515,7.515,7.515,7.515,0.0
2017-02-15,7.52,7.52,7.515,7.515,440.0
2017-02-16,7.595,7.7,7.515,7.655,9991.0
2017-02-17,7.7,7.795,7.605,7.605,3750.0
2017-02-21,7.775,7.84,7.615,7.7,11300.0
2017-02-22,7.615,7.71,7.605,7.605,5281.0
2017-02-23,7.68,7.7,7.605,7.605,2143.0
2017-02-24,7.615,7.625,7.605,7.615,1100.0
2017-02-27,7.7,7.7,7.7,7.7,100.0
2017-02-28,7.615,7.615,7.605,7.605,350.0
2017-03-01,7.605,7.605,7.605,7.605,0.0
2017-03-02,7.605,7.605,7.37,7.515,3995.0
2017-03-03,7.515,7.515,7.515,7.515,2000.0
2017-03-06,7.515,7.53,7.515,7.515,1216.0
2017-03-07,7.515,7.68,7.515,7.605,5700.0
2017-03-08,7.515,7.515,7.515,7.515,100.0
2017-03-09,7.515,7.56,7.515,7.515,1090.0
2017-03-10,7.7,8.285,7.7,8.265,59815.0
2017-03-13,8.385,8.385,8.215,8.215,21385.0
2017-03-14,8.405,8.685,8.405,8.685,41216.0
2017-03-15,8.735,8.78,8.565,8.565,5805.0
2017-03-16,8.905,8.905,8.595,8.78,610.0
2017-03-17,8.91,9.155,8.91,9.155,13250.0
2017-03-20,9.11,9.155,9.09,9.145,2200.0
2017-03-21,9.155,9.155,9.015,9.155,34550.0
2017-03-22,9.195,9.26,9.11,9.155,43966.0
2017-03-23,9.11,9.25,8.92,9.015,7430.0
2017-03-24,9.11,9.165,9.015,9.155,17300.0
2017-03-27,9.11,9.39,9.11,9.345,27900.0
2017-03-28,9.43,9.43,9.295,9.39,4000.0
2017-03-29,9.4,9.465,9.4,9.465,18200.0
2017-03-30,9.42,9.465,9.205,9.465,4477.0
2017-03-31,9.465,9.6,9.185,9.475,18309.0
2017-04-03,9.37,9.38,9.37,9.38,200.0
2017-04-04,9.42,9.42,9.185,9.325,4531.0
2017-04-05,9.325,9.44,9.325,9.44,3900.0
2017-04-06,9.42,9.45,9.325,9.45,761.0
2017-04-07,9.41,9.43,9.41,9.42,9538.0
2017-04-10,9.42,9.42,9.42,9.42,461.0
2017-04-11,9.41,9.6,9.41,9.6,1430.0
2017-04-12,9.455,9.455,9.45,9.45,1300.0
2017-04-13,9.56,9.56,9.55,9.55,321.0
2017-04-17,9.86,9.86,9.42,9.42,6901.0
2017-04-18,9.495,9.795,9.475,9.795,1650.0
2017-04-19,9.795,9.795,9.795,9.795,100.0
2017-04-20,9.465,9.785,9.42,9.515,3075.0
2017-04-21,9.515,9.77,9.42,9.42,14910.0
2017-04-24,9.77,9.89,9.7,9.7,6500.0
2017-04-25,9.53,10.135,9.53,9.795,7154.0
2017-04-26,9.665,9.795,9.665,9.795,2001.0
2017-04-27,9.795,10.07,9.72,9.875,4230.0
2017-04-28,9.7,9.985,9.7,9.89,3300.0
2017-05-01,10.02,10.165,9.94,10.165,6316.0
2017-05-02,9.89,10.315,9.89,10.165,5260.0
2017-05-03,10.265,10.265,9.89,9.91,6117.0
2017-05-04,9.91,10.175,9.88,9.985,4449.0
2017-05-05,9.89,10.07,9.845,9.88,10187.0
2017-05-08,9.89,9.985,9.795,9.89,35225.0
2017-05-09,9.89,9.89,9.795,9.89,7000.0
2017-05-10,9.88,9.89,9.88,9.89,8100.0
2017-05-11,9.815,10.105,9.805,10.08,2189.0
2017-05-12,10.105,10.105,10.08,10.08,1472.0
2017-05-15,10.06,10.06,9.89,9.9,520.0
2017-05-16,9.9,9.9,9.89,9.89,1700.0
2017-05-17,9.72,9.795,9.72,9.795,7025.0
2017-05-18,9.795,9.89,9.73,9.89,12490.0
2017-05-19,9.87,9.87,9.87,9.87,110.0
2017-05-23,9.795,9.88,9.795,9.88,489.0
2017-05-24,9.805,9.87,9.805,9.87,722.0
2017-05-25,9.845,9.985,9.845,9.985,4600.0
2017-05-26,10.005,10.005,9.89,9.89,980.0
2017-05-29,9.985,10.005,9.89,9.89,947.0
2017-05-30,9.89,9.985,9.89,9.985,8340.0
2017-05-31,9.89,9.89,9.77,9.77,1410.0
2017-06-01,9.805,9.89,9.795,9.89,6800.0
2017-06-02,9.86,9.89,9.86,9.88,1900.0
2017-06-05,9.86,9.88,9.86,9.88,200.0
2017-06-06,9.88,9.88,9.88,9.88,0.0
2017-06-07,9.805,9.805,9.75,9.77,1100.0
2017-06-08,9.77,9.795,9.7,9.795,7800.0
2017-06-09,9.75,9.75,9.665,9.665,5700.0
2017-06-12,9.7,9.7,9.56,9.7,130.0
2017-06-13,9.685,9.7,9.685,9.7,1500.0
2017-06-14,9.795,9.795,9.795,9.795,9100.0
2017-06-15,9.655,9.795,9.56,9.61,12900.0
2017-06-16,9.53,9.53,9.53,9.53,1200.0
2017-06-19,9.6,9.61,9.56,9.56,1500.0
2017-06-20,9.54,9.655,9.37,9.42,12768.0
2017-06-21,9.26,9.42,9.24,9.26,260.0
2017-06-22,9.295,9.42,9.29,9.42,11475.0
2017-06-23,9.305,9.42,9.305,9.355,2050.0
2017-06-26,9.42,9.42,9.315,9.4,800.0
2017-06-27,9.315,9.335,9.315,9.325,30300.0
2017-06-28,9.345,9.45,9.345,9.44,2100.0
2017-06-29,9.45,9.73,9.45,9.73,2068.0
2017-06-30,9.685,9.685,9.685,9.685,1504.0
2017-07-04,9.645,10.155,9.645,10.11,18398.0
2017-07-05,10.155,10.685,10.155,10.685,17073.0
2017-07-06,10.63,10.865,10.63,10.725,13240.0
2017-07-07,10.855,10.855,10.685,10.855,10138.0
2017-07-10,10.865,10.865,10.76,10.77,3300.0
2017-07-11,10.855,10.865,10.855,10.865,1790.0
2017-07-12,10.75,10.96,10.75,10.865,4020.0
2017-07-13,10.865,10.865,10.77,10.77,470.0
2017-07-14,10.77,10.82,10.395,10.82,15018.0
2017-07-17,10.64,10.76,10.395,10.395,4700.0
2017-07-18,10.315,10.57,10.3,10.3,2545.0
2017-07-19,10.3,10.3,10.3,10.3,0.0
2017-07-20,10.715,10.715,10.675,10.675,700.0
2017-07-21,10.395,10.395,10.195,10.385,1600.0
2017-07-24,10.205,10.395,10.205,10.395,3200.0
2017-07-25,10.385,10.395,10.3,10.385,2830.0
2017-07-26,10.385,10.385,10.385,10.385,0.0
2017-07-27,10.385,10.63,10.385,10.63,1900.0
2017-07-28,10.63,10.63,10.485,10.62,800.0
2017-07-31,10.63,10.63,10.57,10.63,1588.0
2017-08-01,10.535,10.675,10.535,10.675,1300.0
2017-08-02,10.675,10.685,10.675,10.675,2000.0
2017-08-03,10.63,10.63,10.63,10.63,300.0
2017-08-04,10.58,10.58,10.58,10.58,500.0
2017-08-08,10.57,10.57,10.25,10.27,1800.0
2017-08-09,10.31,10.31,10.215,10.225,3700.0
2017-08-10,10.45,11.575,10.45,11.575,42330.0
2017-08-11,11.575,11.575,10.8,11.48,5504.0
2017-08-14,11.47,11.575,11.47,11.575,5625.0
2017-08-15,11.49,11.705,11.395,11.705,34000.0
2017-08-16,11.705,11.905,11.705,11.855,44100.0
2017-08-17,11.99,12.755,11.855,12.755,13425.0
2017-08-18,12.755,12.755,12.71,12.71,1313.0
2017-08-21,12.52,12.52,12.28,12.28,15700.0
2017-08-22,12.32,12.32,12.28,12.28,1100.0
2017-08-23,12.055,12.28,12.055,12.275,852.0
2017-08-24,12.28,12.405,12.275,12.35,10242.0
2017-08-25,12.235,12.275,12.14,12.275,2500.0
2017-08-28,12.275,12.375,12.265,12.375,11200.0
2017-08-29,12.375,13.225,12.29,13.18,43127.0
2017-08-30,13.565,13.565,13.225,13.225,63941.0
2017-08-31,13.225,13.225,12.755,13.085,11763.0
2017-09-01,13.095,13.37,13.095,13.36,7025.0
2017-09-05,13.39,13.39,13.115,13.115,77274.0
2017-09-06,13.18,13.235,13.115,13.22,19984.0
2017-09-07,13.22,13.32,13.18,13.32,32800.0
2017-09-08,13.225,13.225,13.16,13.16,6090.0
2017-09-11,13.225,13.935,13.135,13.935,35150.0
2017-09-12,13.925,13.955,13.69,13.89,13220.0
2017-09-13,13.89,13.935,13.39,13.935,6021.0
2017-09-14,13.84,13.935,13.795,13.89,6460.0
2017-09-15,13.89,13.89,13.68,13.68,7605.0
2017-09-18,13.69,13.84,13.32,13.71,22302.0
2017-09-19,13.89,13.89,13.51,13.805,10217.0
2017-09-20,13.985,13.985,13.745,13.89,26141.0
2017-09-21,13.88,13.995,13.745,13.785,24202.0
2017-09-22,13.74,13.775,13.7,13.775,1920.0
2017-09-25,13.785,13.785,13.425,13.425,21500.0
2017-09-26,13.645,13.795,13.465,13.795,2900.0
2017-09-27,13.795,13.795,13.48,13.69,7445.0
2017-09-28,13.815,13.825,13.585,13.73,6980.0
2017-09-29,13.73,13.73,13.635,13.635,10823.0
2017-10-02,13.68,13.71,13.5,13.605,2950.0
2017-10-03,13.585,13.73,13.465,13.56,40756.0
2017-10-04,13.565,13.585,13.445,13.48,21200.0
2017-10-05,13.445,13.72,13.275,13.65,14600.0
2017-10-06,13.71,13.73,13.475,13.69,11596.0
2017-10-10,13.73,14.04,13.54,13.87,21728.0
2017-10-11,14.095,14.095,13.795,13.825,12393.0
2017-10-12,13.815,14.09,13.795,13.915,52235.0
2017-10-13,13.915,13.955,13.825,13.915,12984.0
2017-10-16,13.965,13.965,13.73,13.965,15661.0
2017-10-17,13.73,13.955,13.73,13.925,4083.0
2017-10-18,13.65,13.945,13.65,13.91,7100.0
2017-10-19,13.645,13.915,13.635,13.88,7700.0
2017-10-20,13.74,13.91,13.73,13.9,1410.0
2017-10-23,13.915,13.915,13.73,13.83,110085.0
2017-10-24,13.86,13.86,13.49,13.645,9943.0
2017-10-25,13.645,13.9,13.625,13.72,2275.0
2017-10-26,13.7,13.73,13.575,13.7,4312.0
2017-10-27,13.72,13.815,13.71,13.755,2350.0
2017-10-30,13.755,14.2,13.73,13.935,16765.0
2017-10-31,13.995,14.105,13.74,14.095,15387.0
2017-11-01,14.05,14.05,14.005,14.005,1440.0
2017-11-02,14.09,14.09,13.815,13.85,2675.0
2017-11-03,13.775,13.85,13.56,13.71,4285.0
2017-11-06,13.605,13.72,13.55,13.72,6225.0
2017-11-07,13.645,13.72,13.265,13.275,16540.0
2017-11-08,13.38,13.38,13.275,13.36,9930.0
2017-11-09,13.35,13.635,12.78,13.635,17409.0
2017-11-10,13.635,14.675,13.635,14.675,35145.0
2017-11-13,14.665,14.95,14.58,14.91,8306.0
2017-11-14,14.94,14.95,14.305,14.77,14446.0
2017-11-15,14.825,15.555,14.815,15.555,23521.0
2017-11-16,15.525,16.33,15.525,16.22,16240.0
2017-11-17,16.18,16.18,15.63,16.01,13015.0
2017-11-20,15.785,15.81,15.25,15.81,7764.0
2017-11-21,15.99,16.03,15.81,15.81,5291.0
2017-11-22,15.97,15.985,15.81,15.985,6430.0
2017-11-23,16.095,16.14,15.915,16.03,5000.0
2017-11-24,16.065,16.22,16.04,16.085,9758.0
2017-11-27,16.095,16.34,16.095,16.095,15603.0
2017-11-28,16.295,16.35,16.285,16.33,5131.0
2017-11-29,16.33,16.415,16.095,16.39,2754.0
2017-11-30,16.56,16.57,15.905,16.085,7001.0
2017-12-01,16.085,16.115,15.745,15.745,11658.0
2017-12-04,15.935,16.075,15.63,16.075,14423.0
2017-12-05,16.065,16.065,15.725,15.965,2796.0
2017-12-06,15.79,16.075,15.785,16.075,2850.0
2017-12-07,15.86,16.075,15.79,16.04,1000.0
2017-12-08,15.955,16.065,15.785,16.065,1280.0
2017-12-11,16.19,17.04,16.075,16.805,36100.0
2017-12-12,16.805,16.805,16.665,16.795,11228.0
2017-12-13,16.9,16.9,16.805,16.85,6090.0
2017-12-14,16.845,16.845,16.095,16.56,11603.0
2017-12-15,16.36,16.71,16.265,16.475,7150.0
2017-12-18,16.75,16.75,16.235,16.5,5687.0
2017-12-19,16.38,16.425,16.105,16.19,7236.0
2017-12-20,16.73,16.815,16.495,16.69,4722.0
2017-12-21,16.835,16.835,16.295,16.52,46650.0
2017-12-22,16.435,16.615,16.14,16.38,7810.0
2017-12-27,16.74,16.74,16.54,16.645,3745.0
2017-12-28,16.595,16.975,16.57,16.625,3295.0
2017-12-29,16.69,16.69,16.215,16.5,5592.0
2018-01-02,16.5,16.625,16.125,16.125,9678.0
2018-01-03,16.125,16.34,16.125,16.33,3924.0
2018-01-04,16.035,16.225,16.035,16.215,13016.0
2018-01-05,16.215,16.5,16.125,16.5,37750.0
2018-01-08,16.49,16.605,16.13,16.36,11944.0
2018-01-09,16.38,17.155,16.38,17.07,14485.0
2018-01-10,17.145,17.505,17.12,17.5,14811.0
2018-01-11,17.48,17.48,17.165,17.215,8647.0
2018-01-12,17.48,17.49,17.25,17.49,6870.0
2018-01-15,17.49,17.64,17.41,17.575,21200.0
2018-01-16,17.63,17.64,17.46,17.64,4288.0
2018-01-17,17.545,18.21,17.545,18.2,13557.0
2018-01-18,18.21,18.21,18.0,18.02,11371.0
2018-01-19,18.03,18.91,18.02,18.635,19735.0
2018-01-22,18.94,18.94,18.605,18.695,22377.0
2018-01-23,18.805,19.44,18.78,19.33,31567.0
2018-01-24,19.44,19.44,19.205,19.205,13631.0
2018-01-25,19.205,19.345,19.155,19.18,10156.0
2018-01-26,19.1,19.195,18.73,19.045,12241.0
2018-01-29,19.205,19.3,18.96,19.055,6075.0
2018-01-30,19.055,19.29,18.505,19.015,9268.0
2018-01-31,19.065,19.205,18.635,18.635,14007.0
2018-02-01,18.495,18.495,17.545,18.435,15803.0
2018-02-02,17.755,18.125,17.61,17.96,49067.0
2018-02-05,17.65,18.265,17.155,17.875,19355.0
2018-02-06,17.545,18.635,17.07,18.495,55688.0
2018-02-07,18.625,19.1,18.255,18.58,23248.0
2018-02-08,18.95,18.95,18.305,18.305,87941.0
2018-02-09,18.315,18.54,18.115,18.445,22340.0
2018-02-12,18.42,18.495,18.33,18.475,20152.0
2018-02-13,18.495,18.78,18.475,18.59,8801.0
2018-02-14,18.505,18.73,18.03,18.55,8103.0
2018-02-15,18.18,18.73,18.18,18.73,5679.0
2018-02-16,18.73,18.73,18.51,18.58,2725.0
2018-02-20,18.73,18.73,18.6,18.72,23508.0
2018-02-21,18.505,19.25,18.495,18.71,49868.0
2018-02-22,18.795,20.41,18.74,20.145,17270.0
2018-02-23,20.155,20.155,19.205,19.365,13268.0
2018-02-26,19.85,19.915,19.215,19.52,15544.0
2018-02-27,19.65,19.87,19.425,19.87,16386.0
2018-02-28,19.785,19.905,19.725,19.735,11290.0
2018-03-01,19.735,20.345,19.52,20.295,10456.0
2018-03-02,20.39,20.41,19.715,20.24,6781.0
2018-03-05,20.305,20.315,20.01,20.145,5958.0
2018-03-06,20.295,20.345,20.165,20.345,14676.0
2018-03-07,20.835,20.835,20.58,20.58,12209.0
2018-03-08,20.675,20.825,20.625,20.825,11341.0
2018-03-09,20.845,21.075,20.77,21.005,11273.0
2018-03-12,21.045,21.46,20.875,21.015,11330.0
2018-03-13,21.775,21.82,21.075,21.15,48187.0
2018-03-14,21.32,21.33,20.835,20.875,13876.0
2018-03-15,21.1,22.335,20.865,22.095,18784.0
2018-03-16,22.6,22.76,21.72,22.28,40616.0
2018-03-19,22.705,22.845,21.86,22.475,15734.0
2018-03-20,22.75,22.75,21.82,21.85,14506.0
2018-03-21,21.995,22.005,21.405,21.5,11022.0
2018-03-22,21.11,21.28,20.675,20.815,17127.0
2018-03-23,21.045,21.055,20.105,20.155,34099.0
2018-03-26,20.07,20.9,20.06,20.865,11287.0
2018-03-27,20.96,21.36,20.96,20.995,17447.0
2018-03-28,21.52,21.52,20.125,20.2,7637.0
2018-03-29,20.095,20.895,20.085,20.19,15522.0
2018-04-02,20.875,20.875,20.095,20.425,13327.0
2018-04-03,20.59,20.59,20.095,20.18,5020.0
2018-04-04,20.085,20.37,20.085,20.37,12925.0
2018-04-05,20.2,20.37,20.2,20.23,4550.0
2018-04-06,20.325,20.37,20.18,20.34,14223.0
2018-04-09,20.37,20.37,20.19,20.37,4205.0
2018-04-10,20.23,20.99,20.18,20.93,12620.0
2018-04-11,20.71,20.99,20.655,20.895,5140.0
2018-04-12,20.855,21.14,20.855,21.11,4900.0
2018-04-13,20.99,21.11,20.42,20.42,4111.0
2018-04-16,20.475,20.92,20.465,20.91,6593.0
2018-04-17,21.54,21.84,20.99,21.11,19446.0
2018-04-18,21.655,21.655,21.11,21.375,10957.0
2018-04-19,21.54,21.55,21.09,21.51,2506.0
2018-04-20,21.52,21.52,21.17,21.49,2400.0
2018-04-23,21.51,21.51,20.685,20.99,4574.0
2018-04-24,21.09,21.275,20.695,20.695,9287.0
2018-04-25,20.53,20.835,20.515,20.705,2080.0
2018-04-26,20.78,20.78,20.0,20.17,11680.0
2018-04-27,20.145,20.695,20.085,20.475,2813.0
2018-04-30,20.73,20.74,20.095,20.21,3423.0
2018-05-01,20.23,20.41,20.085,20.325,4510.0
2018-05-02,20.265,20.265,20.08,20.085,31754.0
2018-05-03,20.085,20.275,20.085,20.275,40550.0
2018-05-04,20.125,20.285,20.085,20.095,9050.0
2018-05-07,20.095,20.515,20.085,20.515,4406.0
2018-05-08,20.435,20.56,20.42,20.56,3377.0
2018-05-09,20.8,20.8,20.085,20.085,4238.0
2018-05-10,20.78,20.78,20.515,20.77,4017.0
2018-05-11,20.79,20.895,20.095,20.895,2567.0
2018-05-14,21.54,22.79,21.5,22.1,17710.0
2018-05-15,21.84,22.08,21.375,21.605,25312.0
2018-05-16,21.385,21.775,20.825,21.11,6045.0
2018-05-17,20.55,21.395,19.945,20.39,24839.0
2018-05-18,20.42,21.275,20.285,20.885,55736.0
2018-05-22,20.665,20.895,20.485,20.56,3721.0
2018-05-23,20.885,20.885,20.275,20.275,14030.0
2018-05-24,20.095,20.42,20.095,20.36,4027.0
2018-05-25,20.76,20.76,20.095,20.135,20345.0
2018-05-28,20.095,20.425,20.095,20.19,12605.0
2018-05-29,20.41,20.41,19.96,20.075,62372.0
2018-05-30,20.145,22.145,20.145,21.805,13848.0
2018-05-31,21.835,21.835,21.1,21.575,8387.0
2018-06-01,21.815,21.815,21.11,21.265,4878.0
2018-06-04,20.75,21.085,20.75,20.98,300.0
2018-06-05,20.78,21.225,20.78,21.225,3041.0
2018-06-06,21.35,21.35,21.005,21.005,2500.0
2018-06-07,21.835,21.835,21.085,21.13,8308.0
2018-06-08,20.9,21.085,20.75,20.75,5570.0
2018-06-11,20.845,20.96,20.75,20.8,13350.0
2018-06-12,20.76,20.94,20.435,20.655,4769.0
2018-06-13,20.6,20.61,20.445,20.445,2700.0
2018-06-14,20.455,20.505,20.125,20.475,12165.0
2018-06-15,20.685,21.455,20.675,21.215,14900.0
2018-06-18,21.215,21.215,20.9,20.96,3578.0
2018-06-19,21.16,21.16,20.52,20.625,2940.0
2018-06-20,20.675,21.15,20.675,21.13,8112.0
2018-06-21,21.18,21.35,21.075,21.075,3290.0
2018-06-22,21.28,21.29,21.225,21.225,2680.0
2018-06-25,21.34,21.34,20.515,20.515,2933.0
2018-06-26,20.475,20.865,20.37,20.675,5572.0
2018-06-27,20.455,20.805,20.455,20.74,2700.0
2018-06-28,21.36,21.37,20.225,20.275,4470.0
2018-06-29,20.225,20.665,20.225,20.485,3781.0
2018-07-03,20.22,20.445,20.16,20.2,17403.0
2018-07-04,20.21,20.36,20.065,20.075,3216.0
2018-07-05,20.065,20.065,19.76,20.065,3385.0
2018-07-06,19.705,20.085,19.135,19.41,10150.0
2018-07-09,19.57,19.735,19.495,19.655,6553.0
2018-07-10,19.645,19.645,19.4,19.41,14550.0
2018-07-11,19.255,19.655,19.255,19.535,4398.0
2018-07-12,19.735,19.865,19.535,19.715,1573.0
2018-07-13,19.82,19.98,19.76,19.77,3645.0
2018-07-16,19.79,20.21,19.255,19.64,4244.0
2018-07-17,20.17,20.17,19.43,19.63,6322.0
2018-07-18,19.915,20.18,19.82,19.94,8062.0
2018-07-19,20.115,20.125,19.6,19.735,7100.0
2018-07-20,19.62,19.675,19.505,19.675,3789.0
2018-07-23,19.6,20.22,19.6,20.2,6135.0
2018-07-24,20.065,20.065,19.735,19.735,3111.0
2018-07-25,19.735,19.83,19.505,19.735,3742.0
2018-07-26,19.57,19.725,19.56,19.56,3050.0
2018-07-27,19.925,19.935,19.655,19.935,3770.0
2018-07-30,19.925,19.925,19.665,19.685,1240.0
2018-07-31,19.655,19.725,19.43,19.43,5030.0
2018-08-01,19.57,19.57,19.42,19.475,1715.0
2018-08-02,19.45,19.475,19.4,19.41,3690.0
2018-08-03,19.41,19.41,19.03,19.03,10691.0
2018-08-07,19.465,19.485,19.02,19.19,7665.0
2018-08-08,19.17,19.265,19.115,19.115,2835.0
2018-08-09,19.17,19.42,19.03,19.25,7850.0
2018-08-10,19.43,19.55,19.05,19.17,11985.0
2018-08-13,19.17,19.265,19.16,19.17,2750.0
2018-08-14,18.965,19.305,18.925,18.98,8035.0
2018-08-15,18.925,19.135,18.925,19.03,6163.0
2018-08-16,19.255,19.725,19.05,19.725,16750.0
2018-08-17,19.41,19.61,19.4,19.465,16037.0
2018-08-20,19.545,19.915,19.495,19.915,4508.0
2018-08-21,19.925,20.16,19.655,19.655,2673.0
2018-08-22,19.915,19.915,19.505,19.535,6079.0
2018-08-23,19.56,19.685,19.535,19.59,8756.0
2018-08-24,19.83,19.83,19.56,19.59,16062.0
2018-08-27,19.59,19.725,19.59,19.59,5640.0
2018-08-28,19.455,19.75,19.455,19.725,14447.0
2018-08-29,19.685,19.685,19.59,19.59,10060.0
2018-08-30,19.59,19.665,19.59,19.59,5300.0
2018-08-31,19.59,19.735,19.59,19.59,4230.0
2018-09-04,19.59,19.655,19.59,19.62,17490.0
2018-09-05,19.59,19.675,19.59,19.665,6600.0
2018-09-06,19.735,19.735,19.59,19.59,4288.0
2018-09-07,19.655,19.725,19.59,19.62,3500.0
2018-09-10,19.64,19.715,19.59,19.59,19083.0
2018-09-11,19.74,19.74,19.59,19.64,25910.0
2018-09-12,19.645,19.645,19.2,19.535,12341.0
2018-09-13,19.685,19.75,19.61,19.74,1750.0
2018-09-14,19.725,19.725,19.41,19.41,8605.0
2018-09-17,19.78,19.78,19.2,19.59,1961.0
2018-09-18,19.495,19.75,19.495,19.59,2017.0
2018-09-19,19.63,19.79,19.63,19.655,3140.0
2018-09-20,19.61,19.74,19.59,19.59,4409.0
2018-09-21,19.6,19.76,19.59,19.76,18426.0
2018-09-24,19.6,19.76,19.6,19.705,5360.0
2018-09-25,19.75,20.95,19.75,20.8,22062.0
2018-09-26,21.385,22.625,20.08,22.515,10474.0
2018-09-27,22.775,24.52,22.775,24.165,29565.0
2018-09-28,24.09,24.09,23.53,23.67,9969.0
2018-10-01,23.365,23.805,22.52,22.585,10758.0
2018-10-02,22.585,22.765,22.575,22.605,3007.0
2018-10-03,22.565,22.75,21.425,21.52,13682.0
2018-10-04,21.645,22.27,21.47,21.53,7545.0
2018-10-05,21.74,21.955,21.68,21.95,4291.0
2018-10-09,22.33,22.34,22.005,22.28,4621.0
2018-10-10,21.955,22.015,21.47,21.765,6261.0
2018-10-11,21.765,22.09,21.75,22.09,9304.0
2018-10-12,21.845,22.09,21.845,22.09,6300.0
2018-10-15,21.69,22.09,21.68,21.965,7223.0
2018-10-16,22.08,22.08,21.9,21.9,4925.0
2018-10-17,21.88,21.965,21.785,21.9,11700.0
2018-10-18,22.025,22.375,21.975,21.985,5800.0
2018-10-19,21.95,22.225,21.95,21.985,1783.0
2018-10-22,22.355,22.365,21.95,22.355,8365.0
2018-10-23,22.3,22.3,21.995,22.14,6502.0
2018-10-24,22.14,23.31,22.13,23.045,11599.0
2018-10-25,23.425,23.805,23.09,23.805,7822.0
2018-10-26,24.755,24.755,21.835,22.26,26823.0
2018-10-29,22.395,22.55,22.14,22.14,5808.0
2018-10-30,22.14,22.755,21.805,22.755,4330.0
2018-10-31,22.845,23.245,22.765,23.245,1804.0
2018-11-01,23.12,23.5,23.1,23.405,1831.0
2018-11-02,23.54,23.55,22.95,23.09,3085.0
2018-11-05,22.95,24.165,22.85,24.165,7160.0
2018-11-06,24.345,24.345,22.455,23.565,8390.0
2018-11-07,23.805,26.425,23.805,25.615,21019.0
2018-11-08,24.815,25.615,24.815,25.005,5896.0
2018-11-09,25.595,25.605,24.775,24.985,19747.0
2018-11-12,24.755,24.945,22.95,23.25,12802.0
2018-11-13,22.89,23.945,22.89,23.9,11460.0
2018-11-14,24.51,24.51,23.435,23.565,9616.0
2018-11-15,23.51,23.565,23.12,23.12,5471.0
2018-11-16,22.86,23.47,22.28,22.28,6757.0
2018-11-19,21.775,22.955,21.755,21.815,5691.0
2018-11-20,19.995,22.165,19.805,20.95,26187.0
2018-11-21,20.96,21.46,20.66,20.75,16459.0
2018-11-22,20.785,21.15,20.76,20.975,1530.0
2018-11-23,20.89,21.035,20.645,20.66,1816.0
2018-11-26,21.09,21.16,20.95,21.13,6838.0
2018-11-27,20.965,21.045,20.7,20.9,1733.0
2018-11-28,20.785,21.025,20.785,20.95,23395.0
2018-11-29,20.775,21.12,20.775,20.96,10316.0
2018-11-30,21.09,21.12,20.92,21.12,7850.0
2018-12-03,21.045,21.3,20.96,21.3,6258.0
2018-12-04,21.31,21.31,20.95,20.95,8603.0
2018-12-05,20.95,21.185,20.95,21.11,7113.0
2018-12-06,20.95,20.985,20.565,20.595,7350.0
2018-12-07,20.71,20.71,19.805,19.995,6998.0
2018-12-10,20.265,20.265,19.265,19.455,3043.0
2018-12-11,19.51,19.565,19.29,19.375,2698.0
2018-12-12,19.52,20.065,19.365,19.425,7851.0
2018-12-13,19.265,19.365,19.16,19.365,1379.0
2018-12-14,19.175,19.175,18.32,18.465,17022.0
2018-12-17,17.995,18.405,17.275,17.855,30782.0
2018-12-18,17.49,18.3,17.49,18.245,9029.0
2018-12-19,18.1,19.575,18.09,18.47,23985.0
2018-12-20,18.1,19.31,18.1,18.93,12478.0
2018-12-21,18.31,19.235,18.225,18.665,10800.0
2018-12-24,19.035,19.035,18.425,18.455,3753.0
2018-12-27,19.055,19.405,18.55,19.14,9156.0
2018-12-28,20.18,20.19,19.005,19.07,29615.0
2018-12-31,19.265,19.675,19.215,19.595,16316.0
2019-01-02,18.71,19.28,18.7,19.13,7040.0
2019-01-03,19.12,19.56,19.025,19.07,12702.0
2019-01-04,19.08,19.58,19.08,19.49,5630.0
2019-01-07,19.34,19.58,19.27,19.55,13400.0
2019-01-08,19.825,20.505,19.645,20.265,16430.0
2019-01-09,20.255,21.115,20.245,21.025,3900.0
2019-01-10,21.22,21.22,20.98,21.095,2220.0
2019-01-11,21.13,22.04,21.02,21.495,12634.0
2019-01-14,21.57,21.885,21.41,21.62,6400.0
2019-01-15,21.18,21.865,21.18,21.79,5353.0
2019-01-16,21.82,21.82,21.455,21.56,5601.0
2019-01-17,21.82,21.82,21.54,21.56,6520.0
2019-01-18,21.77,22.61,21.76,22.465,10570.0
2019-01-21,22.475,22.505,22.38,22.42,5018.0
2019-01-22,22.265,22.465,22.18,22.42,4669.0
2019-01-23,22.475,22.475,21.885,21.885,5171.0
2019-01-24,21.715,22.36,21.715,22.075,11223.0
2019-01-25,22.16,22.16,21.81,21.935,6640.0
2019-01-28,21.705,21.725,21.0,21.13,2901.0
2019-01-29,20.32,21.22,20.32,21.22,8920.0
2019-01-30,21.275,21.875,21.275,21.875,9169.0
2019-01-31,21.6,22.65,21.6,22.265,5842.0
2019-02-01,22.455,22.86,22.44,22.785,6603.0
2019-02-04,22.56,22.885,22.345,22.875,8847.0
2019-02-05,22.885,23.165,22.765,22.895,6059.0
2019-02-06,22.725,22.965,22.665,22.955,1013.0
2019-02-07,21.685,22.885,21.675,22.755,3211.0
2019-02-08,22.685,22.84,22.16,22.455,2050.0
2019-02-11,22.315,22.545,22.265,22.315,3469.0
2019-02-12,22.87,22.87,22.045,22.705,6664.0
2019-02-13,22.59,22.705,22.535,22.57,2650.0
2019-02-14,22.41,22.885,22.41,22.885,2675.0
2019-02-15,22.875,22.885,22.815,22.885,2100.0
2019-02-19,22.255,23.165,22.25,23.125,3772.0
2019-02-20,23.59,23.59,22.42,22.42,3070.0
2019-02-21,22.45,22.465,22.38,22.465,2360.0
2019-02-22,22.315,22.885,22.315,22.885,500.0
2019-02-25,22.77,22.77,22.495,22.505,7125.0
2019-02-26,22.265,22.45,22.045,22.255,5810.0
2019-02-27,22.125,22.37,22.125,22.335,1200.0
2019-02-28,22.475,22.56,22.315,22.315,2900.0
2019-03-01,22.41,22.57,22.41,22.455,1900.0
2019-03-04,22.56,22.83,22.43,22.505,3461.0
2019-03-05,22.505,22.505,22.17,22.255,3649.0
2019-03-06,22.545,22.555,21.35,21.74,8210.0
2019-03-07,21.935,21.97,21.65,21.97,6687.0
2019-03-08,22.38,22.41,22.045,22.265,2615.0
2019-03-11,22.84,22.84,22.41,22.535,2810.0
2019-03-12,22.695,22.695,22.475,22.475,5600.0
2019-03-13,22.64,22.64,21.76,21.935,2909.0
2019-03-14,20.98,21.4,20.505,21.38,34600.0
2019-03-15,21.35,21.895,21.085,21.085,6977.0
2019-03-18,21.435,21.875,20.885,21.695,8437.0
2019-03-19,21.095,21.865,21.095,21.41,5396.0
2019-03-20,21.14,21.495,20.895,21.37,8189.0
2019-03-21,21.37,22.045,21.37,21.63,7178.0
2019-03-22,21.2,21.61,21.01,21.19,21478.0
2019-03-25,21.0,21.36,21.0,21.22,6400.0
2019-03-26,21.4,21.98,20.815,21.8,12739.0
2019-03-27,21.435,21.905,21.095,21.245,5760.0
2019-03-28,21.17,21.245,20.97,21.015,4250.0
2019-03-29,21.015,21.295,20.97,21.295,3278.0
2019-04-01,20.96,21.305,20.92,20.94,10926.0
2019-04-02,20.91,21.15,20.73,20.78,5788.0
2019-04-03,20.885,21.115,20.885,20.97,3800.0
2019-04-04,21.105,22.05,21.105,22.02,11733.0
2019-04-05,21.42,21.97,21.42,21.745,8242.0
2019-04-08,21.43,21.685,20.96,21.065,18760.0
2019-04-09,21.21,21.285,21.015,21.15,4490.0
2019-04-10,20.97,21.255,20.97,21.15,3570.0
2019-04-11,21.15,21.15,20.93,21.14,1009.0
2019-04-12,21.315,21.43,21.065,21.065,2500.0
2019-04-15,20.675,21.255,20.675,21.065,8050.0
2019-04-16,20.95,21.035,20.95,21.015,850.0
2019-04-17,21.045,21.2,21.015,21.015,4251.0
2019-04-18,20.92,21.0,20.92,20.98,2850.0
2019-04-22,20.795,20.825,20.605,20.665,5500.0
2019-04-23,20.655,21.14,20.655,21.12,4040.0
2019-04-24,21.14,21.14,20.96,21.015,2905.0
2019-04-25,21.075,21.115,20.93,21.015,1032.0
2019-04-26,21.115,21.115,21.025,21.035,1000.0
2019-04-29,20.74,21.13,20.74,21.015,3395.0
2019-04-30,21.01,21.21,21.01,21.16,5100.0
2019-05-01,21.025,21.045,21.01,21.01,3150.0
2019-05-02,21.015,21.525,21.015,21.255,5876.0
2019-05-03,21.35,21.35,21.13,21.255,5525.0
2019-05-06,20.845,21.17,20.845,21.115,800.0
2019-05-07,20.465,21.295,20.455,21.105,15077.0
2019-05-08,21.055,21.265,21.035,21.265,2629.0
2019-05-09,20.94,22.83,20.94,22.83,7411.0
2019-05-10,22.085,22.9,22.085,22.9,8520.0
2019-05-13,22.87,22.87,22.4,22.45,4804.0
2019-05-14,22.08,22.85,22.08,22.84,3413.0
2019-05-15,22.135,22.62,22.135,22.375,2900.0
2019-05-16,22.21,22.45,22.21,22.45,720.0
2019-05-17,22.24,22.4,21.265,21.445,11710.0
2019-05-21,21.65,21.735,21.19,21.445,1398.0
2019-05-22,21.445,21.495,21.255,21.495,2300.0
2019-05-23,21.225,21.475,21.14,21.14,325.0
2019-05-24,21.33,21.695,21.265,21.675,1845.0
2019-05-27,21.745,21.745,21.735,21.735,1000.0
2019-05-28,21.735,22.085,21.735,22.03,2300.0
2019-05-29,22.315,22.315,21.705,21.705,1140.0
2019-05-30,21.675,21.675,21.495,21.525,2400.0
2019-05-31,21.525,21.545,21.265,21.525,5828.0
2019-06-03,21.285,21.735,21.285,21.485,3200.0
2019-06-04,22.41,22.42,21.97,22.05,2301.0
2019-06-05,22.26,22.355,21.98,22.345,3258.0
2019-06-06,22.07,22.21,21.98,22.21,1796.0
2019-06-07,22.395,23.165,22.365,23.165,14212.0
2019-06-10,23.13,23.14,22.975,23.025,2980.0
2019-06-11,23.155,23.76,23.155,23.665,4195.0
2019-06-12,23.74,23.77,23.665,23.71,2000.0
2019-06-13,23.885,23.885,23.385,23.585,1975.0
2019-06-14,23.645,23.645,22.935,22.935,3750.0
2019-06-17,22.955,23.32,22.93,23.31,1501.0
2019-06-18,23.31,23.33,23.04,23.04,950.0
2019-06-19,22.93,23.215,22.93,23.215,911.0
2019-06-20,23.215,23.96,23.215,23.96,12435.0
2019-06-21,23.05,23.885,23.05,23.875,5200.0
2019-06-24,23.875,23.96,23.465,23.465,18500.0
2019-06-25,23.36,23.36,22.975,23.15,1000.0
2019-06-26,23.09,23.09,22.825,22.93,1358.0
2019-06-27,23.11,23.11,23.11,23.11,300.0
2019-06-28,23.06,23.11,23.06,23.11,300.0
2019-07-02,23.195,23.215,23.015,23.215,2450.0
2019-07-03,23.05,23.645,23.05,23.645,3800.0
2019-07-04,23.54,23.54,23.54,23.54,600.0
2019-07-05,23.33,23.58,23.32,23.54,1370.0
2019-07-08,23.5,23.53,23.445,23.445,2100.0
2019-07-09,23.255,23.52,23.255,23.52,950.0
2019-07-10,22.995,23.905,22.995,23.54,7665.0
2019-07-11,23.915,23.915,23.185,23.425,507.0
2019-07-12,23.3,23.3,22.585,22.945,11384.0
2019-07-15,22.83,22.87,22.785,22.785,3000.0
2019-07-16,22.755,23.11,22.555,23.11,3600.0
2019-07-17,23.025,23.035,22.965,23.035,900.0
2019-07-18,22.83,22.965,22.785,22.785,400.0
2019-07-19,23.05,23.05,22.775,22.93,3000.0
2019-07-22,22.965,22.965,22.505,22.725,2150.0
2019-07-23,22.68,22.765,22.545,22.755,2450.0
2019-07-24,22.585,22.785,22.02,22.7,1835.0
2019-07-25,22.575,22.825,22.49,22.64,3911.0
2019-07-26,22.495,22.85,21.865,22.85,8413.0
2019-07-29,23.32,23.33,22.775,22.965,1820.0
2019-07-30,22.49,23.13,22.49,23.13,2134.0
2019-07-31,23.32,23.445,22.965,23.155,5813.0
2019-08-01,23.155,23.155,22.9,22.965,1000.0
2019-08-02,23.045,23.05,23.045,23.05,400.0
2019-08-06,22.805,23.005,22.495,22.775,2140.0
2019-08-07,23.175,23.185,21.3,21.59,9030.0
2019-08-08,21.06,21.475,20.715,20.91,15334.0
2019-08-09,20.115,20.815,20.105,20.4,17661.0
2019-08-12,19.96,19.96,19.615,19.81,5998.0
2019-08-13,19.715,20.095,19.715,19.935,17950.0
2019-08-14,20.93,20.93,19.11,19.3,6859.0
2019-08-15,19.265,19.695,18.945,18.995,4029.0
2019-08-16,19.09,19.185,19.035,19.185,1215.0
2019-08-19,19.195,19.38,19.14,19.38,1820.0
2019-08-20,19.825,20.39,19.695,20.145,4043.0
2019-08-21,20.42,20.83,20.21,20.575,3470.0
2019-08-22,20.19,20.505,20.19,20.38,1835.0
2019-08-23,20.375,20.63,20.375,20.63,400.0
2019-08-26,20.42,20.575,20.42,20.555,520.0
2019-08-27,20.66,21.195,20.42,20.66,3650.0
2019-08-28,20.64,20.64,20.46,20.63,2650.0
2019-08-29,20.545,20.61,20.545,20.6,700.0
2019-08-30,20.945,21.05,20.67,20.945,1700.0
2019-09-03,22.0,22.0,20.86,20.93,608.0
2019-09-04,20.735,20.87,20.64,20.87,1204.0
2019-09-05,20.745,20.91,20.735,20.91,1032.0
2019-09-06,20.765,21.225,20.6,21.225,1600.0
2019-09-09,20.575,20.955,20.575,20.955,1500.0
2019-09-10,21.08,21.255,20.63,21.05,5754.0
2019-09-11,21.245,21.245,20.87,21.15,1889.0
2019-09-12,21.05,21.15,21.05,21.08,1111.0
2019-09-13,21.045,21.05,20.775,20.955,2950.0
2019-09-16,21.15,21.15,20.815,20.815,1458.0
2019-09-17,20.63,20.985,20.26,20.525,4250.0
2019-09-18,19.76,20.305,19.76,20.2,1324.0
2019-09-19,20.47,20.525,19.885,19.885,2583.0
2019-09-20,19.855,20.125,19.33,19.425,6150.0
2019-09-23,19.425,19.485,19.14,19.14,3975.0
2019-09-24,19.15,19.605,18.24,18.84,11352.0
2019-09-25,18.38,18.975,18.38,18.825,13848.0
2019-09-26,18.995,19.14,18.92,19.025,6700.0
2019-09-27,19.035,19.195,18.975,19.185,13915.0
2019-09-30,18.935,19.13,18.41,18.815,7010.0
2019-10-01,18.4,19.225,18.4,19.175,6215.0
2019-10-02,19.405,19.415,18.795,18.89,3752.0
2019-10-03,18.755,18.9,18.745,18.9,3563.0
2019-10-04,19.655,19.655,18.935,19.075,1257.0
2019-10-07,18.715,19.405,18.715,18.935,4844.0
2019-10-08,19.005,19.425,18.955,18.995,2700.0
2019-10-09,19.185,19.415,19.045,19.14,4800.0
2019-10-10,20.03,20.03,18.955,19.175,2163.0
2019-10-11,19.08,19.38,19.08,19.14,4057.0
2019-10-15,19.09,19.185,19.045,19.175,5162.0
2019-10-16,19.015,19.23,19.015,19.23,1053.0
2019-10-17,19.09,19.58,19.07,19.275,5985.0
2019-10-18,19.275,19.32,19.255,19.275,5302.0
2019-10-21,19.14,19.37,19.1,19.1,1845.0
2019-10-22,19.445,19.445,19.175,19.185,2242.0
2019-10-23,19.09,19.34,19.09,19.175,1307.0
2019-10-24,19.08,19.275,19.08,19.275,2822.0
2019-10-25,19.275,19.275,19.025,19.09,2179.0
2019-10-28,18.955,19.275,18.955,19.15,1884.0
2019-10-29,19.34,19.34,19.045,19.175,4248.0
2019-10-30,19.09,19.28,19.09,19.275,4350.0
2019-10-31,19.005,19.655,18.995,19.655,6469.0
2019-11-01,19.63,20.105,19.485,19.945,6827.0
2019-11-04,19.945,20.04,19.885,20.04,4767.0
2019-11-05,20.175,20.32,19.675,19.675,1700.0
2019-11-06,19.515,20.28,19.37,20.115,61777.0
2019-11-07,19.945,20.125,19.515,19.85,15554.0
2019-11-08,19.955,20.205,19.655,19.655,12699.0
2019-11-11,19.85,19.85,19.13,19.255,15110.0
2019-11-12,19.445,19.445,19.195,19.195,3542.0
2019-11-13,19.185,19.685,19.175,19.465,2987.0
2019-11-14,19.08,19.415,19.08,19.185,831.0
2019-11-15,19.175,19.31,19.1,19.175,9050.0
2019-11-18,19.14,19.175,19.1,19.175,1170.0
2019-11-19,19.06,19.195,19.05,19.12,14190.0
2019-11-20,19.14,19.15,18.93,18.93,6080.0
2019-11-21,18.92,19.015,18.805,18.84,2780.0
2019-11-22,19.175,19.175,18.67,18.805,2700.0
2019-11-25,18.86,18.87,18.575,18.575,14050.0
2019-11-26,18.61,19.005,18.39,18.805,7260.0
2019-11-27,19.005,19.57,18.995,19.54,4946.0
2019-11-28,19.935,19.935,19.55,19.8,2762.0
2019-11-29,19.81,19.895,19.8,19.885,2100.0
2019-12-02,19.895,19.895,19.675,19.875,2200.0
2019-12-03,19.885,20.145,19.885,20.03,6107.0
2019-12-04,20.04,20.04,19.75,19.865,5200.0
2019-12-05,20.125,20.125,19.75,19.75,5900.0
2019-12-06,19.83,19.935,19.63,19.63,2013.0
2019-12-09,19.935,19.935,19.175,19.725,14000.0
2019-12-10,19.98,19.98,19.415,19.485,1100.0
2019-12-11,19.6,19.655,19.415,19.655,6271.0
2019-12-12,19.53,19.59,19.32,19.455,90260.0
2019-12-13,19.63,19.635,19.215,19.635,1897.0
2019-12-16,19.33,19.54,19.33,19.515,4580.0
2019-12-17,19.475,19.475,19.09,19.425,12536.0
2019-12-18,19.12,19.425,19.12,19.4,1900.0
2019-12-19,19.245,19.655,19.225,19.655,3000.0
2019-12-20,19.485,19.495,19.265,19.31,3384.0
2019-12-23,19.32,19.55,19.32,19.37,8362.0
2019-12-24,19.56,19.56,19.275,19.28,1484.0
2019-12-27,19.205,19.265,18.935,18.945,5496.0
2019-12-30,18.975,19.285,18.975,19.17,4095.0
2019-12-31,19.225,19.225,19.215,19.215,700.0
2020-01-02,19.14,19.505,19.14,19.36,3635.0
2020-01-03,19.215,19.495,19.15,19.37,7887.0
2020-01-06,19.37,19.505,19.37,19.505,2000.0
2020-01-07,19.455,19.505,19.455,19.505,12850.0
2020-01-08,19.505,19.62,19.455,19.455,27300.0
2020-01-09,19.505,19.685,19.455,19.55,5029.0
2020-01-10,19.695,19.695,19.485,19.485,450.0
2020-01-13,19.695,21.235,19.675,21.03,26176.0
2020-01-14,21.13,21.13,20.225,20.33,7342.0
2020-01-15,20.05,20.33,20.025,20.14,8750.0
2020-01-16,20.09,20.56,20.07,20.165,4779.0
2020-01-17,19.695,20.255,19.64,19.64,4750.0
2020-01-20,19.695,20.015,19.505,19.695,10853.0
2020-01-21,19.725,19.765,19.455,19.455,3000.0
2020-01-22,18.955,19.695,18.945,19.695,2330.0
2020-01-23,19.465,19.66,19.36,19.435,8200.0
2020-01-24,19.215,19.475,19.1,19.275,14653.0
2020-01-27,18.985,19.66,18.985,19.425,29250.0
2020-01-28,19.935,19.935,19.215,19.215,1302.0
2020-01-29,19.025,19.175,19.025,19.175,365.0
2020-01-30,19.205,19.245,18.995,19.215,3508.0
2020-01-31,19.035,19.11,18.88,18.965,2871.0
2020-02-03,18.505,19.205,18.505,19.205,8234.0
2020-02-04,19.185,19.195,18.995,19.025,1900.0
2020-02-05,18.85,19.025,18.65,18.735,4305.0
2020-02-06,18.475,18.955,18.475,18.955,1400.0
2020-02-07,18.44,19.215,18.44,19.215,12012.0
2020-02-10,18.535,19.14,18.535,19.14,6700.0
2020-02-11,19.025,19.12,18.695,18.735,10589.0
2020-02-12,18.36,18.735,18.255,18.4,20544.0
2020-02-13,18.39,18.4,18.08,18.16,17220.0
2020-02-14,18.11,18.12,17.985,18.065,7559.0
2020-02-18,18.065,18.195,18.055,18.16,7829.0
2020-02-19,18.195,18.195,17.825,18.015,12147.0
2020-02-20,17.83,18.18,17.83,18.045,5266.0
2020-02-21,17.985,18.245,17.87,17.87,9928.0
2020-02-24,17.88,18.245,17.785,17.86,6511.0
2020-02-25,17.785,17.805,17.305,17.485,10924.0
2020-02-26,17.765,17.775,16.995,17.14,17632.0
2020-02-27,16.92,17.14,16.67,16.87,19133.0
2020-02-28,17.765,17.765,16.14,16.605,15715.0
2020-03-02,15.745,17.295,15.74,17.275,14884.0
2020-03-03,18.08,18.08,17.18,17.535,5962.0
2020-03-04,17.545,17.585,17.34,17.39,6200.0
2020-03-05,16.335,17.235,16.335,17.16,10750.0
2020-03-06,15.745,17.095,14.325,16.91,17274.0
2020-03-09,14.65,16.63,14.65,16.63,4632.0
2020-03-10,17.1,17.1,16.575,17.1,14163.0
2020-03-11,16.235,16.9,16.235,16.805,6960.0
2020-03-12,15.38,15.855,15.14,15.66,29050.0
2020-03-13,17.1,17.59,15.565,17.59,15782.0
2020-03-16,17.475,17.485,15.65,15.805,10261.0
2020-03-17,14.41,15.555,14.41,14.89,15831.0
2020-03-18,13.93,14.285,12.645,12.97,21810.0
2020-03-19,11.75,13.47,11.585,13.385,51353.0
2020-03-20,13.53,14.065,13.155,13.17,4448.0
2020-03-23,12.79,13.45,12.79,13.25,45532.0
2020-03-24,14.375,14.375,13.21,13.23,16500.0
2020-03-25,14.145,14.365,13.45,14.355,7840.0
2020-03-26,14.26,14.46,14.24,14.375,27460.0
2020-03-27,14.67,14.68,14.285,14.46,9446.0
2020-03-30,14.785,15.365,14.48,15.175,24070.0
2020-03-31,15.51,16.685,15.51,16.33,11097.0
2020-04-01,16.32,16.33,15.54,15.575,6160.0
2020-04-02,15.665,15.895,15.655,15.895,700.0
2020-04-03,15.865,15.895,15.54,15.635,5226.0
2020-04-06,15.425,16.78,15.425,16.29,3800.0
2020-04-07,16.56,16.905,16.0,16.365,8377.0
2020-04-08,16.675,16.685,16.405,16.405,6114.0
2020-04-09,15.82,16.395,15.82,16.28,2935.0
2020-04-13,16.455,16.455,15.415,15.77,3150.0
2020-04-14,15.49,15.895,15.47,15.585,2700.0
2020-04-15,14.805,14.805,13.265,13.575,17241.0
2020-04-16,14.005,14.16,13.535,14.16,8236.0
2020-04-17,14.895,14.895,14.325,14.42,7200.0
2020-04-20,13.68,14.46,13.68,14.45,3698.0
2020-04-21,14.42,14.45,13.73,13.735,4595.0
2020-04-22,14.285,14.45,14.13,14.45,4700.0
2020-04-23,14.42,14.43,14.0,14.085,2298.0
2020-04-24,14.44,14.44,13.485,13.485,4670.0
2020-04-27,14.025,14.025,13.575,13.855,1090.0
2020-04-28,14.015,14.045,13.69,13.91,745.0
2020-04-29,14.21,14.905,14.21,14.905,25965.0
2020-04-30,14.895,14.895,14.545,14.545,1500.0
2020-05-01,15.21,15.21,14.46,14.545,81.0
2020-05-04,14.535,14.535,14.45,14.45,1200.0
2020-05-05,14.295,14.74,14.21,14.355,3400.0
2020-05-06,14.075,14.075,13.7,14.015,2600.0
2020-05-07,13.97,14.535,13.97,14.355,4413.0
2020-05-08,14.545,14.545,14.46,14.535,1309.0
2020-05-11,14.885,14.895,14.45,14.45,3000.0
2020-05-12,14.4,14.835,14.4,14.615,1550.0
2020-05-13,14.805,14.95,14.69,14.69,7130.0
2020-05-14,14.18,14.66,14.18,14.44,4256.0
2020-05-15,14.655,14.74,14.645,14.74,6500.0
2020-05-19,14.74,14.94,14.575,14.575,10915.0
2020-05-20,14.575,14.72,14.575,14.72,1000.0
2020-05-21,14.93,14.93,14.555,14.555,2770.0
2020-05-22,14.785,14.785,14.68,14.68,800.0
2020-05-25,14.595,14.655,14.545,14.655,1855.0
2020-05-26,14.645,14.66,14.555,14.555,3053.0
2020-05-27,14.93,15.125,14.885,15.095,4920.0
2020-05-28,15.03,15.125,14.895,15.125,7187.0
2020-05-29,14.87,15.02,14.87,15.02,3100.0
2020-06-01,15.02,15.895,14.73,15.895,5138.0
2020-06-02,15.97,17.185,15.965,16.665,104705.0
2020-06-03,16.86,17.265,16.715,16.86,14479.0
2020-06-04,16.81,16.985,16.725,16.985,2551.0
2020-06-05,17.03,17.1,17.03,17.03,1400.0
2020-06-08,17.245,17.32,17.13,17.13,1667.0
2020-06-09,17.005,17.005,16.77,16.935,1010.0
2020-06-10,17.515,17.685,17.34,17.34,1100.0
2020-06-11,17.02,17.02,16.52,16.52,6488.0
2020-06-12,16.84,16.84,16.665,16.84,218.0
2020-06-15,16.395,16.715,16.395,16.51,305.0
2020-06-16,16.76,16.905,16.5,16.86,5547.0
2020-06-17,16.945,17.68,16.78,17.485,7730.0
2020-06-18,17.39,17.39,16.82,17.005,6535.0
2020-06-19,17.005,17.005,16.76,16.76,1291.0
2020-06-22,17.005,17.005,16.76,16.76,3454.0
2020-06-23,16.625,16.995,16.475,16.6,6967.0
2020-06-24,17.005,17.005,16.88,17.005,3020.0
2020-06-25,16.485,16.745,16.465,16.52,2603.0
2020-06-26,17.005,17.005,16.415,16.52,3130.0
2020-06-29,16.395,16.86,16.375,16.86,10179.0
2020-06-30,16.985,16.995,16.51,16.51,970.0
2020-07-02,17.72,17.72,16.84,16.9,6250.0
2020-07-03,16.85,16.89,16.635,16.635,1401.0
2020-07-06,16.365,16.8,16.32,16.685,5575.0
2020-07-07,16.375,16.375,16.34,16.34,1700.0
2020-07-08,16.365,16.445,16.365,16.445,750.0
2020-07-09,16.975,16.975,16.27,16.445,64.0
2020-07-10,16.405,16.685,16.185,16.35,7016.0
2020-07-13,16.355,16.55,16.085,16.185,1263.0
2020-07-14,15.94,16.195,15.94,16.195,935.0
2020-07-15,16.22,16.645,16.22,16.425,901.0
2020-07-16,16.415,16.6,16.27,16.365,23137.0
2020-07-17,16.365,16.425,16.27,16.27,2200.0
2020-07-20,16.415,16.415,16.135,16.23,4781.0
2020-07-21,16.25,16.415,16.23,16.27,1975.0
2020-07-22,16.27,16.28,15.585,15.585,10808.0
2020-07-23,15.4,15.545,15.4,15.535,5629.0
2020-07-24,15.515,15.525,15.17,15.255,5823.0
2020-07-27,14.795,15.45,14.415,14.965,7175.0
2020-07-28,14.29,15.75,14.29,15.47,1973.0
2020-07-29,15.76,15.805,15.7,15.7,1450.0
2020-07-30,15.45,15.76,15.45,15.46,3721.0
2020-07-31,15.46,15.46,15.325,15.325,500.0
2020-08-04,14.985,15.77,14.985,15.77,5487.0
2020-08-05,15.515,15.645,15.46,15.46,2026.0
2020-08-06,15.45,15.615,15.41,15.51,8028.0
2020-08-07,15.45,15.545,15.325,15.44,7989.0
2020-08-10,15.615,15.625,15.45,15.5,7052.0
2020-08-11,15.625,15.625,15.45,15.49,2270.0
2020-08-12,15.49,15.535,15.45,15.47,3016.0
2020-08-13,16.425,17.64,16.425,16.995,62813.0
2020-08-14,17.07,17.265,16.62,16.945,25035.0
2020-08-17,17.295,17.815,17.195,17.68,13954.0
2020-08-18,17.855,17.855,17.235,17.36,8600.0
2020-08-19,17.4,17.505,16.63,16.725,19170.0
2020-08-20,17.275,17.335,17.045,17.295,6548.0
2020-08-21,16.8,17.545,16.8,17.38,8076.0
2020-08-24,17.34,18.095,17.34,17.875,7218.0
2020-08-25,18.21,18.29,17.765,17.97,8625.0
2020-08-26,17.865,18.21,17.865,17.875,6700.0
2020-08-27,17.765,18.0,17.765,17.865,4635.0
2020-08-28,17.855,18.135,17.795,17.9,2700.0
2020-08-31,17.755,17.94,17.755,17.865,7330.0
2020-09-01,17.865,18.725,17.865,18.46,4224.0
2020-09-02,18.075,18.335,17.97,18.055,2130.0
2020-09-03,17.765,18.0,17.555,18.0,8590.0
2020-09-04,18.055,18.055,17.845,17.865,400.0
2020-09-08,17.38,17.545,17.38,17.4,3160.0
2020-09-09,17.43,17.43,17.335,17.335,900.0
2020-09-10,17.38,17.505,17.38,17.46,2038.0
2020-09-11,17.525,18.19,17.525,17.91,1814.0
2020-09-14,17.92,18.335,17.92,18.155,7575.0
2020-09-15,17.39,18.055,17.39,17.825,650.0
2020-09-16,17.92,18.145,17.92,18.145,5774.0
2020-09-17,17.865,17.92,17.865,17.92,400.0
2020-09-18,17.765,18.03,17.72,18.03,4356.0
2020-09-21,18.48,18.48,17.525,17.67,2000.0
2020-09-22,17.525,17.575,17.43,17.43,8587.0
2020-09-23,17.525,17.525,17.285,17.45,5456.0
2020-09-24,17.38,17.38,16.995,17.35,6660.0
2020-09-25,17.06,17.47,16.9,17.47,2700.0
2020-09-28,17.565,17.565,16.995,17.06,5860.0
2020-09-29,17.08,17.08,16.49,16.79,1670.0
2020-09-30,16.85,17.025,16.8,17.025,1400.0
2020-10-01,17.055,17.45,17.035,17.335,3366.0
2020-10-02,17.905,17.905,17.42,17.47,1031.0
2020-10-05,17.48,17.535,17.42,17.47,3740.0
2020-10-06,17.43,17.515,17.07,17.07,2600.0
2020-10-07,17.06,17.43,17.06,17.315,1400.0
2020-10-08,17.315,17.345,17.315,17.325,1100.0
2020-10-09,17.36,17.66,17.36,17.66,1262.0
2020-10-13,17.7,17.77,17.575,17.77,3754.0
2020-10-14,17.76,18.145,17.76,18.145,10037.0
2020-10-15,18.145,18.145,17.71,17.915,6383.0
2020-10-16,17.77,18.1,17.76,17.905,1114.0
2020-10-19,17.905,18.0,17.905,17.905,1238.0
2020-10-20,17.955,18.06,17.955,17.99,1310.0
2020-10-21,17.905,18.08,17.905,18.08,3360.0
2020-10-22,17.915,18.04,17.905,17.925,2825.0
2020-10-23,17.905,18.245,17.905,18.245,7172.0
2020-10-26,18.225,18.465,18.135,18.32,5100.0
2020-10-27,18.125,18.4,18.125,18.185,2394.0
2020-10-28,18.4,19.695,18.32,19.16,17180.0
2020-10-29,19.385,20.265,19.385,19.955,11632.0
2020-10-30,20.015,20.08,19.89,20.08,11250.0
2020-11-02,19.955,20.515,19.955,20.515,17620.0
2020-11-03,20.515,20.945,20.42,20.945,6536.0
2020-11-04,20.615,21.37,20.615,21.34,6183.0
2020-11-05,21.29,21.3,20.81,21.29,4935.0
2020-11-06,21.29,21.41,21.245,21.245,7000.0
2020-11-09,20.575,21.505,20.575,21.31,4334.0
2020-11-10,21.815,23.035,21.535,22.55,35675.0
2020-11-11,22.745,23.44,22.55,22.89,24916.0
2020-11-12,22.645,23.11,22.645,23.11,10955.0
2020-11-13,23.11,25.145,23.09,24.865,52101.0
2020-11-16,24.58,24.785,23.48,24.195,17877.0
2020-11-17,23.47,24.255,23.47,24.195,35348.0
2020-11-18,24.195,24.195,24.08,24.195,26299.0
2020-11-19,24.195,24.435,22.985,24.215,51666.0
2020-11-20,24.195,25.52,24.03,25.445,20113.0
2020-11-23,25.635,25.955,25.02,25.395,8570.0
2020-11-24,25.56,25.59,25.21,25.26,5499.0
2020-11-25,25.635,25.635,25.025,25.345,3650.0
2020-11-26,24.97,25.24,24.89,25.24,6195.0
2020-11-27,24.765,25.45,24.72,25.29,7900.0
2020-11-30,24.91,25.25,24.9,25.25,14399.0
2020-12-01,25.29,25.54,24.71,25.445,11595.0
2020-12-02,25.355,25.375,25.045,25.355,12045.0
2020-12-03,25.26,25.405,25.21,25.395,16004.0
2020-12-04,25.405,25.54,25.28,25.345,17091.0
2020-12-07,25.345,25.635,25.165,25.59,14848.0
2020-12-08,25.635,25.755,25.54,25.675,9893.0
2020-12-09,25.645,25.84,25.645,25.745,27521.0
2020-12-10,25.365,25.745,25.2,25.2,2874.0
2020-12-11,25.085,25.435,25.035,25.035,11303.0
2020-12-14,25.025,25.655,24.93,25.655,26270.0
2020-12-15,25.655,27.11,25.655,27.1,23340.0
2020-12-16,28.105,28.105,26.535,27.125,43907.0
2020-12-17,27.1,29.895,27.1,29.035,64208.0
2020-12-18,29.75,31.035,28.79,29.525,71280.0
2020-12-21,28.345,29.245,28.345,28.84,18514.0
2020-12-22,28.19,29.065,28.065,28.965,15224.0
2020-12-23,28.965,29.11,28.965,28.985,19708.0
2020-12-24,29.22,29.335,28.89,29.325,11795.0
2020-12-29,29.49,30.185,29.43,30.175,5744.0
2020-12-30,30.96,31.91,30.61,31.91,15761.0
2020-12-31,32.94,35.235,31.98,34.635,44341.0
2021-01-04,34.99,37.455,33.8,34.75,23526.0
2021-01-05,33.965,34.8,33.915,34.8,12887.0
2021-01-06,36.825,37.455,34.975,35.7,36248.0
2021-01-07,34.965,36.825,34.885,36.785,25448.0
2021-01-08,36.775,36.785,35.855,36.37,47066.0
2021-01-11,36.24,36.25,35.37,35.63,7320.0
2021-01-12,35.855,35.855,34.975,34.975,16097.0
2021-01-13,34.515,35.42,34.19,34.69,3354.0
2021-01-14,35.12,35.12,33.23,33.23,26988.0
2021-01-15,31.35,33.53,31.06,33.2,37503.0
2021-01-18,33.24,33.325,33.035,33.265,10337.0
2021-01-19,33.365,33.715,32.955,33.2,3523.0
2021-01-20,32.53,33.41,32.53,32.745,52829.0
2021-01-21,32.745,33.15,32.5,32.985,2380.0
2021-01-22,32.81,32.945,31.395,32.085,38629.0
2021-01-25,32.3,33.965,31.97,33.665,39202.0
2021-01-26,36.425,36.425,34.08,34.895,30885.0
2021-01-27,34.98,35.98,34.4,35.43,15103.0
2021-01-28,36.125,36.125,34.845,35.12,19457.0
2021-01-29,34.885,35.13,34.4,34.98,78815.0
2021-02-01,35.69,36.425,35.225,35.61,59571.0
2021-02-02,35.71,36.415,35.71,36.34,22944.0
2021-02-03,36.34,36.715,36.34,36.515,17510.0
2021-02-04,36.58,37.26,36.435,36.535,19820.0
2021-02-05,37.455,37.455,36.455,36.6,12568.0
2021-02-08,37.54,37.55,36.58,36.65,7119.0
2021-02-09,37.0,37.425,36.725,37.425,4697.0
2021-02-10,36.34,37.125,35.64,36.095,30174.0
2021-02-11,35.68,38.925,35.68,38.685,31729.0
2021-02-12,38.52,38.52,37.035,37.785,3587.0
2021-02-16,37.745,37.745,37.065,37.49,27944.0
2021-02-17,36.59,37.785,36.59,37.55,149435.0
2021-02-18,37.795,37.795,37.56,37.795,5931.0
2021-02-19,37.465,39.305,37.465,39.1,24087.0
2021-02-22,38.665,40.94,38.665,40.35,11267.0
2021-02-23,40.36,42.18,39.75,40.895,7226.0
2021-02-24,45.77,60.955,45.545,47.495,376034.0
2021-02-25,48.45,52.33,48.25,50.935,224073.0
2021-02-26,50.38,50.39,47.045,48.76,89450.0
2021-03-01,49.42,53.295,48.76,52.86,79863.0
2021-03-02,53.29,53.29,50.4,50.495,62020.0
2021-03-03,50.32,50.59,46.175,47.34,70676.0
2021-03-04,47.125,47.135,44.565,46.26,45526.0
2021-03-05,46.515,47.485,43.82,47.0,39706.0
2021-03-08,47.435,48.345,44.845,45.45,12818.0
2021-03-09,45.45,46.35,45.45,45.46,41328.0
2021-03-10,46.7,46.71,44.1,44.43,26059.0
2021-03-11,46.525,50.875,46.205,48.595,199257.0
2021-03-12,47.2,49.255,47.2,48.55,130244.0
2021-03-15,48.45,50.815,47.495,50.205,19884.0
2021-03-16,51.155,51.39,49.915,50.96,24080.0
2021-03-17,51.07,52.19,50.39,51.67,16981.0
2021-03-18,51.67,53.055,51.67,52.045,40128.0
2021-03-19,51.93,53.27,50.97,51.94,21494.0
2021-03-22,53.055,53.065,51.34,51.455,8370.0
2021-03-23,51.455,51.9,48.59,49.42,54222.0
2021-03-24,49.42,50.15,47.465,47.96,24703.0
2021-03-25,47.62,49.335,46.755,49.335,20127.0
2021-03-26,49.42,49.535,48.705,49.315,22770.0
2021-03-29,48.92,49.74,47.785,48.315,69665.0
2021-03-30,48.49,48.55,47.85,48.55,6966.0
2021-03-31,48.55,50.555,48.55,50.06,7867.0
2021-04-01,50.09,51.4,50.09,50.965,16671.0
2021-04-05,51.09,52.07,50.19,50.335,55160.0
2021-04-06,50.915,50.965,50.15,50.43,48467.0
2021-04-07,49.55,52.215,49.55,51.13,58274.0
2021-04-08,52.225,52.37,50.945,51.69,5493.0
2021-04-09,51.69,51.69,50.5,51.01,8183.0
2021-04-12,51.69,51.69,50.47,50.665,10044.0
2021-04-13,50.72,50.73,49.85,50.585,28481.0
2021-04-14,50.15,53.575,50.15,51.945,27534.0
2021-04-15,51.945,53.105,51.885,51.915,6172.0
2021-04-16,51.915,52.145,50.795,50.885,11773.0
2021-04-19,50.325,52.185,49.86,51.17,14430.0
2021-04-20,51.17,53.39,51.17,51.875,10351.0
2021-04-21,51.885,58.08,51.885,56.375,38242.0
2021-04-22,56.795,58.14,55.795,57.83,39469.0
2021-04-23,57.77,58.22,57.265,57.665,9450.0
2021-04-26,57.705,59.625,56.63,58.615,41547.0
2021-04-27,58.81,62.05,58.675,61.825,86812.0
2021-04-28,63.04,64.98,60.855,61.72,207942.0
2021-04-29,63.24,63.24,57.095,58.87,21305.0
2021-04-30,58.625,59.995,57.715,58.19,9073.0
2021-05-03,58.22,59.15,57.395,58.385,6884.0
2021-05-04,58.065,58.365,55.765,56.54,7667.0
2021-05-05,56.19,56.88,55.035,56.715,15178.0
2021-05-06,55.95,56.965,54.59,55.175,8243.0
2021-05-07,55.28,55.33,54.06,54.505,23937.0
2021-05-10,54.505,54.715,52.925,52.97,19170.0
2021-05-11,52.75,52.76,48.2,51.005,117259.0
2021-05-12,50.81,52.465,49.065,52.285,30341.0
2021-05-13,52.285,54.065,51.72,52.07,8405.0
2021-05-14,53.29,53.29,50.48,52.94,34013.0
2021-05-17,53.465,55.05,52.67,53.3,32627.0
2021-05-18,54.445,54.445,52.275,52.3,13399.0
2021-05-19,52.855,54.205,52.76,54.175,34519.0
2021-05-20,54.33,55.86,54.31,54.89,43036.0
2021-05-21,55.28,55.99,54.23,54.825,13500.0
2021-05-25,55.94,58.52,54.89,57.27,30109.0
2021-05-26,57.27,58.045,56.745,57.415,15001.0
2021-05-27,57.675,58.19,56.25,57.59,10980.0
2021-05-28,57.46,59.315,57.105,59.285,15506.0
2021-05-31,59.875,61.68,58.285,58.5,9391.0
2021-06-01,60.945,60.945,57.995,57.995,59448.0
2021-06-02,57.22,58.025,56.975,58.025,7368.0
2021-06-03,59.13,59.13,54.89,55.02,18286.0
2021-06-04,54.445,56.91,54.435,56.29,11907.0
2021-06-07,56.25,56.975,55.28,55.67,11328.0
2021-06-08,55.0,57.17,55.0,57.005,6721.0
2021-06-09,57.005,58.325,56.125,57.56,10865.0
2021-06-10,57.55,57.56,56.075,56.385,4514.0
2021-06-11,56.065,57.115,56.055,56.105,4521.0
2021-06-14,56.25,56.345,55.055,55.21,5493.0
2021-06-15,56.105,57.86,55.27,56.685,6264.0
2021-06-16,56.49,56.5,54.87,55.685,23723.0
2021-06-17,55.765,56.5,55.115,55.745,18219.0
2021-06-18,55.745,55.745,54.735,55.175,22831.0
2021-06-21,54.98,57.49,54.105,56.85,19238.0
2021-06-22,57.22,57.22,55.995,56.24,4418.0
2021-06-23,55.34,56.145,55.02,55.425,6959.0
2021-06-24,53.885,55.795,53.885,55.33,7930.0
2021-06-25,55.28,55.28,54.545,54.545,4224.0
2021-06-28,54.31,55.27,52.73,54.765,13799.0
2021-06-29,52.62,56.95,52.62,56.66,10641.0
2021-06-30,57.26,57.26,54.25,54.855,7109.0
2021-07-02,54.36,54.835,52.135,52.66,22510.0
2021-07-05,52.895,53.3,51.71,52.04,14690.0
2021-07-06,51.445,52.0,49.04,51.3,55812.0
2021-07-07,51.145,51.245,49.795,50.465,12799.0
2021-07-08,49.64,50.465,48.835,50.235,11472.0
2021-07-09,50.3,50.465,49.855,50.465,20602.0
2021-07-12,49.7,50.465,49.7,50.04,11194.0
2021-07-13,49.795,50.29,49.495,49.885,13580.0
2021-07-14,49.795,49.795,49.4,49.565,17586.0
2021-07-15,49.98,50.35,48.785,48.98,10806.0
2021-07-16,49.485,49.495,47.555,47.76,10389.0
2021-07-19,47.525,47.535,44.83,46.67,16517.0
2021-07-20,46.1,46.97,45.215,46.235,34797.0
2021-07-21,46.67,49.09,46.48,48.42,32383.0
2021-07-22,49.495,50.6,48.43,50.31,6220.0
2021-07-23,50.31,51.38,49.41,50.465,8333.0
2021-07-26,49.69,50.98,49.69,50.475,7126.0
2021-07-27,50.845,50.855,50.38,50.755,12889.0
2021-07-28,50.31,50.905,50.31,50.475,46276.0
2021-07-29,50.495,50.855,49.94,50.32,9596.0
2021-07-30,50.515,50.515,48.77,48.815,8595.0
2021-08-03,49.495,49.595,46.04,46.595,41673.0
2021-08-04,46.595,47.615,46.35,47.235,16783.0
2021-08-05,47.555,48.99,47.555,48.815,8287.0
2021-08-06,48.185,48.72,46.47,46.855,13387.0
2021-08-09,45.76,46.925,45.41,46.1,18495.0
2021-08-10,44.645,46.09,43.68,44.985,30728.0
2021-08-11,45.11,45.4,44.245,45.4,14038.0
2021-08-12,43.915,47.07,43.915,46.585,28886.0
2021-08-13,46.285,46.67,45.38,46.495,74188.0
2021-08-16,45.895,46.32,44.79,45.265,132376.0
2021-08-17,45.13,45.42,44.06,44.68,166275.0
2021-08-18,44.03,46.0,44.03,45.325,118946.0
2021-08-19,44.78,45.325,44.47,44.76,109644.0
2021-08-20,44.575,45.41,44.16,44.36,23355.0
2021-08-23,44.645,44.645,42.75,43.975,54311.0
2021-08-24,44.985,45.99,44.04,44.37,25274.0
2021-08-25,44.45,45.82,44.05,44.47,21460.0
2021-08-26,44.47,45.05,43.82,44.255,35350.0
2021-08-27,44.8,45.655,43.865,44.73,10492.0
2021-08-30,44.73,45.745,44.4,45.37,11911.0
2021-08-31,45.615,46.505,44.09,44.76,13638.0
2021-09-01,44.73,45.855,44.195,45.46,12254.0
2021-09-02,45.67,45.68,43.78,44.545,28650.0
2021-09-03,45.44,45.44,43.185,45.15,13861.0
2021-09-07,45.11,46.815,44.535,46.33,18787.0
2021-09-08,46.33,46.33,45.04,45.35,8842.0
2021-09-09,44.645,45.905,44.275,45.305,15975.0
2021-09-10,45.13,45.41,44.71,45.11,26468.0
2021-09-13,45.11,45.77,44.275,44.83,15496.0
2021-09-14,44.05,45.33,44.05,45.275,21894.0
2021-09-15,46.33,46.33,45.13,45.495,8768.0
2021-09-16,45.07,46.245,45.07,45.71,18037.0
2021-09-17,45.575,46.36,45.575,46.11,12525.0
2021-09-20,46.305,46.34,44.545,45.1,54650.0
2021-09-21,45.955,47.02,44.545,46.485,12316.0
2021-09-22,47.555,48.37,46.505,47.915,9794.0
2021-09-23,47.795,48.525,47.485,48.09,29477.0
2021-09-24,48.525,48.62,47.05,47.835,34732.0
2021-09-27,48.525,48.525,47.4,47.895,15385.0
2021-09-28,47.35,47.555,45.135,45.515,27778.0
2021-09-29,46.545,47.125,45.65,45.885,21829.0
2021-09-30,46.97,46.97,44.93,45.795,15975.0
2021-10-01,46.525,47.05,45.165,47.01,14309.0
2021-10-04,46.97,46.97,45.245,45.95,15833.0
2021-10-05,45.895,47.07,45.575,46.42,8210.0
2021-10-06,46.02,46.525,45.575,46.465,10646.0
2021-10-07,46.525,47.605,46.245,46.515,15127.0
2021-10-08,46.495,47.31,45.98,45.98,9695.0
2021-10-12,45.65,46.485,45.26,45.895,20653.0
2021-10-13,47.595,47.595,45.41,45.435,11154.0
2021-10-14,45.805,46.66,45.165,46.43,7200.0
2021-10-15,45.99,47.4,45.99,46.485,9779.0
2021-10-18,46.09,47.04,46.08,46.595,5914.0
2021-10-19,46.175,47.38,46.135,46.7,8925.0
2021-10-20,45.29,46.505,45.145,46.245,20414.0
2021-10-21,47.39,47.96,44.34,47.795,15162.0
2021-10-22,48.7,49.69,48.255,49.09,21196.0
2021-10-25,48.145,49.43,47.34,47.905,38293.0
2021-10-26,47.905,48.185,46.905,46.915,10725.0
2021-10-27,48.515,48.515,46.31,46.7,14542.0
2021-10-28,47.11,47.98,46.485,47.175,41292.0
2021-10-29,47.11,47.11,45.32,45.455,18866.0
2021-11-01,45.455,47.32,44.68,46.805,34160.0
2021-11-02,47.05,47.05,46.02,46.875,23080.0
2021-11-03,46.815,46.815,45.98,46.0,21758.0
2021-11-04,46.61,49.48,45.76,48.845,61762.0
2021-11-05,48.08,49.925,47.475,49.635,35178.0
2021-11-08,49.535,49.75,48.34,49.535,24578.0
2021-11-09,49.535,49.535,48.08,49.145,30501.0
2021-11-10,49.14,50.05,48.79,49.81,26671.0
2021-11-11,44.68,44.875,38.755,40.455,258024.0
2021-11-12,40.745,41.195,38.035,40.59,150177.0
2021-11-15,40.6,40.67,38.56,39.9,108361.0
2021-11-16,39.89,40.93,39.2,39.415,51537.0
2021-11-17,39.23,39.805,38.005,38.755,91043.0
2021-11-18,38.485,38.89,38.29,38.765,32778.0
2021-11-19,38.665,39.015,38.21,38.95,33032.0
2021-11-22,38.775,39.825,36.81,36.96,43031.0
2021-11-23,36.86,38.18,36.36,36.665,31410.0
2021-11-24,36.655,37.115,35.95,36.315,33040.0
2021-11-25,36.91,36.91,35.5,36.435,27800.0
2021-11-26,35.005,37.19,35.005,37.005,46032.0
2021-11-29,36.995,38.16,36.48,38.005,67319.0
2021-11-30,37.89,38.62,35.84,35.84,81269.0
2021-12-01,36.745,36.9,34.22,34.58,73036.0
2021-12-02,34.21,35.425,34.21,34.81,47700.0
2021-12-03,35.11,35.47,33.51,34.09,38054.0
2021-12-06,34.55,34.86,33.8,34.46,30739.0
2021-12-07,35.355,35.5,33.945,34.055,41910.0
2021-12-08,34.12,35.8,33.735,34.15,32751.0
2021-12-09,34.285,36.055,33.745,35.975,37164.0
2021-12-10,35.83,36.54,35.075,35.47,10886.0
2021-12-13,35.47,36.15,34.955,35.735,34830.0
2021-12-14,36.17,38.85,35.82,36.86,53589.0
2021-12-15,36.785,37.56,36.23,36.775,50819.0
2021-12-16,36.665,38.53,36.665,37.075,29124.0
2021-12-17,37.035,38.485,36.57,37.59,36614.0
2021-12-20,37.87,38.415,36.655,36.735,36118.0
2021-12-21,37.065,37.785,36.665,36.89,24444.0
2021-12-22,37.045,37.62,36.57,37.355,16756.0
2021-12-23,37.64,37.89,37.15,37.315,12978.0
2021-12-24,37.325,38.065,37.24,37.795,5004.0
2021-12-29,38.845,38.845,37.17,37.645,27861.0
2021-12-30,37.685,38.89,37.405,38.475,20897.0
2021-12-31,37.48,38.745,37.48,38.745,18958.0
2022-01-04,38.89,39.71,37.24,37.62,22948.0
2022-01-05,37.63,38.26,37.19,37.56,36621.0
2022-01-06,37.465,37.49,36.765,36.945,15203.0
2022-01-07,36.945,37.22,35.975,36.06,20572.0
2022-01-10,37.015,37.015,35.535,36.035,27109.0
2022-01-11,36.82,37.23,35.975,37.105,14253.0
2022-01-12,37.82,38.31,36.83,37.26,13596.0
2022-01-13,37.675,37.675,36.765,37.13,10561.0
2022-01-14,37.12,37.87,36.735,37.325,11915.0
2022-01-17,37.385,38.18,36.705,37.52,6789.0
2022-01-18,36.395,37.92,36.385,37.105,24305.0
2022-01-19,37.53,38.19,35.1,35.15,31027.0
2022-01-20,36.46,36.46,34.215,35.565,35410.0
2022-01-21,35.645,35.83,34.585,34.605,32072.0
2022-01-24,34.515,35.38,33.72,35.18,58457.0
2022-01-25,35.71,35.895,34.37,35.18,19572.0
2022-01-26,35.79,37.045,35.49,35.78,37795.0
2022-01-27,36.345,36.345,34.03,34.05,25992.0
2022-01-28,34.05,34.68,33.185,34.605,45263.0
2022-01-31,34.905,36.2,34.04,35.71,38025.0
2022-02-01,35.49,36.325,35.49,35.85,28522.0
2022-02-02,36.305,36.305,34.655,35.685,26833.0
2022-02-03,35.665,36.14,34.535,34.645,13123.0
2022-02-04,35.005,35.76,34.35,34.67,18416.0
2022-02-07,34.79,35.4,34.04,34.305,25084.0
2022-02-08,34.305,34.915,33.945,34.32,17812.0
2022-02-09,34.595,35.685,34.09,35.355,21014.0
2022-02-10,35.235,36.46,34.915,35.49,13900.0
2022-02-11,35.49,36.265,34.71,34.935,19938.0
2022-02-14,34.935,35.84,34.185,34.285,22668.0
2022-02-15,34.38,35.535,34.205,35.005,8077.0
2022-02-16,34.855,35.06,34.47,34.67,12370.0
2022-02-17,35.625,35.625,34.295,34.33,48671.0
2022-02-18,35.5,35.5,33.67,33.74,25511.0
2022-02-22,32.62,33.73,32.115,32.22,46119.0
2022-02-23,33.7,33.71,31.835,32.23,22923.0
2022-02-24,31.96,32.725,31.115,32.725,24437.0
2022-02-25,32.725,34.39,32.165,34.215,22882.0
2022-02-28,34.11,34.145,33.06,33.62,13347.0
2022-03-01,34.81,34.81,33.06,33.27,22209.0
2022-03-02,34.4,34.4,33.205,33.65,13607.0
2022-03-03,33.65,33.795,33.165,33.475,19509.0
2022-03-04,33.255,33.26,31.6,31.725,48711.0
2022-03-07,31.18,31.97,30.775,31.365,38765.0
2022-03-08,32.24,32.445,31.23,31.395,15928.0
2022-03-09,31.705,32.485,31.705,32.23,29711.0
2022-03-10,30.775,30.775,22.85,22.995,359735.0
2022-03-11,23.24,24.26,22.03,23.305,158083.0
2022-03-14,23.54,23.54,22.13,22.4,60031.0
2022-03-15,25.005,25.005,22.815,23.735,61179.0
2022-03-16,23.995,24.18,23.365,23.735,53548.0
2022-03-17,23.735,24.395,23.295,24.065,31688.0
2022-03-18,24.075,24.21,23.685,24.115,36025.0
2022-03-21,24.095,24.26,23.335,23.335,20877.0
2022-03-22,23.765,23.83,23.025,23.765,100973.0
2022-03-23,23.715,25.155,23.44,24.65,107095.0
2022-03-24,24.705,25.055,23.385,23.43,29082.0
2022-03-25,23.49,23.81,22.84,23.5,48759.0
2022-03-28,23.605,23.995,23.25,23.5,22291.0
2022-03-29,23.83,25.61,23.535,25.525,88476.0
2022-03-30,25.775,27.39,25.065,26.37,124285.0
2022-03-31,26.79,26.79,25.805,26.225,68903.0
2022-04-01,26.69,26.69,24.995,25.115,72227.0
2022-04-04,25.385,25.385,24.55,24.625,58730.0
2022-04-05,24.705,25.31,23.625,23.85,69793.0
2022-04-06,23.875,23.885,23.07,23.575,45936.0
2022-04-07,23.665,23.665,22.73,23.31,48804.0
2022-04-08,23.205,23.575,22.905,22.905,34551.0
2022-04-11,22.96,23.665,22.905,23.37,46117.0
2022-04-12,23.76,23.76,22.24,22.26,49461.0
2022-04-13,22.385,23.01,22.085,22.525,35592.0
2022-04-14,22.505,22.59,22.25,22.475,27613.0
2022-04-18,22.395,22.415,21.54,21.815,42813.0
2022-04-19,21.805,22.835,21.705,22.72,25900.0
2022-04-20,22.755,23.145,22.485,22.64,30091.0
2022-04-21,22.69,22.885,21.85,21.85,39899.0
2022-04-22,21.805,21.97,21.25,21.45,31174.0
2022-04-25,21.425,22.2,21.2,22.025,27283.0
2022-04-26,22.075,22.32,21.055,21.075,16682.0
2022-04-27,21.665,21.705,20.5,21.675,21050.0
2022-04-28,21.47,21.9,21.23,21.345,10059.0
2022-04-29,21.62,21.85,20.935,21.015,17098.0
2022-05-02,20.86,21.325,20.8,20.895,16942.0
2022-05-03,21.09,21.57,20.75,21.385,23240.0
2022-05-04,21.63,21.775,20.645,21.52,34934.0
2022-05-05,21.97,21.97,20.205,20.47,25059.0
2022-05-06,21.005,21.18,20.09,20.935,20446.0
2022-05-09,21.1,21.15,19.475,19.585,29389.0
2022-05-10,19.61,20.09,19.26,19.59,13733.0
2022-05-11,19.69,19.895,19.045,19.085,19107.0
2022-05-12,18.57,19.845,18.345,18.96,50224.0
2022-05-13,18.805,20.86,18.795,20.72,24190.0
2022-05-16,19.74,21.305,19.74,20.625,25324.0
2022-05-17,21.325,21.85,20.205,21.57,13663.0
2022-05-18,21.91,21.91,20.48,20.635,12498.0
2022-05-19,20.535,21.23,20.305,20.75,8198.0
2022-05-20,20.535,21.065,19.64,20.285,10073.0
2022-05-24,19.71,20.4,18.9,19.035,25822.0
2022-05-25,19.36,19.36,18.685,18.695,22331.0
2022-05-26,18.755,20.08,18.755,19.67,44594.0
2022-05-27,19.775,20.39,19.475,19.6,2502.0
2022-05-30,19.475,20.295,19.475,19.825,2702.0
2022-05-31,20.35,20.585,19.475,20.41,12494.0
2022-06-01,20.205,20.88,19.885,20.155,12958.0
2022-06-02,20.84,21.99,20.215,21.775,14042.0
2022-06-03,22.015,22.015,20.655,20.895,12788.0
2022-06-06,20.945,22.24,20.915,21.725,27072.0
2022-06-07,21.91,22.895,21.91,22.26,39692.0
2022-06-08,22.835,22.835,21.55,22.395,25942.0
2022-06-09,22.105,23.165,21.85,22.875,33186.0
2022-06-10,22.69,22.96,21.645,22.67,33477.0
2022-06-13,21.62,22.485,21.62,22.105,26627.0
2022-06-14,21.295,22.785,21.295,22.495,31917.0
2022-06-15,22.74,22.885,21.47,21.56,10997.0
2022-06-16,21.21,21.9,19.785,19.805,20270.0
2022-06-17,20.935,20.935,19.61,20.235,14838.0
2022-06-20,20.88,20.88,19.585,20.45,5707.0
2022-06-21,20.255,21.18,20.14,20.675,31860.0
2022-06-22,20.205,20.685,20.195,20.37,2983.0
2022-06-23,21.08,21.08,19.99,20.38,16325.0
2022-06-24,20.82,21.93,20.77,21.57,22710.0
2022-06-27,22.385,22.385,20.78,21.265,36469.0
2022-06-28,21.57,21.57,20.72,21.19,18744.0
2022-06-29,21.61,21.61,20.29,20.43,5424.0
2022-06-30,20.245,20.265,19.58,19.675,5503.0
2022-07-04,19.57,20.235,19.295,19.51,13050.0
2022-07-05,20.44,20.44,19.07,19.99,12430.0
2022-07-06,19.61,20.495,19.455,20.215,14674.0
2022-07-07,21.12,21.12,19.61,20.7,29569.0
2022-07-08,20.45,20.76,20.33,20.38,8009.0
2022-07-11,21.11,21.11,19.805,19.98,15772.0
2022-07-12,20.04,20.4,19.445,19.465,7147.0
2022-07-13,20.33,20.33,18.81,19.325,7587.0
2022-07-14,19.315,19.315,18.36,18.535,17239.0
2022-07-15,19.64,19.705,18.44,19.395,8095.0
2022-07-18,19.845,20.585,19.61,19.91,10046.0
2022-07-19,20.29,20.87,20.29,20.86,5549.0
2022-07-20,21.08,21.665,20.69,21.325,20126.0
2022-07-21,21.755,22.3,21.325,21.97,14266.0
2022-07-22,22.36,22.39,21.425,21.425,7796.0
2022-07-25,21.865,21.91,21.26,21.355,12695.0
2022-07-26,21.49,21.55,20.525,20.525,8202.0
2022-07-27,22.065,22.065,20.0,20.955,14557.0
2022-07-28,20.32,21.715,20.31,21.415,20233.0
2022-07-29,21.755,21.94,20.665,21.56,9232.0
2022-08-02,21.96,21.96,20.73,21.855,9545.0
2022-08-03,21.95,22.145,20.73,21.275,25220.0
2022-08-04,22.195,22.195,20.73,21.49,20098.0
2022-08-05,21.325,21.455,20.635,21.18,14173.0
2022-08-08,21.53,21.95,20.645,20.71,24681.0
2022-08-09,21.425,21.425,20.625,21.065,8920.0
2022-08-10,21.1,21.65,21.035,21.13,13344.0
2022-08-11,21.95,22.31,21.09,21.53,59736.0
2022-08-12,21.52,22.37,21.51,21.855,19825.0
2022-08-15,21.89,22.39,21.57,21.835,13096.0
2022-08-16,21.835,22.565,21.47,21.855,26984.0
2022-08-17,21.96,22.01,21.23,21.305,17204.0
2022-08-18,21.09,21.285,20.485,20.485,17392.0
2022-08-19,20.87,20.87,19.415,19.465,15809.0
2022-08-22,19.54,19.89,19.09,19.51,26697.0
2022-08-23,19.98,19.98,19.425,19.51,7054.0
2022-08-24,19.96,19.96,19.365,19.52,2098.0
2022-08-25,19.92,19.92,19.51,19.56,2365.0
2022-08-26,19.92,19.92,19.365,19.53,27792.0
2022-08-29,19.19,19.6,19.025,19.035,6252.0
2022-08-30,19.27,19.27,18.7,18.71,6681.0
2022-08-31,18.76,18.905,18.645,18.905,3097.0
2022-09-01,18.635,19.045,18.625,19.045,6316.0
2022-09-02,19.845,19.92,18.7,18.925,7314.0
2022-09-06,19.24,19.25,18.7,19.15,3074.0
2022-09-07,18.81,19.1,18.655,18.655,4128.0
2022-09-08,18.975,19.365,18.585,19.355,40442.0
2022-09-09,19.365,19.695,19.365,19.695,20808.0
2022-09-12,19.89,20.32,19.455,19.545,21515.0
2022-09-13,19.52,19.53,18.885,19.335,2476.0
2022-09-14,19.845,19.88,19.17,19.17,2897.0
2022-09-15,19.395,19.715,19.18,19.375,7128.0
2022-09-16,18.84,19.335,18.84,19.15,3564.0
2022-09-19,19.015,19.465,18.655,19.365,5897.0
2022-09-20,19.17,19.315,18.635,19.315,5281.0
2022-09-21,19.395,19.395,18.72,19.22,8437.0
2022-09-22,19.22,19.22,18.645,18.645,4816.0
2022-09-23,18.87,18.87,17.755,17.775,9088.0
2022-09-26,17.685,17.88,17.56,17.795,8044.0
2022-09-27,17.875,17.875,17.57,17.59,3516.0
2022-09-28,17.62,18.125,17.6,18.1,5042.0
2022-09-29,17.6,18.55,17.6,18.55,9449.0
2022-09-30,18.775,18.9,18.135,18.53,8597.0
2022-10-03,18.78,18.87,18.575,18.585,3338.0
2022-10-04,19.055,19.075,18.39,18.565,8862.0
2022-10-05,18.575,18.94,18.145,18.335,5583.0
2022-10-06,18.575,18.575,18.155,18.575,12123.0
2022-10-07,18.175,18.56,17.61,17.68,6617.0
2022-10-11,17.6,17.6,16.875,17.14,12258.0
2022-10-12,17.2,17.2,16.095,16.415,14877.0
2022-10-13,17.12,17.63,15.575,17.51,45566.0
2022-10-14,17.6,17.6,16.995,17.2,6010.0
2022-10-17,16.435,17.65,16.395,17.13,11424.0
2022-10-18,16.76,17.52,16.555,16.67,18696.0
2022-10-19,16.3,16.805,16.035,16.035,22348.0
2022-10-20,16.555,16.555,15.9,16.075,6684.0
2022-10-21,16.22,16.26,15.925,16.055,5006.0
2022-10-24,15.985,16.135,15.79,15.79,2332.0
2022-10-25,15.675,15.985,15.675,15.76,10436.0
2022-10-26,15.79,16.29,15.74,16.175,20341.0
2022-10-27,15.935,16.565,15.935,16.27,4915.0
2022-10-28,16.565,16.565,15.935,16.415,6922.0
2022-10-31,15.965,16.565,15.955,16.34,3154.0
2022-11-01,16.525,16.525,16.2,16.425,9832.0
2022-11-02,15.665,16.3,15.665,15.92,1686.0
2022-11-03,16.61,16.61,15.42,15.495,17756.0
2022-11-04,15.535,16.145,15.505,15.655,14255.0
2022-11-07,15.685,16.67,15.655,16.525,35497.0
2022-11-08,16.575,16.575,16.18,16.515,62696.0
2022-11-09,16.575,17.11,16.425,16.62,20057.0
2022-11-10,16.63,16.63,15.84,16.425,59698.0
2022-11-11,16.525,17.46,16.445,17.08,51767.0
2022-11-14,17.335,17.55,16.815,17.54,22084.0
2022-11-15,18.205,19.555,17.61,19.36,43720.0
2022-11-16,19.36,19.955,19.165,19.555,53718.0
2022-11-17,19.39,19.74,18.36,18.675,23614.0
2022-11-18,18.49,19.31,18.49,19.31,17016.0
2022-11-21,18.94,18.97,18.36,18.36,11025.0
2022-11-22,18.565,19.43,18.36,18.98,16264.0
2022-11-23,18.97,19.84,18.97,19.36,24090.0
2022-11-24,19.7,19.7,18.775,19.495,10159.0
2022-11-25,19.045,19.26,18.725,18.93,9761.0
2022-11-28,19.22,19.22,18.235,18.44,5020.0
2022-11-29,18.565,18.575,18.245,18.565,7906.0
2022-11-30,18.285,19.065,18.275,19.065,4951.0
2022-12-01,19.065,19.555,18.88,19.215,10113.0
2022-12-02,19.015,19.205,18.755,19.065,5404.0
2022-12-05,18.78,18.97,18.12,18.285,9797.0
2022-12-06,18.575,18.575,17.9,18.185,6421.0
2022-12-07,17.695,17.695,17.365,17.6,18266.0
2022-12-08,17.685,17.685,16.905,17.345,24167.0
2022-12-09,17.11,18.41,17.11,18.305,20143.0
2022-12-12,18.48,18.48,17.815,18.44,4397.0
2022-12-13,18.45,19.045,17.785,18.295,12687.0
2022-12-14,18.47,18.56,17.94,17.94,5146.0
2022-12-15,17.755,18.03,17.365,17.755,5447.0
2022-12-16,17.365,17.91,17.365,17.53,7697.0
2022-12-19,17.46,17.765,17.23,17.51,15196.0
2022-12-20,17.435,17.695,17.375,17.455,6329.0
2022-12-21,17.455,17.695,16.835,16.835,5837.0
2022-12-22,16.805,16.9,16.425,16.485,13685.0
2022-12-23,16.485,17.08,16.435,16.965,15906.0
2022-12-28,16.56,17.365,16.56,17.275,7731.0
2022-12-29,16.975,18.12,16.975,18.12,6067.0
2022-12-30,18.12,18.835,18.07,18.735,4661.0
2023-01-03,18.17,18.805,17.64,17.735,8248.0
2023-01-04,17.935,18.245,17.835,18.08,8588.0
2023-01-05,17.815,18.445,17.815,18.275,6270.0
2023-01-06,18.305,18.305,17.895,18.245,3502.0
2023-01-09,18.49,18.715,17.905,17.905,3428.0
2023-01-10,18.62,18.62,18.335,18.375,53119.0
2023-01-11,18.52,18.67,18.425,18.445,6046.0
2023-01-12,18.335,18.62,18.335,18.52,16544.0
2023-01-13,18.52,18.52,18.15,18.17,5395.0
2023-01-16,18.17,18.61,18.13,18.47,1298.0
2023-01-17,18.62,18.66,18.15,18.59,13151.0
2023-01-18,18.255,18.67,17.785,17.98,11868.0
2023-01-19,18.46,18.46,17.49,17.64,8774.0
2023-01-20,17.64,18.03,17.22,17.915,11740.0
2023-01-23,18.04,18.12,17.425,17.64,8407.0
2023-01-24,17.56,17.855,17.395,17.395,5587.0
2023-01-25,17.395,17.905,17.14,17.395,5463.0
2023-01-26,17.365,17.835,17.355,17.785,29285.0
2023-01-27,17.725,18.09,17.725,17.735,2502.0
2023-01-30,17.69,18.07,17.61,18.03,4139.0
2023-01-31,17.915,18.62,17.915,18.405,10488.0
2023-02-01,18.405,18.6,18.325,18.6,5938.0
2023-02-02,18.62,18.845,18.445,18.815,50028.0
2023-02-03,18.755,19.335,18.62,19.14,19094.0
2023-02-06,19.205,19.225,18.775,19.225,2653.0
2023-02-07,18.815,19.09,18.56,19.01,7222.0
2023-02-08,18.815,19.11,18.55,18.915,5285.0
2023-02-09,18.62,18.95,18.55,18.935,3508.0
2023-02-10,18.52,18.63,18.14,18.14,5110.0
2023-02-13,18.04,18.825,18.04,18.47,5800.0
2023-02-14,18.435,18.56,18.06,18.15,1200.0
2023-02-15,18.46,18.6,18.255,18.6,431.0
2023-02-16,18.52,18.62,18.02,18.02,6784.0
2023-02-17,18.03,18.175,18.03,18.03,1598.0
2023-02-21,18.02,18.365,17.97,17.97,2685.0
2023-02-22,17.885,18.51,17.885,18.51,1803.0
2023-02-23,18.51,18.51,17.99,17.99,2735.0
2023-02-24,17.955,18.07,17.765,17.765,2600.0
2023-02-27,18.06,18.07,17.775,18.05,5058.0
2023-02-28,18.05,18.415,17.415,18.415,22214.0
2023-03-01,18.395,18.405,17.245,18.305,1554.0
2023-03-02,17.445,18.13,17.445,17.67,5012.0
2023-03-03,17.67,18.315,17.54,17.745,16786.0
2023-03-06,18.02,18.255,17.405,17.64,8572.0
2023-03-07,17.895,18.1,17.69,17.885,57300.0
2023-03-08,18.365,20.845,18.01,20.45,177577.0
2023-03-09,19.64,21.785,19.64,20.905,57083.0
2023-03-10,20.91,21.775,20.48,21.07,29474.0
2023-03-13,21.55,21.55,20.385,21.02,9365.0
2023-03-14,21.51,21.855,21.15,21.805,17461.0
2023-03-15,21.42,21.62,20.685,20.92,6834.0
2023-03-16,20.65,21.08,20.385,20.675,7925.0
2023-03-17,21.315,21.315,19.94,19.94,10532.0
2023-03-20,20.12,20.735,20.06,20.285,10041.0
2023-03-21,20.725,21.12,19.98,21.02,102281.0
2023-03-22,21.07,21.07,20.58,20.58,4070.0
2023-03-23,20.58,20.775,20.56,20.56,14123.0
2023-03-24,20.48,20.675,20.295,20.675,1336.0
2023-03-27,20.675,21.705,20.62,21.705,15024.0
2023-03-28,21.9,21.9,21.275,21.56,12150.0
2023-03-29,21.555,22.715,21.54,22.54,33650.0
2023-03-30,22.45,23.805,22.44,23.745,33471.0
2023-03-31,23.46,24.54,23.46,24.245,23492.0
2023-04-03,23.795,24.365,23.69,24.16,19153.0
2023-04-04,24.22,24.295,23.875,24.05,43900.0
2023-04-05,24.16,24.21,23.735,24.16,6239.0
2023-04-06,24.02,24.15,23.805,23.805,6902.0
2023-04-10,22.97,23.795,22.96,23.185,7121.0
2023-04-11,23.09,23.925,23.09,23.855,5496.0
2023-04-12,23.795,24.05,23.66,24.03,4080.0
2023-04-13,23.895,24.18,23.5,24.05,5894.0
2023-04-14,24.05,24.06,23.745,23.745,3535.0
2023-04-17,23.705,23.705,23.175,23.285,2402.0
2023-04-18,23.235,23.66,22.755,22.845,15360.0
2023-04-19,22.715,23.185,22.42,23.185,9751.0
2023-04-20,22.96,23.13,22.645,22.655,4408.0
2023-04-21,22.715,23.07,22.695,23.07,1200.0
2023-04-24,23.07,23.415,22.805,23.415,6268.0
2023-04-25,23.08,23.365,22.9,23.07,17215.0
2023-04-26,23.07,23.09,23.06,23.07,2900.0
2023-04-27,23.415,23.415,22.96,23.235,2044.0
2023-04-28,23.46,23.66,23.185,23.51,10170.0
2023-05-01,23.69,23.905,23.43,23.775,12963.0
2023-05-02,23.08,23.965,23.08,23.945,4355.0
2023-05-03,24.06,24.06,23.585,23.925,14914.0
2023-05-04,23.63,24.05,23.355,23.65,17350.0
2023-05-05,23.46,23.98,22.58,23.91,8355.0
2023-05-08,24.15,24.15,23.67,23.895,1467.0
2023-05-09,23.08,23.715,23.08,23.715,832.0
2023-05-10,23.56,23.56,23.305,23.52,6537.0
2023-05-11,23.14,24.15,23.13,24.05,16276.0
2023-05-12,23.5,24.15,23.335,24.09,15615.0
2023-05-15,24.2,25.23,24.2,24.67,16975.0
2023-05-16,25.035,25.035,23.56,24.54,7950.0
2023-05-17,24.305,24.61,24.275,24.325,4055.0
2023-05-18,24.255,24.68,24.255,24.325,3372.0
2023-05-19,24.355,24.68,24.345,24.54,20023.0
2023-05-23,24.445,24.69,23.59,23.64,46666.0
2023-05-24,22.215,23.935,22.205,23.6,7933.0
2023-05-25,23.14,23.285,22.99,23.07,2878.0
2023-05-26,22.95,23.51,22.95,23.0,6752.0
2023-05-29,22.805,23.195,22.685,22.855,3116.0
2023-05-30,22.97,22.975,22.43,22.705,4526.0
2023-05-31,22.36,22.785,22.335,22.785,7347.0
2023-06-01,22.97,23.56,22.92,23.56,2732.0
2023-06-02,23.51,24.05,23.51,23.865,6765.0
2023-06-05,23.955,24.54,23.795,24.54,14178.0
2023-06-06,24.06,24.955,24.06,24.5,16675.0
2023-06-07,25.12,25.23,24.865,25.025,6147.0
2023-06-08,24.66,25.025,24.66,24.75,447.0
2023-06-09,24.985,25.28,24.885,24.895,16538.0
2023-06-12,25.16,25.81,25.035,25.365,18150.0
2023-06-13,25.69,26.205,25.69,25.915,12290.0
2023-06-14,26.015,26.16,25.58,25.915,811.0
2023-06-15,25.405,25.725,24.805,25.405,7679.0
2023-06-16,25.09,25.515,24.69,24.69,2000.0
2023-06-19,24.53,25.12,24.05,24.64,3336.0
2023-06-20,24.64,24.64,23.835,23.875,19768.0
2023-06-21,23.61,24.53,23.425,24.07,4679.0
2023-06-22,24.03,24.385,23.5,23.805,15222.0
2023-06-23,23.52,24.13,23.47,23.705,30754.0
2023-06-26,23.56,23.56,23.47,23.51,1310.0
2023-06-27,23.51,23.905,23.51,23.56,5561.0
2023-06-28,23.34,25.28,23.065,25.12,14747.0
2023-06-29,24.46,25.555,24.46,24.975,4543.0
2023-06-30,25.07,25.555,24.785,25.365,2914.0
2023-07-04,25.355,25.84,24.765,25.8,5487.0
2023-07-05,25.23,26.545,25.23,26.545,9214.0
2023-07-06,26.595,27.365,26.45,26.97,18451.0
2023-07-07,25.565,27.48,25.565,27.04,3817.0
2023-07-10,27.04,27.47,26.96,27.47,20617.0
2023-07-11,27.265,27.48,26.775,27.48,27731.0
2023-07-12,27.41,27.41,26.32,27.0,2220.0
2023-07-13,27.48,27.48,26.47,26.93,6025.0
2023-07-14,26.555,26.595,25.82,26.165,5508.0
2023-07-17,25.565,26.33,25.395,25.465,17946.0
2023-07-18,25.565,25.89,25.465,25.68,3513.0
2023-07-19,25.74,25.78,24.925,24.975,7707.0
2023-07-20,25.05,25.05,24.11,24.325,4813.0
2023-07-21,24.14,24.285,24.14,24.285,100.0
2023-07-24,24.335,24.335,23.735,23.95,4381.0
2023-07-25,23.725,24.05,23.255,23.795,12289.0
2023-07-26,23.805,24.995,23.795,24.915,15200.0
2023-07-27,24.975,25.27,24.49,25.005,2832.0
2023-07-28,25.31,25.69,25.23,25.445,3789.0
2023-07-31,25.415,25.575,25.355,25.555,2305.0
2023-08-01,24.915,25.415,24.825,24.825,1498.0
2023-08-02,24.57,24.775,24.405,24.59,4882.0
2023-08-03,24.62,24.72,24.575,24.58,3234.0
2023-08-04,24.335,24.775,24.335,24.59,293.0
2023-08-08,24.415,24.775,24.405,24.73,4482.0
2023-08-09,25.455,25.455,24.785,24.975,6253.0
2023-08-10,25.005,25.385,24.755,24.755,2939.0
2023-08-11,25.545,26.665,25.545,26.035,12732.0
2023-08-14,26.79,26.79,24.335,25.325,4085.0
2023-08-15,25.395,26.015,24.72,25.925,8718.0
2023-08-16,26.005,26.175,25.9,25.9,16805.0
2023-08-17,26.545,26.545,25.385,25.385,1002.0
2023-08-18,25.365,25.925,25.365,25.81,1763.0
2023-08-21,25.365,25.935,25.09,25.2,4099.0
2023-08-22,25.07,25.415,25.07,25.405,311.0
2023-08-23,25.405,25.87,25.405,25.66,1006.0
2023-08-24,25.76,26.005,25.63,26.005,1675.0
2023-08-25,26.045,26.055,25.515,26.035,5724.0
2023-08-28,25.955,26.035,25.07,26.035,2352.0
2023-08-29,26.045,26.695,26.045,26.095,5801.0
2023-08-30,26.695,26.695,26.055,26.055,4951.0
2023-08-31,25.81,26.095,25.81,25.82,805.0
2023-09-01,25.9,26.24,25.9,26.155,1222.0
2023-09-05,25.515,26.195,25.515,26.195,1723.0
2023-09-06,25.61,26.2,25.61,26.2,2230.0
2023-09-07,26.34,26.34,25.905,26.2,739.0
2023-09-08,26.105,26.105,26.055,26.055,305.0
2023-09-11,25.935,26.155,25.935,26.155,265.0
2023-09-12,25.82,26.545,25.81,26.125,3966.0
2023-09-13,26.055,26.495,26.055,26.495,19817.0
2023-09-14,26.545,27.085,26.545,27.0,5783.0
2023-09-15,27.145,27.145,26.625,26.625,1041.0
2023-09-18,27.085,27.085,26.765,27.085,2445.0
2023-09-19,27.085,27.085,26.44,26.44,2000.0
2023-09-20,26.605,26.605,25.81,25.82,2400.0
2023-09-21,26.46,26.46,25.32,25.465,40275.0
2023-09-22,25.565,26.115,25.565,26.115,1302.0
2023-09-25,25.88,25.935,25.515,25.905,31283.0
2023-09-26,25.65,25.65,24.15,24.155,20771.0
2023-09-27,24.135,25.035,24.135,24.825,3310.0
2023-09-28,24.62,25.1,24.62,24.865,2602.0
2023-09-29,24.865,25.36,24.52,24.52,4502.0
2023-10-02,24.235,24.995,23.26,24.6,14068.0
2023-10-03,24.825,24.825,24.125,24.53,3102.0
2023-10-04,24.53,24.68,24.53,24.62,1366.0
2023-10-05,24.255,24.45,24.245,24.45,439.0
2023-10-06,25.95,25.95,24.125,25.33,4448.0
2023-10-10,23.21,25.76,23.21,25.76,1557.0
2023-10-11,25.555,26.465,25.555,26.38,6154.0
2023-10-12,26.185,26.315,26.095,26.245,601.0
2023-10-13,25.135,26.43,25.135,26.175,5650.0
2023-10-16,25.85,25.85,25.585,25.85,392.0
2023-10-17,25.85,26.155,25.85,26.155,801.0
2023-10-18,26.075,26.235,26.075,26.235,300.0
2023-10-19,25.9,26.43,25.9,26.43,735.0
2023-10-20,26.41,26.41,25.9,26.095,601.0
2023-10-23,26.055,26.44,26.055,26.34,4732.0
2023-10-24,26.34,26.735,26.105,26.53,10863.0
2023-10-25,25.85,27.13,25.85,27.13,82317.0
2023-10-26,26.59,27.555,26.59,27.555,9201.0
2023-10-27,27.545,27.575,26.835,26.835,4354.0
2023-10-30,25.36,26.835,25.36,26.49,1076.0
2023-10-31,26.59,27.325,26.175,27.325,11228.0
2023-11-01,27.02,27.03,26.01,26.265,4734.0
2023-11-02,26.675,27.08,26.39,27.08,1810.0
2023-11-03,26.835,27.455,26.775,26.775,10309.0
2023-11-06,27.565,27.67,26.985,27.67,31752.0
2023-11-07,27.625,28.065,27.505,28.065,4853.0
2023-11-08,28.105,29.05,27.77,28.855,62610.0
2023-11-09,29.06,30.625,28.93,30.33,32692.0
2023-11-10,29.345,30.045,29.345,29.72,8262.0
2023-11-13,29.79,30.53,29.79,30.28,14783.0
2023-11-14,30.145,30.28,29.545,29.66,11168.0
2023-11-15,29.445,30.025,29.265,30.015,19106.0
2023-11-16,29.71,29.73,29.315,29.545,15874.0
2023-11-17,29.365,29.65,29.355,29.505,1128.0
2023-11-20,29.395,29.545,29.315,29.545,7033.0
2023-11-21,29.2,29.545,29.2,29.545,2201.0
2023-11-22,29.79,29.79,29.355,29.445,1155.0
2023-11-23,29.545,29.83,29.335,29.75,5450.0
2023-11-24,29.76,30.125,29.75,30.125,1807.0
2023-11-27,30.28,31.255,30.095,31.255,4530.0
2023-11-28,29.555,31.985,29.555,31.82,5508.0
2023-11-29,30.53,31.905,30.53,31.51,500.0
2023-11-30,30.045,31.835,30.035,31.835,7868.0
2023-12-01,31.835,31.835,31.375,31.51,14311.0
2023-12-04,31.215,31.905,31.215,31.905,1300.0
2023-12-05,31.51,31.855,31.51,31.83,3151.0
2023-12-06,31.76,31.76,31.51,31.51,1374.0
2023-12-07,31.51,32.39,31.51,31.76,12958.0
2023-12-08,31.51,32.99,31.51,32.155,2802.0
2023-12-11,32.005,32.24,31.63,32.23,1411.0
2023-12-12,32.46,32.495,32.46,32.495,500.0
2023-12-13,32.495,32.495,31.76,32.005,1794.0
2023-12-14,31.76,32.18,31.51,31.81,3271.0
2023-12-15,31.51,31.7,31.305,31.51,1961.0
2023-12-18,31.76,32.005,31.51,32.005,2233.0
2023-12-19,32.105,32.105,31.895,32.065,1986.0
2023-12-20,30.54,32.495,30.54,31.905,4087.0
2023-12-21,31.905,32.25,31.905,32.25,1529.0
2023-12-22,32.4,32.4,31.8,31.8,2009.0
2023-12-27,30.465,32.4,30.465,32.35,5156.0
2023-12-28,31.07,32.525,31.06,32.045,64515.0
2023-12-29,31.355,32.32,31.355,31.58,544.0
2024-01-02,32.24,33.275,32.15,32.45,28242.0
2024-01-03,32.625,33.07,32.23,33.07,2732.0
2024-01-04,33.07,33.07,32.34,33.07,9530.0
2024-01-05,33.03,33.07,32.045,33.07,1211.0
2024-01-08,33.07,33.07,31.06,32.99,89443.0
2024-01-09,32.98,33.305,32.46,32.46,22683.0
2024-01-10,32.625,32.625,32.045,32.16,6015.0
2024-01-11,32.045,32.705,32.045,32.535,9091.0
2024-01-12,32.68,32.715,32.045,32.45,5007.0
2024-01-15,32.845,32.845,32.45,32.535,1254.0
2024-01-16,32.045,33.525,32.045,33.515,24621.0
2024-01-17,33.505,33.505,32.93,33.245,6140.0
2024-01-18,33.505,33.505,33.16,33.195,707.0
2024-01-19,33.345,34.015,33.345,33.87,4427.0
2024-01-22,33.895,35.395,33.79,34.755,22106.0
2024-01-23,34.905,34.905,34.41,34.5,678.0
2024-01-24,34.49,34.49,34.075,34.45,1189.0
2024-01-25,34.46,34.46,34.005,34.005,2419.0
2024-01-26,34.005,34.45,33.525,33.525,9151.0
2024-01-29,34.51,34.51,33.265,33.58,21548.0
2024-01-30,33.525,33.915,33.375,33.55,1705.0
2024-01-31,33.525,33.84,33.215,33.84,1889.0
2024-02-01,33.67,34.165,33.65,34.005,51523.0
2024-02-02,32.095,34.25,32.095,33.945,8517.0
2024-02-05,32.095,34.51,32.095,34.005,2985.0
2024-02-06,33.7,34.105,33.7,33.915,792.0
2024-02-07,34.51,34.51,33.365,34.005,11782.0
2024-02-08,34.005,34.115,33.67,34.115,2904.0
2024-02-09,33.6,33.975,33.6,33.87,405.0
2024-02-12,33.6,34.39,33.6,34.39,3924.0
2024-02-13,34.5,34.5,33.89,33.89,950.0
2024-02-14,33.955,34.36,33.89,34.115,5838.0
2024-02-15,33.965,33.965,33.73,33.87,4196.0
2024-02-16,33.225,34.41,33.225,33.88,7396.0
2024-02-20,33.225,33.525,32.29,32.29,12674.0
2024-02-21,32.045,33.11,32.045,32.535,8425.0
2024-02-22,34.015,34.755,33.62,33.79,8453.0
2024-02-23,33.545,34.915,33.535,34.765,9991.0
2024-02-26,34.745,35.25,34.725,35.1,6290.0
2024-02-27,33.525,35.25,33.525,35.04,6388.0
2024-02-28,35.1,35.24,34.39,35.24,5071.0
2024-02-29,35.15,35.25,34.31,34.945,5546.0
2024-03-01,35.1,35.99,34.96,35.455,6687.0
2024-03-04,36.305,36.315,35.1,35.595,1593.0
2024-03-05,35.495,36.195,35.495,35.74,4011.0
2024-03-06,36.245,37.32,36.065,36.135,8168.0
2024-03-07,36.235,37.8,36.055,36.055,11354.0
2024-03-08,36.085,36.245,35.19,36.085,6085.0
2024-03-11,35.69,36.025,35.1,35.445,4816.0
2024-03-12,35.465,36.43,35.1,35.69,17572.0
2024-03-13,36.48,36.48,34.665,35.19,3210.0
2024-03-14,35.2,35.87,33.525,35.455,3092.0
2024-03-15,33.525,35.99,33.525,35.0,1932.0
2024-03-18,35.0,36.975,35.0,36.925,4680.0
2024-03-19,35.16,36.975,35.16,36.925,148.0
2024-03-20,36.53,36.735,36.185,36.38,1785.0
2024-03-21,36.725,36.725,35.99,35.99,6009.0
2024-03-22,36.725,36.725,36.235,36.235,1099.0
2024-03-25,36.245,36.61,34.725,34.96,5504.0
2024-03-26,36.03,36.03,34.665,34.795,11506.0
2024-03-27,34.815,34.815,33.045,33.62,16550.0
2024-03-28,34.35,35.31,33.115,35.31,3428.0
2024-04-01,33.57,35.475,33.57,35.475,3105.0
2024-04-02,35.2,37.5,34.785,35.545,4707.0
2024-04-03,36.445,37.025,35.82,36.83,3147.0
2024-04-04,37.025,37.025,36.68,36.73,790.0
2024-04-05,36.935,36.945,36.04,36.415,2155.0
2024-04-08,36.62,36.62,35.83,35.83,493.0
2024-04-09,35.535,35.86,35.32,35.32,2180.0
2024-04-10,34.44,35.77,34.43,35.15,2258.0
2024-04-11,34.795,35.27,34.785,35.27,400.0
2024-04-12,35.26,35.545,34.805,35.16,11411.0
2024-04-15,35.375,35.375,34.28,34.28,880.0
2024-04-16,35.27,35.27,33.68,34.54,8015.0
2024-04-17,34.26,35.23,34.26,34.725,881.0
2024-04-18,34.38,34.99,34.24,34.99,7010.0
2024-04-19,35.28,35.28,34.97,35.05,201.0
2024-04-22,34.34,35.23,34.34,34.43,2635.0
2024-04-23,34.625,35.09,34.29,34.795,1369.0
2024-04-24,35.3,35.3,34.805,34.825,663.0
2024-04-25,35.05,36.06,34.805,34.935,1736.0
2024-04-26,34.655,35.92,34.655,35.86,20481.0
2024-04-29,35.05,36.53,35.05,36.465,1823.0
2024-04-30,36.12,36.78,35.745,36.78,1300.0
2024-05-01,37.025,37.025,35.84,35.84,2528.0
2024-05-02,35.33,35.745,34.615,35.465,2127.0
2024-05-03,35.395,35.445,34.605,34.605,3218.0
2024-05-06,34.56,34.665,32.515,32.515,8014.0
2024-05-07,33.57,33.795,31.845,33.315,7300.0
2024-05-08,32.2,34.805,31.775,34.52,14682.0
2024-05-09,32.585,34.5,32.585,33.045,5224.0
2024-05-10,31.94,33.57,31.485,32.92,10417.0
2024-05-13,31.555,32.975,31.555,32.255,35554.0
2024-05-14,32.255,33.57,32.14,32.585,11189.0
2024-05-15,32.485,32.585,32.14,32.15,2760.0
2024-05-16,32.19,32.585,31.485,31.685,7795.0
2024-05-17,31.775,32.525,31.775,31.99,25649.0
2024-05-21,33.57,33.57,31.605,32.285,2859.0
2024-05-22,31.595,32.335,31.485,31.485,8297.0
2024-05-23,31.815,32.09,30.45,31.15,40593.0
2024-05-24,31.15,31.96,30.115,31.96,12779.0
2024-05-27,32.255,32.585,31.765,32.375,3609.0
2024-05-28,32.585,32.585,31.845,32.03,29862.0
2024-05-29,32.21,32.21,31.11,31.12,1762.0
2024-05-30,30.845,31.93,30.845,31.91,3820.0
2024-05-31,31.94,32.8,31.465,32.8,10759.0
2024-06-03,32.09,32.87,32.09,32.385,1405.0
2024-06-04,32.03,32.305,31.005,31.95,5002.0
2024-06-05,31.595,32.285,31.3,31.3,12008.0
2024-06-06,30.995,32.385,30.995,31.88,48785.0
2024-06-07,31.845,31.845,31.16,31.16,750.0
2024-06-10,31.87,31.88,30.995,31.24,1456.0
2024-06-11,31.005,31.36,30.115,30.705,10200.0
2024-06-12,30.36,31.24,30.35,30.46,76187.0
2024-06-13,31.44,32.08,30.67,31.45,4957.0
2024-06-14,31.21,31.805,31.2,31.805,3100.0
2024-06-17,32.535,32.535,31.585,31.99,5841.0
2024-06-18,32.05,33.48,32.05,33.325,8486.0
2024-06-19,33.075,33.56,32.71,33.315,6745.0
2024-06-20,32.78,32.93,32.355,32.585,8631.0
2024-06-21,32.415,32.99,32.385,32.99,502.0
2024-06-24,32.73,32.74,31.655,32.01,17689.0
2024-06-25,32.01,32.87,31.9,32.395,35370.0
2024-06-26,32.14,32.18,31.35,31.35,62936.0
2024-06-27,31.35,31.785,29.505,29.87,167363.0
2024-06-28,29.59,30.145,27.525,27.69,98419.0
2024-07-02,29.65,30.885,28.195,28.205,11234.0
2024-07-03,28.265,28.68,28.185,28.495,2065.0
2024-07-04,28.515,29.175,28.495,28.78,3235.0
2024-07-05,28.78,29.115,28.435,28.525,4602.0
2024-07-08,28.485,28.94,28.285,28.8,9085.0
2024-07-09,28.6,28.6,28.0,28.0,1124.0
2024-07-10,27.95,28.07,27.495,27.68,11194.0
2024-07-11,27.69,27.69,26.84,27.495,9561.0
2024-07-12,27.69,27.69,26.94,26.95,4649.0
2024-07-15,27.375,27.375,26.585,26.79,17595.0
2024-07-16,27.615,27.625,26.445,26.695,60314.0
2024-07-17,26.21,26.735,26.21,26.555,7400.0
2024-07-18,26.555,26.8,26.28,26.515,5528.0
2024-07-19,26.545,26.555,25.755,26.21,9589.0
2024-07-22,26.685,27.195,26.395,26.84,23430.0
2024-07-23,27.18,27.18,26.705,26.81,8043.0
2024-07-24,27.1,27.1,26.625,26.705,5122.0
2024-07-25,26.79,27.0,26.485,26.705,3905.0
2024-07-26,27.09,27.09,26.585,26.75,15568.0
2024-07-29,26.75,26.95,26.75,26.95,1079.0
2024-07-30,26.655,28.275,26.655,28.275,32688.0
2024-07-31,28.275,28.405,27.635,27.9,9108.0
2024-08-01,27.73,28.59,27.69,28.415,4811.0
2024-08-02,28.67,28.67,27.69,28.01,4376.0
2024-08-06,27.195,27.69,18.02,18.15,124743.0
2024-08-07,19.73,19.895,18.05,19.395,56940.0
2024-08-08,20.015,20.025,18.2,18.545,54505.0
2024-08-09,18.285,18.8,18.05,18.16,17464.0
2024-08-12,18.295,18.485,17.755,17.99,22525.0
2024-08-13,18.17,18.79,18.16,18.595,9974.0
2024-08-14,19.77,20.47,19.09,20.385,67512.0
2024-08-15,20.6,22.985,20.59,22.41,59187.0
2024-08-16,22.725,22.735,21.125,21.62,17597.0
2024-08-19,21.175,22.02,20.78,22.005,28031.0
2024-08-20,22.27,23.19,21.265,21.76,14118.0
2024-08-21,21.945,21.945,21.36,21.76,277.0
2024-08-22,21.36,21.76,21.315,21.315,5472.0
2024-08-23,21.265,21.815,21.265,21.315,3374.0
2024-08-26,21.955,21.955,21.315,21.73,6167.0
2024-08-27,23.835,26.495,23.36,24.625,67788.0
2024-08-28,24.625,25.715,24.23,24.745,15829.0
2024-08-29,25.26,25.535,24.635,25.07,10961.0
2024-08-30,24.805,25.17,24.605,25.17,14145.0
2024-09-03,27.435,27.445,24.625,24.725,14406.0
2024-09-04,24.645,24.97,24.505,24.97,10302.0
2024-09-05,24.925,25.02,24.42,24.48,17092.0
2024-09-06,24.725,24.725,24.035,24.12,4495.0
2024-09-09,23.855,24.605,23.53,24.025,5673.0
2024-09-10,23.49,24.005,23.22,23.37,21155.0
2024-09-11,23.615,23.855,23.35,23.36,6717.0
2024-09-12,23.725,23.725,22.995,23.145,20645.0
2024-09-13,22.945,23.52,22.745,23.095,2876.0
2024-09-16,23.005,23.735,22.995,23.3,5479.0
2024-09-17,23.645,23.91,23.21,23.745,29008.0
2024-09-18,23.905,23.915,23.49,23.49,305.0
2024-09-19,23.935,24.725,23.5,24.725,7847.0
2024-09-20,24.715,24.725,23.975,24.025,3960.0
2024-09-23,23.5,24.11,22.985,22.985,5107.0
2024-09-24,22.885,25.99,22.765,25.3,53142.0
2024-09-25,26.565,27.545,25.95,26.695,43909.0
2024-09-26,27.2,27.2,26.675,26.8,22282.0
2024-09-27,27.15,27.15,26.455,26.75,14658.0
2024-09-30,26.77,27.83,26.75,27.07,12148.0
2024-10-01,27.575,27.575,26.76,27.01,7176.0
2024-10-02,27.27,27.475,26.85,26.85,3587.0
2024-10-03,26.86,27.485,26.86,27.485,1894.0
2024-10-04,27.475,27.99,27.21,27.27,12284.0
2024-10-07,27.27,27.27,26.03,26.605,10953.0
2024-10-08,26.725,26.725,26.11,26.195,5678.0
2024-10-09,25.96,26.19,25.615,26.16,5027.0
2024-10-10,25.625,26.205,25.615,25.69,1714.0
2024-10-11,25.69,26.425,25.69,26.16,6465.0
2024-10-15,25.85,26.455,25.515,25.76,23162.0
2024-10-16,25.71,26.99,25.66,25.66,8288.0
2024-10-17,25.66,25.66,24.575,24.77,10977.0
2024-10-18,24.485,24.85,24.275,24.75,27623.0
2024-10-21,25.02,25.02,24.275,24.405,11857.0
2024-10-22,24.355,24.77,24.075,24.225,5488.0
2024-10-23,24.035,24.525,23.83,24.255,7100.0
2024-10-24,25.265,25.265,23.58,23.58,17898.0
2024-10-25,23.415,24.065,23.035,23.99,13333.0
2024-10-28,23.78,23.89,23.78,23.83,8836.0
2024-10-29,23.79,24.395,23.78,24.175,6813.0
2024-10-30,23.85,24.055,23.58,23.64,10295.0
2024-10-31,23.59,23.61,23.135,23.54,15575.0
2024-11-01,23.8,24.175,23.335,23.52,9284.0
2024-11-04,23.135,23.97,23.135,23.475,7502.0
2024-11-05,23.53,23.53,22.84,23.235,5207.0
2024-11-06,23.375,23.78,23.235,23.53,2873.0
2024-11-07,23.085,23.78,23.065,23.285,6643.0
2024-11-08,23.285,23.435,23.085,23.435,3447.0
2024-11-11,23.455,23.53,23.215,23.53,5618.0
2024-11-12,23.78,23.78,23.055,23.485,31579.0
2024-11-13,23.485,23.485,23.145,23.415,4021.0
2024-11-14,25.76,26.8,25.09,25.86,52012.0
2024-11-15,26.12,26.13,25.66,25.66,12808.0
2024-11-18,25.76,25.81,25.09,25.09,8191.0
2024-11-19,25.76,25.76,24.155,25.06,20836.0
2024-11-20,25.115,25.115,24.58,24.92,4398.0
2024-11-21,24.92,25.265,24.84,25.07,2823.0
2024-11-22,25.425,25.425,25.02,25.165,2923.0
2024-11-25,25.525,25.525,25.06,25.415,11911.0
2024-11-26,25.165,25.465,25.02,25.165,11171.0
2024-11-27,24.99,25.555,24.99,25.425,19228.0
2024-11-28,25.365,25.525,25.185,25.185,3762.0
2024-11-29,25.11,25.11,24.82,25.02,6039.0
2024-12-02,24.75,24.92,24.325,24.375,6018.0
2024-12-03,24.375,24.91,24.295,24.295,43070.0
2024-12-04,24.255,24.8,24.175,24.8,21049.0
2024-12-05,24.84,24.85,24.035,24.67,3454.0
2024-12-06,24.99,25.115,24.425,24.75,4114.0
2024-12-09,24.97,25.73,24.62,24.75,14630.0
2024-12-10,25.655,25.655,24.565,24.565,3071.0
2024-12-11,25.02,25.265,24.525,24.545,5487.0
2024-12-12,24.275,24.71,24.275,24.59,3997.0
2024-12-13,24.67,24.67,24.275,24.6,3036.0
2024-12-16,23.99,24.515,23.84,24.255,2858.0
2024-12-17,23.99,24.325,23.55,23.59,7771.0
2024-12-18,23.59,24.115,23.495,23.75,9727.0
2024-12-19,23.76,23.78,23.185,23.475,11377.0
2024-12-20,23.77,23.96,23.285,23.68,17567.0
2024-12-23,23.34,23.66,22.6,23.035,15847.0
2024-12-24,23.68,23.68,22.94,23.285,15136.0
2024-12-27,23.135,23.235,22.105,22.84,19525.0
2024-12-30,22.79,23.335,22.55,22.79,10810.0
2024-12-31,24.825,24.825,23.315,23.83,6260.0
2025-01-02,23.535,24.31,23.535,24.22,7057.0
2025-01-03,23.405,24.37,23.405,24.19,2421.0
2025-01-06,24.41,24.805,23.82,24.03,5874.0
2025-01-07,23.83,24.19,23.455,24.05,8885.0
2025-01-08,24.05,24.36,23.73,24.36,5877.0
2025-01-09,24.42,24.42,23.94,24.1,4514.0
2025-01-10,24.37,24.915,24.37,24.915,8053.0
2025-01-13,24.895,25.32,24.455,25.32,3067.0
2025-01-14,25.075,25.32,25.075,25.16,1325.0
2025-01-15,25.39,26.61,25.38,26.275,11935.0
2025-01-16,26.205,26.415,26.065,26.065,4588.0
2025-01-17,26.295,26.81,25.965,26.025,21241.0
2025-01-20,26.145,26.415,26.145,26.315,2723.0
2025-01-21,26.305,26.56,26.305,26.56,3179.0
2025-01-22,26.69,29.68,26.69,28.915,161310.0
2025-01-23,28.795,29.055,28.07,28.62,12929.0
2025-01-24,28.61,29.68,28.5,29.46,14374.0
2025-01-27,28.905,29.095,28.45,28.63,10933.0
2025-01-28,28.55,29.64,28.4,29.185,8961.0
2025-01-29,29.64,29.64,28.51,28.6,7325.0
2025-01-30,28.55,28.715,28.15,28.3,28706.0
2025-01-31,29.47,29.47,27.08,28.12,11922.0
2025-02-03,26.84,27.315,26.61,26.62,21764.0
2025-02-04,27.03,27.955,27.03,27.455,4232.0
2025-02-05,27.315,28.03,27.315,27.315,802.0
2025-02-06,27.875,27.875,27.305,27.305,41931.0
2025-02-07,27.305,27.715,26.91,26.91,6220.0
2025-02-10,26.91,27.715,26.72,27.11,4661.0
2025-02-11,27.365,27.375,26.9,27.2,10877.0
2025-02-12,26.62,26.84,26.115,26.115,9144.0
2025-02-13,26.215,26.24,25.57,25.8,12748.0
2025-02-14,25.72,26.185,25.31,26.165,11156.0
2025-02-18,26.215,26.76,25.82,26.105,8686.0
2025-02-19,25.83,28.59,25.58,28.1,54883.0
2025-02-20,28.59,28.6,26.9,27.805,18070.0
2025-02-21,28.59,28.59,27.315,27.735,8212.0
2025-02-24,27.655,28.055,27.415,28.0,5051.0
2025-02-25,28.05,28.06,26.71,27.295,8194.0
2025-02-26,27.03,27.2,26.415,26.415,5300.0
2025-02-27,26.425,26.515,26.005,26.005,6664.0
2025-02-28,25.83,26.205,25.42,25.835,19899.0
2025-03-03,25.32,25.82,25.27,25.33,7297.0
2025-03-04,24.855,25.61,23.89,24.575,18371.0
2025-03-05,24.775,25.045,24.23,25.045,6486.0
2025-03-06,24.585,25.51,24.585,25.075,1351.0
2025-03-07,25.4,25.915,25.32,25.905,1610.0
2025-03-10,26.025,26.055,24.33,24.675,16402.0
2025-03-11,20.96,22.98,19.98,21.54,37457.0
2025-03-12,21.805,21.815,20.865,20.97,42596.0
2025-03-13,21.02,21.735,19.63,20.11,48581.0
2025-03-14,20.05,20.855,19.98,20.855,32928.0
2025-03-17,21.595,21.595,20.13,20.395,11876.0
2025-03-18,20.395,21.59,20.265,20.495,11235.0
2025-03-19,20.555,21.0,20.305,20.805,25992.0
2025-03-20,21.04,21.05,20.415,20.555,8149.0
2025-03-21,20.375,20.405,20.13,20.14,4518.0
2025-03-24,20.625,20.625,20.07,20.275,17292.0
2025-03-25,20.215,20.745,20.11,20.15,11609.0
2025-03-26,20.345,20.545,19.97,20.205,9666.0
2025-03-27,20.03,20.295,19.87,19.98,21906.0
2025-03-28,19.87,20.295,19.87,20.255,7691.0
2025-03-31,20.275,20.305,19.63,19.71,7470.0
2025-04-01,19.91,20.01,19.67,19.98,27685.0
2025-04-02,19.93,19.96,19.66,19.66,14552.0
2025-04-03,19.76,19.77,18.895,18.935,24831.0
2025-04-04,18.395,18.605,17.92,18.215,25757.0
2025-04-07,17.92,18.915,17.59,17.92,17742.0
2025-04-08,18.775,18.945,17.92,17.92,50842.0
2025-04-09,17.87,19.16,17.87,19.07,15678.0
2025-04-10,19.15,19.16,18.045,18.535,11702.0
2025-04-11,18.265,18.515,18.205,18.405,10255.0
2025-04-14,18.845,18.845,18.275,18.515,10619.0
2025-04-15,18.285,18.535,18.115,18.115,10495.0
2025-04-16,18.375,18.425,17.85,18.125,26382.0
2025-04-17,17.92,18.415,17.91,17.955,32095.0
2025-04-21,17.92,18.045,17.77,17.93,14731.0
2025-04-22,17.91,18.035,17.11,18.035,60284.0
2025-04-23,18.035,18.595,17.965,18.125,7450.0
2025-04-24,19.15,19.15,18.065,18.575,14254.0
2025-04-25,18.505,19.07,18.505,18.935,6805.0
2025-04-28,18.935,19.54,18.935,19.49,7661.0
2025-04-29,19.53,19.76,19.34,19.34,6283.0
2025-04-30,19.32,20.475,19.32,20.385,5444.0
2025-05-01,20.325,20.455,19.88,19.88,2903.0
2025-05-02,19.88,21.29,19.88,20.905,6071.0
2025-05-05,20.515,20.525,20.01,20.02,3603.0
2025-05-06,19.96,20.11,19.76,19.99,1745.0
2025-05-07,20.01,20.205,19.73,20.205,6611.0
2025-05-08,20.615,20.915,19.5,19.94,25399.0
2025-05-09,19.95,20.415,19.76,19.86,18567.0
2025-05-12,19.96,20.465,19.51,19.54,29280.0
2025-05-13,19.52,20.02,19.51,20.02,103371.0
2025-05-14,20.145,20.145,19.43,19.45,52623.0
2025-05-15,19.95,19.95,19.41,19.41,66136.0
2025-05-16,19.51,19.73,19.21,19.51,21816.0
2025-05-20,19.65,19.66,19.015,19.04,29524.0
2025-05-21,19.39,19.4,18.515,18.515,37523.0
2025-05-22,18.815,19.15,18.165,19.15,247411.0
2025-05-23,19.09,19.55,18.675,19.55,14175.0
2025-05-26,19.18,19.84,19.17,19.36,17366.0
2025-05-27,20.09,20.455,19.58,20.455,29776.0
2025-05-28,20.405,20.905,20.265,20.605,24689.0
2025-05-29,20.625,21.145,20.405,20.665,17979.0
2025-05-30,20.805,21.145,20.05,20.535,29583.0
2025-06-02,20.385,20.905,20.165,20.425,7646.0
2025-06-03,20.305,20.665,20.305,20.585,1036.0
2025-06-04,20.625,20.705,20.405,20.675,3400.0
2025-06-05,20.445,21.045,20.445,20.925,6915.0
2025-06-06,20.865,21.6,20.715,21.43,10039.0
2025-06-09,21.29,22.01,21.29,21.86,11409.0
2025-06-10,22.27,22.645,21.92,22.0,22887.0
2025-06-11,22.01,22.845,22.0,22.09,25836.0
2025-06-12,22.06,22.525,22.01,22.2,24049.0
2025-06-13,22.2,22.495,21.77,22.23,14981.0
2025-06-16,22.1,22.545,22.1,22.15,5184.0
2025-06-17,22.15,22.795,21.98,21.98,4726.0
2025-06-18,22.01,22.515,21.9,22.15,11759.0
2025-06-19,22.435,22.455,22.15,22.15,1604.0
2025-06-20,22.19,22.525,22.18,22.18,208.0
2025-06-23,22.485,22.555,21.96,22.18,897.0
2025-06-24,22.2,22.535,22.15,22.15,3050.0
2025-06-25,22.415,22.565,22.17,22.395,86042.0
2025-06-26,22.395,22.415,22.15,22.2,6006.0
2025-06-27,22.2,22.22,21.205,21.205,12491.0
2025-06-30,21.55,22.04,21.3,21.6,14213.0
2025-07-02,22.44,22.44,21.5,21.63,6046.0
2025-07-03,21.5,21.65,21.41,21.41,3252.0
2025-07-04,21.95,21.95,21.215,21.95,2979.0
2025-07-07,22.13,22.13,21.205,21.27,11646.0
2025-07-08,22.13,22.13,21.37,21.37,1311.0
2025-07-09,21.26,21.65,21.25,21.47,4167.0
2025-07-10,21.58,21.9,21.26,21.41,12553.0
2025-07-11,21.88,22.7,21.26,22.42,14361.0
2025-07-14,22.67,22.84,22.02,22.35,11145.0
2025-07-15,22.28,22.47,21.87,21.95,9174.0
2025-07-16,22.5,22.5,21.54,21.55,4909.0
2025-07-17,21.55,22.2,21.54,21.95,6726.0
2025-07-18,22.05,22.2,21.7,21.7,1401.0
2025-07-21,21.71,22.2,21.71,21.85,4756.0
2025-07-22,21.81,22.95,21.7,22.35,14541.0
2025-07-23,22.55,23.07,22.15,22.73,23254.0
2025-07-24,22.73,23.45,22.73,22.95,12016.0
2025-07-25,23.06,23.06,22.1,22.1,3608.0
2025-07-28,22.11,22.92,22.11,22.23,4632.0
2025-07-29,22.6,22.73,22.31,22.45,2668.0
2025-07-30,22.45,22.45,21.95,22.1,8665.0
2025-07-31,22.93,22.93,21.95,22.2,2209.0
2025-08-01,22.05,22.53,21.5,22.53,11567.0
2025-08-05,22.05,22.65,21.73,22.24,11126.0
2025-08-06,21.75,22.4,21.7,21.7,27406.0
2025-08-07,21.8,22.16,21.46,21.46,9728.0
2025-08-08,21.3,21.8,21.3,21.3,11480.0
2025-08-11,21.3,21.69,21.155,21.155,4821.0
2025-08-12,21.155,21.68,20.955,21.33,12883.0
2025-08-13,21.53,21.94,21.205,21.205,18005.0
2025-08-14,21.135,21.205,20.355,20.455,109711.0
2025-08-15,21.67,21.67,20.455,20.465,12388.0
2025-08-18,20.475,20.905,20.105,20.155,14997.0
2025-08-19,20.165,20.955,20.105,20.205,17797.0
2025-08-20,20.545,20.595,20.175,20.205,7412.0
2025-08-21,21.015,21.015,20.305,20.315,3011.0
2025-08-22,20.455,20.825,20.455,20.655,1950.0
2025-08-25,20.375,21.005,20.055,20.125,13636.0
2025-08-26,20.455,20.455,19.565,19.565,18440.0
2025-08-27,19.605,20.245,18.92,18.92,64678.0
2025-08-28,19.305,19.305,18.85,18.93,24798.0
2025-08-29,18.995,18.995,18.55,18.83,13143.0
2025-09-02,18.57,18.9,18.57,18.61,22489.0
2025-09-03,18.9,18.9,18.59,18.71,25986.0
2025-09-04,18.68,18.72,18.61,18.62,18493.0
2025-09-05,18.91,18.95,18.61,18.61,19052.0
2025-09-08,18.75,19.105,18.71,18.86,28870.0
2025-09-09,18.66,19.205,18.66,18.99,12760.0
2025-09-10,19.055,19.455,18.935,19.275,14126.0
2025-09-11,19.155,19.605,19.145,19.215,14330.0
2025-09-12,19.275,19.455,19.165,19.175,7312.0
2025-09-15,19.165,19.825,19.155,19.825,17845.0
2025-09-16,19.795,20.195,19.655,19.655,15819.0
2025-09-17,19.875,20.545,19.765,19.765,18238.0
2025-09-18,20.965,21.96,20.965,21.92,51425.0
2025-09-19,22.0,22.0,21.225,21.52,16880.0
2025-09-22,21.055,21.52,21.055,21.085,8227.0
2025-09-23,21.045,21.85,20.955,20.955,5513.0
2025-09-24,20.985,21.39,20.855,20.875,16334.0
2025-09-25,21.115,21.115,20.155,20.285,3960.0
2025-09-26,20.69,22.65,20.69,22.35,50681.0
2025-09-29,22.07,23.46,22.06,22.91,18071.0
2025-09-30,23.5,23.5,22.74,23.0,10097.0
2025-10-01,22.85,23.16,22.83,23.0,5106.0
2025-10-02,23.1,23.27,23.0,23.2,6810.0
2025-10-03,23.27,23.28,22.65,22.95,64553.0
2025-10-06,22.95,23.28,22.95,23.1,54317.0
2025-10-07,23.0,23.17,22.86,22.86,62626.0
2025-10-08,23.12,23.28,23.0,23.23,2054.0
2025-10-09,23.02,23.41,22.57,22.97,9245.0
2025-10-10,22.96,22.96,21.52,21.52,14514.0
2025-10-14,23.42,23.42,21.74,22.05,24502.0
2025-10-15,22.68,22.68,21.56,21.75,2112.0
2025-10-16,22.24,22.75,21.99,22.21,24254.0
2025-10-17,22.11,22.59,22.11,22.28,11400.0
2025-10-20,22.285,22.285,21.47,22.02,8831.0
2025-10-21,22.24,22.38,21.9,22.34,8700.0
2025-10-22,22.2,22.35,22.2,22.35,3900.0
2025-10-23,22.64,22.76,22.27,22.38,7862.0
2025-10-24,22.16,22.78,22.13,22.64,15541.0
2025-10-27,22.25,22.81,21.64,21.81,7966.0
2025-10-28,21.39,22.0,21.05,21.81,10262.0
2025-10-29,21.91,21.91,21.19,21.19,7734.0
2025-10-30,21.14,21.25,20.29,20.43,33473.0
2025-10-31,20.87,20.87,20.15,20.26,29138.0
2025-11-03,20.11,20.67,19.81,20.26,6359.0
2025-11-04,21.98,21.98,20.0,20.16,4754.0
2025-11-05,20.07,20.525,19.88,19.95,60472.0
2025-11-06,19.86,20.44,19.86,19.99,12272.0
2025-11-07,19.8,19.89,19.45,19.76,12540.0
2025-11-10,20.15,20.15,19.83,20.1,3404.0
2025-11-11,20.0,20.23,19.86,19.94,14124.0
2025-11-12,20.19,20.19,20.0,20.0,19586.0
2025-11-13,19.44,19.44,18.05,18.53,186226.0
2025-11-14,18.44,19.14,18.25,19.14,81657.0
2025-11-17,19.84,19.99,19.07,19.31,20090.0
2025-11-18,19.1,19.27,19.1,19.22,2839.0
2025-11-19,19.95,19.95,19.1,19.36,1991.0
2025-11-20,19.86,19.86,18.91,18.91,7003.0
2025-11-21,19.16,19.37,18.98,19.33,8814.0
2025-11-24,19.19,19.38,19.19,19.25,3336.0
2025-11-25,19.2,19.68,19.2,19.38,3461.0
2025-11-26,19.01,19.98,19.01,19.65,12650.0