Date,Open,High,Low,Close,Volume
2008-05-26,46.96,47.32,46.65,47.32,21998.7
2008-05-27,46.805,47.32,46.29,46.7,40631.8
2008-05-28,46.39,46.545,44.995,45.255,62831.0
2008-05-29,45.255,47.115,45.1,46.34,78185.1
2008-05-30,46.6,47.115,46.29,46.855,38302.2
2008-06-02,47.065,48.72,46.96,48.305,59064.0
2008-06-03,48.305,48.615,47.58,48.355,40737.7
2008-06-04,48.355,50.425,48.1,49.65,57734.4
2008-06-05,49.91,50.425,49.13,50.425,50237.1
2008-06-06,50.945,52.235,50.945,51.305,59274.8
2008-06-09,51.72,51.72,50.425,50.425,11154.7
2008-06-10,50.115,50.945,49.65,50.685,23605.0
2008-06-11,50.63,50.995,49.91,50.165,19259.0
2008-06-12,49.91,50.58,49.65,49.91,71998.2
2008-06-13,50.425,50.685,50.165,50.425,2949.7
2008-06-16,49.91,51.41,49.65,51.15,20445.6
2008-06-17,51.15,51.15,50.22,50.685,5415.0
2008-06-18,50.685,50.685,49.7,50.58,29936.0
2008-06-19,50.425,50.995,50.27,50.685,39663.0
2008-06-20,50.89,52.03,50.63,51.72,23043.7
2008-06-23,51.72,51.875,51.305,51.565,33751.5
2008-06-24,51.565,51.72,50.995,51.46,42123.5
2008-06-25,51.2,51.72,51.2,51.355,17432.5
2008-06-26,51.51,51.51,50.58,50.63,7511.5
2008-06-27,50.89,51.46,50.27,51.045,4827.0
2008-06-30,50.27,51.46,50.27,51.305,28827.3
2008-07-02,51.41,51.665,50.685,50.685,82375.5
2008-07-03,50.685,50.89,49.91,50.165,25432.7
2008-07-04,49.495,50.685,49.495,50.165,13791.6
2008-07-07,49.39,49.855,47.065,47.89,4095.5
2008-07-08,47.065,47.79,44.995,46.495,41068.8
2008-07-09,47.065,49.13,45.77,45.875,9084.4
2008-07-10,45.875,48.72,45.875,48.355,23639.5
2008-07-11,49.08,49.08,46.855,48.355,62854.0
2008-07-14,49.13,49.91,47.735,48.1,27633.2
2008-07-15,48.045,48.15,46.135,47.79,2113.1
2008-07-16,47.32,47.32,46.29,47.01,3872.5
2008-07-17,46.6,48.615,46.29,47.84,7861.5
2008-07-18,47.375,48.665,46.6,48.665,3386.0
2008-07-21,47.065,48.665,47.065,47.945,4965.0
2008-07-22,46.65,47.065,46.39,46.495,9358.0
2008-07-23,46.545,46.545,41.375,42.875,4313.1
2008-07-24,42.925,44.48,40.39,40.39,38103.0
2008-07-25,42.67,42.67,41.115,41.375,12611.4
2008-07-28,42.615,42.615,40.96,41.27,6559.7
2008-07-29,41.27,41.375,40.6,40.6,8308.8
2008-07-30,41.115,41.375,40.08,40.34,28963.4
2008-07-31,42.41,42.41,40.6,41.27,7579.3
2008-08-01,41.375,41.375,40.96,41.065,6462.7
2008-08-05,41.635,41.635,39.825,39.825,65636.0
2008-08-06,39.615,41.115,39.615,40.755,39795.5
2008-08-07,41.455,41.455,40.0,40.365,9462.5
2008-08-08,40.415,40.415,39.38,39.74,18327.8
2008-08-11,40.73,40.73,38.135,38.655,31148.0
2008-08-12,37.355,37.615,35.33,36.32,24546.0
2008-08-13,35.33,36.005,33.775,35.54,58672.0
2008-08-14,35.8,35.8,34.815,35.435,10455.0
2008-08-15,35.02,35.02,33.985,33.985,25774.5
2008-08-18,33.985,34.345,33.515,33.985,28629.0
2008-08-19,33.985,34.4,33.31,33.465,22077.5
2008-08-20,34.035,34.97,32.74,33.725,37995.5
2008-08-21,34.5,34.76,34.035,34.295,20336.5
2008-08-22,34.345,37.25,34.245,37.25,21177.0
2008-08-25,37.305,37.305,35.955,36.32,12261.0
2008-08-26,36.06,36.32,34.035,34.345,9362.5
2008-08-27,34.245,35.28,34.245,34.66,9057.5
2008-08-28,36.005,36.005,34.245,34.5,10573.4
2008-08-29,34.97,35.8,34.76,34.915,9722.4
2008-09-02,35.175,35.175,33.67,33.725,5539.2
2008-09-03,33.725,33.725,31.39,31.65,53516.5
2008-09-04,32.325,32.325,30.56,30.715,11971.9
2008-09-05,29.835,31.39,29.105,30.25,15904.4
2008-09-08,32.165,32.165,27.24,28.015,15626.0
2008-09-09,27.55,28.535,24.075,24.075,47897.2
2008-09-10,25.37,25.425,24.125,25.165,31183.0
2008-09-11,24.49,26.77,24.125,25.06,14832.5
2008-09-12,26.2,28.795,25.94,28.12,17460.0
2008-09-15,27.395,28.38,25.94,28.015,10587.4
2008-09-16,27.705,28.015,26.46,26.925,7354.0
2008-09-17,26.46,27.24,25.32,26.41,21994.0
2008-09-18,28.275,28.64,26.2,27.03,24010.7
2008-09-19,28.015,28.07,26.41,27.655,11124.0
2008-09-22,28.535,32.165,28.535,29.835,38359.2
2008-09-23,29.835,30.61,29.055,30.25,8682.2
2008-09-24,30.145,31.285,29.625,30.35,19458.0
2008-09-25,30.61,31.18,29.575,30.87,14970.0
2008-09-26,31.285,31.285,29.575,29.835,14638.0
2008-09-29,29.835,29.835,26.15,26.825,11535.1
2008-09-30,27.445,28.69,26.98,26.98,9066.9
2008-10-01,26.51,26.825,24.695,25.165,13160.9
2008-10-02,25.265,25.89,21.79,22.31,23656.2
2008-10-03,22.05,22.415,19.715,21.325,28263.9
2008-10-06,20.755,20.755,16.86,18.68,12820.0
2008-10-07,19.975,19.975,17.12,17.12,6139.0
2008-10-08,17.12,18.16,15.515,15.825,30621.0
2008-10-09,16.86,18.16,14.27,14.27,27365.4
2008-10-10,13.49,15.305,12.92,15.1,30590.4
2008-10-14,20.755,20.755,15.565,15.615,33900.4
2008-10-15,15.825,15.825,13.28,13.75,19337.8
2008-10-16,14.785,14.785,13.23,13.23,21368.0
2008-10-17,13.75,15.565,13.44,15.045,10211.0
2008-10-20,16.085,18.68,15.355,18.68,28222.3
2008-10-21,17.9,19.405,17.02,17.9,27827.0
2008-10-22,16.86,17.69,14.89,15.565,23012.0
2008-10-23,16.345,16.76,14.01,15.1,44472.0
2008-10-24,14.01,15.565,13.595,15.045,29820.0
2008-10-27,14.01,15.565,13.54,13.75,32527.0
2008-10-28,14.525,15.565,14.525,15.045,14080.0
2008-10-29,15.515,17.85,15.515,17.02,17270.0
2008-10-30,17.07,18.68,16.86,18.16,8048.5
2008-10-31,17.9,17.9,16.085,17.275,8278.9
2008-11-03,17.07,18.105,16.915,17.12,14890.0
2008-11-04,18.21,19.455,17.175,19.195,11656.5
2008-11-05,19.15,19.15,17.95,18.21,7475.0
2008-11-06,18.34,18.34,16.515,17.66,3620.0
2008-11-07,16.615,17.295,16.565,16.825,1272.5
2008-11-10,16.825,17.925,16.515,16.565,2220.0
2008-11-11,16.565,16.565,15.205,15.675,16797.5
2008-11-12,16.615,16.615,14.42,14.895,11066.3
2008-11-13,14.63,15.31,14.11,15.31,10425.0
2008-11-14,15.1,15.675,14.37,15.52,6072.5
2008-11-17,15.47,16.145,14.37,14.37,8128.5
2008-11-18,14.37,14.37,13.585,14.005,6510.0
2008-11-19,13.48,14.32,13.325,13.535,7855.0
2008-11-20,13.17,13.64,12.125,12.805,11551.6
2008-11-21,14.79,14.895,12.96,13.64,12840.9
2008-11-24,14.37,14.37,13.17,14.265,5852.9
2008-11-25,14.37,16.985,13.375,16.985,37941.4
2008-11-26,15.675,16.67,14.37,16.2,28795.0
2008-11-27,15.26,15.365,14.32,14.685,1425.0
2008-11-28,15.155,16.145,15.155,15.675,5295.0
2008-12-01,15.675,15.675,15.26,15.675,7976.0
2008-12-02,15.415,15.675,14.895,15.625,2580.0
2008-12-03,14.58,15.365,14.37,15.1,2230.0
2008-12-04,14.735,15.675,14.37,14.42,2055.0
2008-12-05,14.42,14.995,14.11,14.995,7770.0
2008-12-08,15.155,15.155,14.42,14.79,5617.0
2008-12-09,14.63,14.895,14.42,14.63,35625.0
2008-12-10,14.63,15.99,14.63,15.94,16611.9
2008-12-11,16.565,16.565,15.94,16.2,12710.0
2008-12-12,15.675,16.825,15.675,16.825,6625.0
2008-12-15,16.2,20.695,16.2,20.64,11544.6
2008-12-16,18.915,21.53,17.505,21.215,17899.6
2008-12-17,21.425,21.425,21.425,21.425,0.0
2008-12-18,21.53,21.53,18.29,18.81,13892.0
2008-12-19,18.29,18.55,16.72,18.03,17477.9
2008-12-22,17.455,17.56,16.72,16.985,11472.3
2008-12-23,17.085,17.975,17.035,17.035,10234.0
2008-12-24,17.14,18.705,17.14,18.705,5648.2
2008-12-29,18.81,19.91,18.29,19.91,9310.0
2008-12-30,20.43,22.73,19.855,22.365,12463.3
2008-12-31,22.0,22.47,20.64,22.47,4299.5
2009-01-02,21.685,22.68,21.685,22.47,240.0
2009-01-05,22.47,23.255,22.21,23.255,10865.0
2009-01-06,23.255,23.255,21.685,22.0,9340.0
2009-01-07,21.165,22.155,21.165,21.215,1300.0
2009-01-08,21.27,21.53,20.745,20.9,6930.0
2009-01-09,20.9,20.9,20.64,20.9,4120.0
2009-01-12,20.64,20.9,19.595,20.9,5640.0
2009-01-13,21.165,21.165,20.9,20.9,660.0
2009-01-14,20.9,20.9,20.12,20.38,501.5
2009-01-15,20.9,20.9,20.12,20.9,1556.3
2009-01-16,20.38,20.64,20.12,20.38,42520.8
2009-01-19,20.38,20.38,20.38,20.38,600.0
2009-01-20,20.38,20.38,19.855,19.855,570.0
2009-01-21,20.485,20.9,20.17,20.9,28940.2
2009-01-22,20.9,21.27,20.275,20.64,2754.0
2009-01-23,20.695,20.9,19.855,20.85,27128.0
2009-01-26,20.85,21.165,20.485,20.9,8611.1
2009-01-27,20.64,20.9,19.75,20.9,49737.0
2009-01-28,19.91,21.165,19.855,20.9,6800.0
2009-01-29,20.9,20.9,19.65,19.805,375.0
2009-01-30,19.65,22.21,19.65,22.21,17322.5
2009-02-02,20.9,22.105,20.9,21.845,2100.0
2009-02-03,22.105,22.73,21.945,22.05,6233.6
2009-02-04,21.945,22.21,20.745,20.745,26055.0
2009-02-05,21.79,21.945,21.215,21.74,10468.0
2009-02-06,21.425,21.74,21.425,21.475,528.5
2009-02-09,21.425,21.425,21.165,21.165,410.0
2009-02-10,21.685,21.685,19.855,20.64,2377.5
2009-02-11,20.9,21.945,20.9,21.165,1608.3
2009-02-12,20.64,21.79,20.64,21.79,423.9
2009-02-13,21.945,24.245,21.475,24.195,6616.9
2009-02-17,24.295,24.825,23.035,24.56,3587.2
2009-02-18,24.64,24.64,22.59,23.38,1635.0
2009-02-19,24.69,24.69,23.64,23.64,3745.0
2009-02-20,23.905,24.69,22.535,22.855,4265.5
2009-02-23,23.38,23.64,22.855,22.905,1891.5
2009-02-24,22.855,22.855,22.22,22.695,10883.4
2009-02-25,23.43,23.535,21.8,22.325,6433.5
2009-02-26,22.325,24.325,22.325,24.165,2554.7
2009-02-27,23.17,24.9,23.17,24.165,2446.3
2009-03-02,23.115,23.115,22.065,22.325,2623.0
2009-03-03,22.325,23.065,22.325,22.59,4473.0
2009-03-04,23.275,23.38,22.64,23.325,2650.0
2009-03-05,23.325,23.85,22.38,23.38,2435.0
2009-03-06,23.38,23.8,22.855,23.64,5021.1
2009-03-09,23.115,23.115,22.325,22.43,13570.0
2009-03-10,23.065,23.64,22.38,22.8,3572.2
2009-03-11,23.115,23.59,22.855,23.59,8859.0
2009-03-12,23.8,23.8,22.535,23.59,10490.0
2009-03-13,24.115,24.115,23.115,23.38,2425.0
2009-03-16,23.38,23.64,22.745,23.64,1310.0
2009-03-17,22.88,23.805,22.88,23.59,521.3
2009-03-18,24.185,24.185,22.61,23.59,7062.5
2009-03-19,24.46,24.785,24.405,24.785,4210.0
2009-03-20,24.46,25.22,24.46,24.46,1425.0
2009-03-23,24.46,25.275,24.185,25.055,1360.0
2009-03-24,24.46,24.46,23.37,24.405,2320.0
2009-03-25,24.46,25.0,23.64,24.945,971.0
2009-03-26,25.165,25.435,24.46,25.38,5671.0
2009-03-27,25.275,25.275,23.155,23.915,1860.0
2009-03-30,22.88,24.46,22.665,24.46,12450.0
2009-03-31,23.86,24.945,23.86,24.73,2854.0
2009-04-01,24.13,25.0,23.37,25.0,690.0
2009-04-02,24.24,24.565,23.695,24.46,2620.0
2009-04-03,23.915,23.915,22.825,23.315,2655.0
2009-04-06,22.935,23.26,22.935,23.045,1558.2
2009-04-07,22.935,23.37,22.825,23.155,3393.8
2009-04-08,23.37,23.48,23.1,23.48,945.0
2009-04-09,22.39,23.48,22.39,23.1,1145.0
2009-04-13,22.72,23.64,22.555,23.64,10435.0
2009-04-14,23.695,24.62,23.695,24.46,4389.0
2009-04-15,24.89,24.89,23.64,24.675,2348.6
2009-04-16,24.35,24.35,24.13,24.13,360.0
2009-04-17,23.425,23.97,23.37,23.97,1680.0
2009-04-20,23.1,24.675,23.1,23.915,5055.0
2009-04-21,23.75,23.805,23.26,23.535,469.0
2009-04-22,24.405,24.46,23.915,23.915,1310.0
2009-04-23,23.915,24.185,23.37,24.185,2725.8
2009-04-24,23.26,24.46,23.26,23.915,3677.6
2009-04-27,23.915,24.13,23.535,24.13,1380.0
2009-04-28,23.915,24.46,23.26,24.13,6180.0
2009-04-29,23.59,24.13,23.59,24.13,542.2
2009-04-30,24.46,24.46,23.425,23.915,1630.0
2009-05-01,23.915,24.13,23.26,23.37,2250.0
2009-05-04,23.86,24.185,23.37,24.185,4153.5
2009-05-05,24.405,24.945,24.405,24.46,4385.0
2009-05-06,24.62,26.36,24.62,26.36,5307.5
2009-05-07,25.87,27.01,25.87,26.905,5747.0
2009-05-08,25.925,26.85,24.46,26.035,2437.8
2009-05-11,25.815,26.63,25.0,26.575,4130.0
2009-05-12,24.45,25.71,24.29,25.545,21312.0
2009-05-13,24.86,25.68,23.825,24.59,5108.5
2009-05-14,24.915,25.135,24.04,24.645,14246.7
2009-05-15,24.59,24.86,24.04,24.7,2175.5
2009-05-19,24.86,25.955,24.86,25.68,1770.3
2009-05-20,25.515,26.445,25.465,25.79,912.5
2009-05-21,25.41,25.41,24.7,25.355,2520.0
2009-05-22,24.7,25.845,24.7,24.86,729.7
2009-05-25,24.645,25.68,24.59,24.7,1245.0
2009-05-26,24.095,24.15,23.33,23.985,3690.0
2009-05-27,23.77,24.26,23.275,23.44,2655.0
2009-05-28,23.66,24.315,23.33,24.15,4595.0
2009-05-29,23.715,25.955,23.715,24.86,5626.8
2009-06-01,25.41,27.43,25.135,26.23,7137.7
2009-06-02,26.01,26.23,24.095,24.535,1827.7
2009-06-03,24.04,24.315,23.495,23.66,2115.0
2009-06-04,23.77,24.04,23.17,23.495,4491.6
2009-06-05,23.495,23.495,22.95,23.22,2213.6
2009-06-08,23.495,23.495,22.455,23.06,1400.0
2009-06-09,22.455,22.455,21.09,21.31,11670.4
2009-06-10,21.035,21.585,19.945,20.38,11585.0
2009-06-11,20.27,20.545,19.015,19.4,8620.9
2009-06-12,19.4,19.67,19.125,19.56,37855.8
2009-06-15,19.4,20.38,19.4,19.4,7654.6
2009-06-16,20.16,20.27,19.125,19.235,10558.8
2009-06-17,19.125,19.125,18.03,18.36,2588.0
2009-06-18,18.36,18.58,17.76,18.085,5604.6
2009-06-19,18.305,18.36,17.485,17.76,7037.3
2009-06-22,18.085,18.085,16.83,16.94,7255.0
2009-06-23,18.36,18.36,16.285,16.555,10312.5
2009-06-24,17.54,17.54,16.12,16.23,9738.0
2009-06-25,16.5,16.665,16.23,16.555,11860.0
2009-06-26,16.665,17.705,16.665,17.21,9920.0
2009-06-29,16.995,17.65,16.94,17.265,5933.9
2009-06-30,17.05,17.155,16.665,16.665,3489.9
2009-07-02,16.885,17.21,16.665,16.885,2219.3
2009-07-03,17.21,17.21,16.995,17.105,2260.0
2009-07-06,16.665,17.21,16.39,16.665,4530.0
2009-07-07,17.265,17.485,16.995,17.485,5447.2
2009-07-08,17.43,17.705,17.21,17.705,6154.7
2009-07-09,17.705,18.525,17.485,18.14,5690.0
2009-07-10,17.705,19.235,17.65,18.58,3420.0
2009-07-13,18.74,18.74,18.305,18.415,1840.0
2009-07-14,18.415,18.58,18.03,18.525,1615.0
2009-07-15,18.525,19.345,18.305,18.525,4414.5
2009-07-16,18.14,18.74,18.03,18.58,2223.0
2009-07-17,18.635,19.07,18.58,19.07,2570.0
2009-07-20,18.85,19.945,18.635,19.67,7876.0
2009-07-21,20.055,20.325,19.45,20.0,5127.2
2009-07-22,19.945,19.945,19.125,19.67,3510.0
2009-07-23,19.89,20.98,19.67,20.215,7915.0
2009-07-24,20.325,20.765,20.215,20.215,2001.4
2009-07-27,20.545,21.035,20.38,20.71,4510.0
2009-07-28,20.71,20.71,19.725,19.945,2637.5
2009-07-29,20.055,20.055,19.29,19.67,2044.0
2009-07-30,19.67,19.945,19.67,19.89,1510.0
2009-07-31,19.89,20.215,19.4,19.945,8141.6
2009-08-04,20.215,20.82,20.0,20.215,4955.3
2009-08-05,20.0,20.0,19.18,19.4,3282.0
2009-08-06,19.125,19.56,18.525,18.795,6537.5
2009-08-07,18.36,18.36,17.76,18.03,5818.0
2009-08-10,17.37,18.03,17.37,18.03,5745.0
2009-08-11,17.675,18.665,17.235,18.17,4490.0
2009-08-12,18.17,18.775,17.895,18.775,3382.5
2009-08-13,19.05,19.545,18.665,19.215,3500.0
2009-08-14,19.27,19.27,17.895,18.995,2561.1
2009-08-17,17.895,18.445,17.895,18.06,1577.5
2009-08-18,19.16,19.27,18.445,18.995,3550.0
2009-08-19,18.72,18.995,18.72,18.995,2000.5
2009-08-20,18.445,18.995,18.17,18.995,1622.5
2009-08-21,18.72,18.83,18.335,18.61,1340.0
2009-08-24,18.995,18.995,18.17,18.17,6471.8
2009-08-25,17.785,17.895,17.62,17.675,1700.0
2009-08-26,17.62,18.335,17.51,18.225,8257.6
2009-08-27,18.115,18.885,17.675,18.665,5775.0
2009-08-28,18.445,18.995,18.17,18.445,2914.3
2009-08-31,18.005,19.16,18.005,19.16,6525.6
2009-09-01,18.72,18.72,18.225,18.72,3559.8
2009-09-02,18.445,18.83,18.005,18.5,2562.9
2009-09-03,18.445,20.425,18.445,19.82,11436.0
2009-09-04,19.545,20.59,19.38,20.535,1480.0
2009-09-08,20.59,20.92,19.38,20.37,4971.9
2009-09-09,20.095,20.205,19.82,19.93,3823.5
2009-09-10,20.48,22.135,20.205,22.025,3408.5
2009-09-11,22.025,23.235,22.025,22.3,9857.1
2009-09-14,21.03,23.675,21.03,23.125,5865.0
2009-09-15,22.575,23.73,22.575,23.73,3275.0
2009-09-16,23.51,24.775,23.51,23.84,7508.0
2009-09-17,24.115,24.665,23.4,23.675,6517.0
2009-09-18,23.345,24.225,23.125,24.225,4650.0
2009-09-21,24.115,24.17,23.18,23.18,45324.2
2009-09-22,23.675,23.95,23.235,23.235,4061.2
2009-09-23,23.565,24.17,23.125,23.51,4444.5
2009-09-24,23.4,23.455,22.795,22.795,2322.5
2009-09-25,22.575,23.07,21.25,22.41,2545.1
2009-09-28,21.915,22.135,21.03,21.75,4840.0
2009-09-29,21.475,21.585,21.195,21.195,4024.1
2009-09-30,21.03,22.135,21.03,21.97,5185.2
2009-10-02,21.195,21.475,21.195,21.25,590.0
2009-10-05,21.195,21.475,20.315,20.425,3685.7
2009-10-06,20.92,21.365,20.48,20.81,1430.0
2009-10-07,21.42,22.465,21.25,22.465,2070.0
2009-10-08,22.19,23.125,22.025,22.3,2755.0
2009-10-09,22.025,22.245,21.97,22.025,1250.0
2009-10-13,22.465,22.96,22.025,22.465,3820.0
2009-10-14,22.19,23.015,22.19,22.63,5587.5
2009-10-15,23.07,23.07,22.575,22.85,1370.0
2009-10-16,23.015,23.015,22.575,22.63,1423.0
2009-10-19,22.63,22.96,22.63,22.96,610.0
2009-10-20,22.3,23.07,22.3,23.07,2270.0
2009-10-21,23.125,23.675,22.96,23.455,2674.7
2009-10-22,23.455,23.895,23.4,23.84,2097.1
2009-10-23,23.675,24.06,23.675,23.73,1773.5
2009-10-26,24.225,24.225,22.19,23.015,3419.0
2009-10-27,22.96,23.125,22.685,22.85,890.0
2009-10-28,22.85,22.85,21.97,21.97,5667.9
2009-10-29,22.465,23.895,22.025,23.675,2520.0
2009-10-30,23.73,23.895,22.85,23.895,2005.0
2009-11-02,23.895,24.61,23.675,24.61,7689.5
2009-11-03,24.06,24.39,24.005,24.28,3355.0
2009-11-04,24.225,24.885,23.95,24.885,10102.6
2009-11-05,24.83,24.83,23.73,24.225,10775.0
2009-11-06,23.4,23.565,22.135,23.125,5927.8
2009-11-09,23.13,23.13,22.41,22.575,14070.0
2009-11-10,22.6,22.71,21.77,22.435,4880.1
2009-11-11,22.6,23.1,22.435,22.71,3390.7
2009-11-12,22.49,22.825,22.435,22.435,3700.0
2009-11-13,22.215,22.825,21.105,21.605,9104.0
2009-11-16,22.16,23.265,21.605,23.265,6037.6
2009-11-17,22.215,22.71,21.935,22.16,3455.0
2009-11-18,22.16,22.71,22.16,22.16,1604.9
2009-11-19,22.16,22.16,21.88,21.935,2570.8
2009-11-20,21.935,22.77,21.88,22.71,2756.8
2009-11-23,22.71,23.71,22.71,23.71,7087.1
2009-11-24,23.655,23.655,22.71,23.49,2147.5
2009-11-25,22.71,24.095,22.49,23.43,3192.7
2009-11-26,23.375,23.985,23.375,23.82,2295.0
2009-11-27,23.545,24.265,23.265,24.265,4557.3
2009-11-30,23.82,24.265,23.545,24.04,20354.8
2009-12-01,24.04,25.98,23.71,25.98,11053.8
2009-12-02,25.26,27.475,25.26,27.475,7068.4
2009-12-03,27.7,28.25,26.7,27.81,9032.0
2009-12-04,27.7,27.7,26.37,26.755,7863.0
2009-12-07,26.755,26.865,26.59,26.81,1210.5
2009-12-08,27.09,27.09,24.93,25.705,3412.0
2009-12-09,27.09,27.255,25.48,26.7,6868.6
2009-12-10,26.09,26.535,25.705,26.035,6752.3
2009-12-11,26.315,26.315,24.375,25.425,4364.5
2009-12-14,25.04,25.815,24.93,25.205,4826.4
2009-12-15,24.93,24.93,23.875,23.875,5447.4
2009-12-16,24.095,25.98,24.095,25.095,4207.8
2009-12-17,25.37,25.37,24.155,24.265,2968.7
2009-12-18,24.265,25.48,23.985,25.48,1568.6
2009-12-21,25.76,25.76,24.76,25.04,3475.0
2009-12-22,24.43,24.93,24.375,24.65,1821.5
2009-12-23,24.815,25.26,24.375,24.595,4522.6
2009-12-24,25.15,25.15,24.65,24.875,1275.0
2009-12-29,24.65,25.37,24.595,24.985,1413.2
2009-12-30,24.93,25.095,24.93,24.93,717.4
2009-12-31,24.93,26.035,24.93,24.93,2902.0
2010-01-04,26.035,26.035,25.205,25.205,1482.3
2010-01-05,25.815,26.865,25.65,26.865,4275.3
2010-01-06,26.59,26.92,26.035,26.315,5855.0
2010-01-07,26.315,27.42,26.315,26.59,4795.0
2010-01-08,25.535,26.81,25.535,26.425,4242.4
2010-01-11,27.09,27.7,26.755,27.7,3295.0
2010-01-12,27.7,27.7,26.645,26.7,1477.6
2010-01-13,26.48,27.09,26.425,26.7,765.0
2010-01-14,27.31,27.585,26.81,26.865,940.0
2010-01-15,26.535,27.31,25.98,27.31,3162.4
2010-01-18,27.145,27.145,26.37,26.425,1210.0
2010-01-19,26.48,26.755,25.76,25.815,931.5
2010-01-20,27.09,27.09,25.98,26.26,5661.9
2010-01-21,26.26,26.81,25.595,26.2,1630.0
2010-01-22,26.315,26.315,25.48,26.2,410.0
2010-01-25,25.76,26.81,25.76,25.815,3110.4
2010-01-26,25.76,26.315,25.205,25.425,600.0
2010-01-27,25.425,25.87,24.595,25.04,2204.0
2010-01-28,24.875,24.875,24.095,24.155,1455.0
2010-01-29,24.095,24.815,24.095,24.65,763.8
2010-02-01,24.21,24.93,24.095,24.65,2190.2
2010-02-02,24.65,24.65,24.095,24.095,1752.0
2010-02-03,24.095,24.095,23.545,23.82,1829.3
2010-02-04,23.155,23.545,22.71,22.77,2083.6
2010-02-05,22.77,23.71,22.435,23.71,3511.7
2010-02-08,22.71,23.49,22.435,22.71,1794.5
2010-02-09,23.045,23.82,22.99,23.765,1127.5
2010-02-10,23.265,24.095,23.265,23.82,1640.0
2010-02-11,23.545,23.93,23.265,23.82,1220.0
2010-02-12,23.545,23.545,23.43,23.545,2286.6
2010-02-16,23.765,24.54,23.71,23.985,2420.0
2010-02-17,23.71,24.375,23.655,24.095,700.0
2010-02-18,24.32,24.375,23.32,24.155,810.0
2010-02-19,23.875,24.65,23.82,24.65,2342.6
2010-02-22,24.65,24.65,23.82,24.375,2602.0
2010-02-23,24.095,24.095,23.82,23.82,370.0
2010-02-24,23.875,23.985,23.375,23.82,1320.0
2010-02-25,23.96,24.515,23.96,24.46,3256.7
2010-02-26,24.015,24.515,24.015,24.015,431.7
2010-03-01,24.015,24.24,23.96,23.96,460.0
2010-03-02,23.96,24.24,23.905,23.96,3563.9
2010-03-03,23.905,24.18,23.235,24.18,600.5
2010-03-04,23.46,24.07,23.235,23.46,373.5
2010-03-05,23.4,24.24,23.4,23.96,2420.1
2010-03-08,23.57,24.24,23.515,23.96,960.0
2010-03-09,23.96,25.63,23.96,24.24,2159.6
2010-03-10,24.795,24.795,23.735,23.735,4019.0
2010-03-11,24.74,24.74,23.85,24.515,4709.1
2010-03-12,25.02,25.02,24.405,25.02,1223.5
2010-03-15,24.46,24.63,24.46,24.63,730.0
2010-03-16,24.79,25.52,24.51,25.295,5989.4
2010-03-17,25.355,25.355,24.51,24.51,385.5
2010-03-18,24.68,24.905,24.51,24.51,60.0
2010-03-19,24.51,25.295,23.95,25.295,2815.0
2010-03-22,25.015,25.13,24.285,24.735,570.0
2010-03-23,24.23,24.735,24.23,24.565,2088.8
2010-03-24,24.455,24.455,24.005,24.115,190.0
2010-03-25,24.17,24.17,24.06,24.115,1500.7
2010-03-26,24.23,24.23,24.115,24.115,360.0
2010-03-29,24.17,24.17,22.54,22.99,37182.5
2010-03-30,22.99,23.215,22.765,23.215,3141.6
2010-03-31,23.44,23.44,21.645,21.645,4991.3
2010-04-01,22.43,22.655,21.645,21.81,4374.5
2010-04-05,21.7,23.105,21.7,22.765,3055.3
2010-04-06,23.05,23.05,21.925,22.485,1105.0
2010-04-07,22.485,22.825,21.98,22.205,3600.0
2010-04-08,21.98,22.485,21.98,22.43,1193.8
2010-04-09,22.205,22.205,21.98,21.98,2810.0
2010-04-12,22.43,22.485,21.98,22.43,6961.0
2010-04-13,22.035,22.485,21.755,22.485,3645.0
2010-04-14,22.43,22.485,21.81,21.925,2210.0
2010-04-15,21.925,21.925,21.305,21.305,5092.0
2010-04-16,21.135,21.25,21.08,21.25,1635.0
2010-04-19,21.08,21.305,20.8,21.025,1873.4
2010-04-20,20.8,21.36,20.35,20.8,21766.5
2010-04-21,20.8,21.305,20.8,21.195,1111.0
2010-04-22,21.305,21.305,20.8,21.08,2077.7
2010-04-23,21.025,22.035,21.025,21.925,4037.0
2010-04-26,21.925,22.15,21.42,22.15,2322.0
2010-04-27,21.925,21.925,21.87,21.925,752.0
2010-04-28,21.98,23.275,21.925,23.05,5603.2
2010-04-29,23.05,23.215,22.205,22.26,2518.1
2010-04-30,23.16,23.215,22.205,23.16,2266.6
2010-05-03,23.275,23.275,22.485,22.485,325.0
2010-05-04,22.485,22.485,21.42,21.585,559.0
2010-05-05,22.375,22.375,21.36,21.53,1100.0
2010-05-06,21.36,21.925,21.36,21.925,1417.2
2010-05-07,20.8,22.43,20.8,22.205,858.8
2010-05-10,22.485,22.825,22.485,22.765,2735.6
2010-05-11,22.485,22.935,22.205,22.485,3336.5
2010-05-12,22.99,23.78,22.825,23.665,6415.5
2010-05-13,23.78,23.89,23.05,23.33,2459.6
2010-05-14,23.33,23.33,22.485,23.05,7670.1
2010-05-17,23.16,23.16,22.655,22.655,1497.3
2010-05-18,22.6,23.05,22.205,22.485,6205.0
2010-05-19,21.78,21.78,20.985,21.61,4817.7
2010-05-20,21.27,21.89,20.985,20.985,4102.4
2010-05-21,20.93,21.665,20.65,20.76,1225.0
2010-05-25,20.705,20.705,20.65,20.65,1100.0
2010-05-26,20.705,21.495,19.065,19.065,5396.1
2010-05-27,19.575,20.59,19.575,20.42,2350.3
2010-05-28,20.48,21.155,20.48,21.1,1191.1
2010-05-31,21.385,21.385,20.65,21.27,449.5
2010-06-01,21.1,21.495,20.48,20.59,1870.0
2010-06-02,20.65,20.875,20.025,20.025,2520.0
2010-06-03,20.365,20.93,20.31,20.31,2965.6
2010-06-04,20.93,20.985,20.365,20.93,2380.0
2010-06-07,20.42,21.44,20.14,20.875,15188.9
2010-06-08,20.48,20.93,20.42,20.93,1453.5
2010-06-09,20.93,20.93,20.14,20.14,2541.0
2010-06-10,20.08,20.365,19.46,19.8,3066.5
2010-06-11,20.365,20.365,19.74,19.91,2199.4
2010-06-14,20.14,20.14,19.685,19.74,1130.0
2010-06-15,20.08,20.08,19.235,19.46,4386.5
2010-06-16,19.46,19.8,19.46,19.515,88.8
2010-06-17,19.8,19.8,19.515,19.63,735.0
2010-06-18,19.405,20.14,19.405,20.14,2905.0
2010-06-21,19.74,20.195,19.74,19.8,1845.0
2010-06-22,19.8,20.25,19.575,20.08,1120.7
2010-06-23,19.91,20.025,19.515,19.575,3052.5
2010-06-24,19.8,20.48,19.8,20.48,4016.0
2010-06-25,20.815,20.815,19.97,20.76,815.0
2010-06-28,19.91,20.535,19.855,20.025,365.4
2010-06-29,19.97,20.365,19.855,19.855,651.5
2010-06-30,19.345,20.31,19.345,20.25,1135.7
2010-07-02,20.08,20.08,19.29,19.345,810.3
2010-07-05,20.31,20.31,19.235,19.29,648.3
2010-07-06,19.97,19.97,18.67,19.12,2179.1
2010-07-07,19.005,19.235,18.895,19.235,1680.0
2010-07-08,19.345,19.345,18.725,18.895,615.0
2010-07-09,19.005,19.405,18.67,18.67,1030.0
2010-07-12,19.175,19.175,18.95,18.95,205.1
2010-07-13,18.725,18.95,18.27,18.67,1774.9
2010-07-14,19.345,21.27,19.235,20.365,34120.0
2010-07-15,20.365,20.65,19.345,19.575,13148.7
2010-07-16,19.74,19.74,18.95,19.575,7702.0
2010-07-19,19.97,19.97,19.46,19.46,3046.5
2010-07-20,19.46,19.63,19.405,19.405,1262.0
2010-07-21,19.685,20.025,19.345,19.515,1482.5
2010-07-22,19.235,19.46,19.065,19.345,2787.8
2010-07-23,19.575,19.74,19.005,19.175,1450.1
2010-07-26,19.46,19.575,19.005,19.005,4169.0
2010-07-27,19.175,19.345,18.78,18.78,3076.7
2010-07-28,18.78,19.29,18.67,18.835,3104.8
2010-07-29,18.78,19.29,18.78,19.29,1990.0
2010-07-30,18.95,19.74,18.835,19.235,1080.4
2010-08-03,19.12,19.685,19.12,19.345,395.0
2010-08-04,19.29,19.685,19.235,19.29,922.1
2010-08-05,19.515,20.65,19.515,20.535,6190.0
2010-08-06,20.65,21.215,20.25,20.65,2135.0
2010-08-09,20.42,20.42,20.08,20.195,1620.0
2010-08-10,20.08,20.65,19.575,20.59,6514.0
2010-08-11,20.365,20.93,20.365,20.815,3376.5
2010-08-12,20.93,21.835,19.855,21.325,8666.9
2010-08-13,21.44,21.495,21.215,21.495,4450.0
2010-08-16,21.495,21.495,20.195,21.155,2553.1
2010-08-17,21.155,21.495,20.47,21.495,4635.4
2010-08-18,21.64,21.64,20.9,21.01,3410.0
2010-08-19,20.725,21.125,20.725,20.9,9042.5
2010-08-20,20.615,20.725,20.615,20.67,990.0
2010-08-23,20.84,21.47,20.84,20.9,2517.0
2010-08-24,21.01,21.295,20.045,20.615,4973.5
2010-08-25,20.955,21.355,20.615,20.955,3400.0
2010-08-26,20.67,22.035,20.67,21.98,5327.4
2010-08-27,21.98,22.775,21.295,21.925,9141.3
2010-08-30,22.035,22.035,21.24,21.24,2340.0
2010-08-31,21.64,22.435,21.58,22.21,3451.5
2010-09-01,21.75,22.265,21.695,22.265,3915.6
2010-09-02,22.265,22.775,22.21,22.775,4009.4
2010-09-03,22.72,22.72,21.355,22.035,2708.5
2010-09-07,21.925,23.06,21.925,23.06,4030.4
2010-09-08,23.06,23.86,23.06,23.8,5317.2
2010-09-09,23.745,24.37,23.52,23.63,2572.5
2010-09-10,23.63,23.86,22.775,22.95,2453.0
2010-09-13,22.95,23.175,22.89,22.89,7860.0
2010-09-14,23.345,23.52,23.06,23.345,6577.2
2010-09-15,23.345,24.715,23.345,24.715,9496.6
2010-09-16,24.885,25.055,23.915,24.37,2365.0
2010-09-17,23.8,24.825,23.8,24.77,3750.0
2010-09-20,24.885,26.195,24.485,26.195,11597.5
2010-09-21,25.625,25.91,25.285,25.625,4631.6
2010-09-22,25.795,28.185,25.795,27.9,25253.8
2010-09-23,27.615,29.555,27.615,29.555,30088.7
2010-09-24,29.555,30.58,28.47,29.385,18231.6
2010-09-27,29.61,29.61,29.155,29.325,7365.3
2010-09-28,29.04,29.44,28.53,28.87,17311.9
2010-09-29,28.755,29.44,28.755,28.87,4616.5
2010-09-30,28.925,28.925,28.47,28.7,3972.0
2010-10-01,28.755,29.495,28.755,28.755,6738.6
2010-10-04,29.325,29.325,28.755,28.985,2863.6
2010-10-05,29.04,30.18,29.04,29.325,10194.0
2010-10-06,29.325,31.775,29.1,31.545,10390.2
2010-10-07,30.295,31.66,30.295,30.865,11925.0
2010-10-08,31.26,31.545,30.75,31.545,7054.4
2010-10-12,31.49,34.45,31.49,33.425,9207.0
2010-10-13,33.995,35.59,33.995,34.68,11323.9
2010-10-14,35.19,35.25,33.37,33.88,12834.6
2010-10-15,34.965,34.965,34.165,34.395,2070.0
2010-10-18,34.735,34.735,33.595,34.165,3457.7
2010-10-19,33.88,33.88,32.4,32.57,3588.5
2010-10-20,33.025,33.425,32.23,32.855,3531.5
2010-10-21,32.855,33.085,32.515,33.085,11490.7
2010-10-22,32.46,33.765,32.46,32.97,9191.5
2010-10-25,33.025,33.425,32.685,33.14,10159.1
2010-10-26,33.025,33.025,31.375,32.0,7540.0
2010-10-27,31.26,31.26,29.495,30.01,12251.8
2010-10-28,30.52,31.09,30.125,31.035,7328.7
2010-10-29,31.035,32.4,31.035,32.175,7176.6
2010-11-01,32.285,33.88,32.285,32.63,8713.6
2010-11-02,32.685,33.825,32.46,33.71,7347.0
2010-11-03,33.88,34.335,33.31,34.05,16927.3
2010-11-04,34.68,35.875,34.165,35.875,7355.4
2010-11-05,35.875,36.9,35.76,35.99,4117.3
2010-11-08,35.875,37.755,35.02,37.585,7122.0
2010-11-09,38.61,40.2,37.015,38.72,16381.6
2010-11-10,37.98,38.665,37.355,38.665,2244.0
2010-11-11,38.665,41.285,37.925,40.715,10898.9
2010-11-12,39.575,39.575,37.07,37.98,11645.0
2010-11-15,38.095,38.095,35.645,36.385,6915.6
2010-11-16,36.395,36.395,33.705,34.45,13568.1
2010-11-17,34.05,36.055,34.05,35.765,5188.5
2010-11-18,35.71,36.91,35.48,36.57,2318.7
2010-11-19,35.65,38.57,34.51,38.23,8385.0
2010-11-22,38.57,41.835,37.255,41.66,31750.9
2010-11-23,41.72,41.72,40.345,40.915,17249.2
2010-11-24,40.06,41.205,39.2,40.0,9565.9
2010-11-25,40.515,40.515,39.66,40.06,2245.4
2010-11-26,39.775,40.06,39.485,39.83,3694.0
2010-11-29,39.485,40.4,39.485,39.945,6050.2
2010-11-30,39.945,41.43,39.945,41.205,13303.0
2010-12-01,40.69,40.915,39.885,40.06,8520.9
2010-12-02,39.6,40.745,39.26,39.775,4183.5
2010-12-03,39.775,41.145,39.66,40.345,8943.0
2010-12-06,40.06,40.915,40.06,40.63,9536.5
2010-12-07,40.63,41.205,40.575,41.145,11904.4
2010-12-08,40.345,41.32,40.345,41.205,5066.1
2010-12-09,41.145,41.375,40.63,41.205,3772.5
2010-12-10,41.205,41.49,40.975,41.205,1970.0
2010-12-13,41.205,42.235,41.205,41.89,2612.8
2010-12-14,41.49,41.775,41.09,41.72,2586.2
2010-12-15,41.72,41.775,40.46,41.775,9245.6
2010-12-16,41.09,42.635,41.09,42.635,4307.1
2010-12-17,42.635,42.635,41.775,42.635,22069.7
2010-12-20,42.865,44.635,42.405,44.635,10475.5
2010-12-21,45.04,45.78,43.72,45.78,16023.2
2010-12-22,45.78,45.78,44.41,45.21,2131.0
2010-12-23,45.555,45.555,45.21,45.265,2264.5
2010-12-24,45.265,45.265,44.925,44.925,635.0
2010-12-29,45.78,47.785,45.78,46.925,7564.3
2010-12-30,47.725,47.9,46.525,46.525,2519.6
2010-12-31,46.585,47.725,44.635,46.125,4215.6
2011-01-04,46.125,47.9,46.125,47.9,10077.0
2011-01-05,47.9,47.9,46.64,47.5,7477.6
2011-01-06,48.07,48.07,44.98,45.665,7701.0
2011-01-07,45.78,46.41,45.665,45.665,4521.0
2011-01-10,46.355,49.215,46.01,49.1,22454.6
2011-01-11,50.305,52.88,50.075,52.365,13772.5
2011-01-12,52.65,52.65,51.275,51.56,10957.9
2011-01-13,52.365,54.31,52.02,53.565,23361.6
2011-01-14,53.655,55.245,53.105,54.94,90783.5
2011-01-17,56.77,57.32,55.365,56.16,8717.8
2011-01-18,56.16,56.465,54.695,54.94,6092.6
2011-01-19,54.45,54.51,51.64,53.35,13477.7
2011-01-20,52.495,53.29,51.275,53.29,10088.7
2011-01-21,53.41,53.41,51.64,52.86,6445.0
2011-01-24,53.715,53.715,51.52,51.885,8192.4
2011-01-25,51.275,52.13,49.75,52.07,11298.0
2011-01-26,51.885,54.695,51.885,54.39,10041.0
2011-01-27,54.57,54.635,52.925,53.41,4114.8
2011-01-28,52.435,53.35,51.945,53.105,2336.5
2011-01-31,53.105,53.105,51.64,52.01,6080.8
2011-02-01,51.395,52.555,51.395,51.58,7391.1
2011-02-02,51.64,51.64,50.48,50.605,7110.4
2011-02-03,50.36,51.215,49.445,51.215,3354.3
2011-02-04,50.97,52.985,50.97,52.925,3667.3
2011-02-07,52.435,54.875,52.13,54.02,4097.7
2011-02-08,54.815,54.815,53.045,53.715,4579.8
2011-02-09,53.715,53.96,52.495,53.105,4181.2
2011-02-10,53.23,53.41,51.885,51.945,4442.5
2011-02-11,53.105,53.655,52.435,52.8,3221.2
2011-02-14,52.8,54.265,52.8,54.02,5783.5
2011-02-15,54.265,54.39,53.41,54.325,2492.0
2011-02-16,54.695,56.405,53.96,56.34,9719.7
2011-02-17,56.405,56.465,55.855,56.405,3226.3
2011-02-18,55.06,56.465,55.06,56.465,5901.0
2011-02-22,56.405,56.405,54.94,56.405,2834.8
2011-02-23,56.405,56.405,54.94,55.55,2351.0
2011-02-24,54.145,55.425,54.145,55.06,2271.4
2011-02-25,54.45,55.0,53.715,54.325,3585.5
2011-02-28,53.475,53.715,52.555,52.86,2884.5
2011-03-01,54.94,56.465,53.655,56.16,15224.2
2011-03-02,55.855,56.34,55.305,56.16,3767.0
2011-03-03,56.16,56.34,54.94,54.94,2683.2
2011-03-04,55.55,56.16,54.695,55.855,16475.8
2011-03-07,54.57,55.855,54.57,55.06,3857.5
2011-03-08,54.94,55.305,54.57,54.94,2587.4
2011-03-09,53.715,53.715,53.715,53.715,0.0
2011-03-10,53.715,54.51,53.35,54.51,12764.1
2011-03-11,53.105,54.57,52.01,54.145,4224.9
2011-03-14,50.785,52.68,50.785,51.705,3157.9
2011-03-15,51.58,51.58,48.955,50.85,8844.0
2011-03-16,50.97,53.41,50.85,53.41,1115.0
2011-03-17,53.105,53.41,50.97,51.885,1094.0
2011-03-18,52.925,54.94,52.86,53.9,5049.3
2011-03-21,53.9,55.73,53.78,55.245,10185.1
2011-03-22,55.55,55.55,54.085,55.55,5167.0
2011-03-23,54.265,56.71,54.265,56.645,8425.0
2011-03-24,58.175,60.8,57.5,58.05,55767.1
2011-03-25,57.99,57.99,55.245,55.855,66831.2
2011-03-28,56.175,56.175,54.375,55.245,40129.3
2011-03-29,56.3,56.3,53.94,53.94,12588.9
2011-03-30,55.74,55.865,54.0,55.68,12201.8
2011-03-31,55.68,56.92,55.245,56.3,7122.2
2011-04-01,55.865,56.67,55.245,56.545,3248.2
2011-04-04,56.175,57.665,56.175,57.105,10054.9
2011-04-05,57.91,57.91,57.165,57.48,33557.6
2011-04-06,58.1,58.1,56.67,57.165,7763.5
2011-04-07,57.165,57.165,56.05,56.67,3628.3
2011-04-08,57.23,57.665,56.795,57.6,2187.0
2011-04-11,57.6,57.6,57.105,57.105,3636.9
2011-04-12,56.98,57.54,55.865,57.415,7088.0
2011-04-13,57.415,58.035,56.235,58.035,3119.0
2011-04-14,57.725,57.91,56.235,57.725,5807.9
2011-04-15,58.345,58.345,57.105,57.29,6103.5
2011-04-18,56.545,56.795,55.99,56.175,3909.8
2011-04-19,55.99,57.665,55.925,57.6,8255.5
2011-04-20,57.665,57.665,57.105,57.54,3514.3
2011-04-21,57.105,57.85,57.105,57.165,13523.1
2011-04-25,57.725,57.725,56.67,57.165,1255.9
2011-04-26,56.98,57.6,56.235,57.29,5301.4
2011-04-27,57.6,57.665,57.105,57.665,1286.0
2011-04-28,57.355,57.725,56.98,57.415,3170.5
2011-04-29,56.92,57.85,56.855,57.29,14030.8
2011-05-02,56.735,57.85,56.67,57.85,4534.0
2011-05-03,57.725,58.16,56.795,57.105,8034.8
2011-05-04,56.795,56.855,56.545,56.67,7555.2
2011-05-05,56.235,57.23,55.305,55.43,26857.8
2011-05-06,55.245,56.42,55.245,55.8,1297.7
2011-05-09,55.865,57.725,55.555,57.415,8198.1
2011-05-10,57.415,57.975,57.165,57.975,7197.5
2011-05-11,57.165,57.355,55.925,56.36,2504.0
2011-05-12,55.305,55.305,54.25,54.25,11581.6
2011-05-13,54.685,54.685,52.7,53.32,7082.5
2011-05-16,53.32,53.32,51.27,51.83,22226.8
2011-05-17,51.52,51.52,50.34,50.525,12022.3
2011-05-18,50.465,52.265,50.465,51.89,7114.0
2011-05-19,51.52,52.2,50.59,52.14,6594.7
2011-05-20,51.58,52.2,51.58,51.955,579.0
2011-05-24,51.21,53.445,51.21,53.07,5916.3
2011-05-25,53.38,55.305,53.38,55.305,3428.5
2011-05-26,55.555,56.11,54.125,55.615,7073.6
2011-05-27,55.74,56.735,55.305,56.36,5088.8
2011-05-30,57.105,57.105,55.865,55.865,365.0
2011-05-31,55.865,55.865,54.81,55.555,1662.0
2011-06-01,54.81,55.49,53.755,53.755,6199.4
2011-06-02,55.43,56.3,53.63,53.63,17906.1
2011-06-03,53.445,53.445,52.45,53.38,11280.0
2011-06-06,53.38,54.0,52.635,52.635,10541.6
2011-06-07,52.765,53.015,51.085,51.455,1856.0
2011-06-08,50.895,50.895,49.715,50.4,5724.2
2011-06-09,50.71,52.08,50.46,52.015,6863.8
2011-06-10,50.46,51.705,50.46,50.96,4844.0
2011-06-13,50.46,50.645,48.905,49.34,3845.8
2011-06-14,49.525,50.15,49.09,49.9,15702.6
2011-06-15,49.775,49.835,47.655,49.15,17262.5
2011-06-16,48.03,48.59,45.165,47.345,17049.0
2011-06-17,45.35,46.91,45.35,45.665,8174.2
2011-06-20,45.29,46.475,45.29,45.85,8715.8
2011-06-21,46.1,49.215,46.1,48.59,7141.5
2011-06-22,49.4,49.4,47.41,47.595,10235.1
2011-06-23,47.78,47.78,45.79,46.72,6659.5
2011-06-24,46.66,47.47,46.6,47.41,2885.6
2011-06-27,47.47,47.595,46.1,46.1,9433.7
2011-06-28,46.16,47.285,45.475,47.035,69103.1
2011-06-29,46.6,46.72,46.285,46.285,21861.3
2011-06-30,46.475,46.72,45.975,46.035,8836.6
2011-07-04,46.16,47.845,46.16,47.345,1387.8
2011-07-05,47.345,49.025,47.095,48.715,4801.0
2011-07-06,49.275,50.335,48.155,50.335,10165.2
2011-07-07,49.835,51.145,49.775,51.085,18645.5
2011-07-08,51.02,51.955,50.52,50.895,18081.7
2011-07-11,50.71,50.77,48.84,49.715,7082.3
2011-07-12,49.025,49.835,49.025,49.715,4627.5
2011-07-13,49.525,51.395,49.525,51.395,10712.0
2011-07-14,51.395,53.265,51.33,53.14,6545.0
2011-07-15,53.575,53.635,53.075,53.575,3037.7
2011-07-18,53.39,54.26,52.39,54.135,1560.0
2011-07-19,54.51,56.75,54.2,56.005,6090.8
2011-07-20,55.82,56.875,55.82,56.625,4399.0
2011-07-21,56.065,57.625,56.065,57.625,18118.0
2011-07-22,57.56,57.685,56.44,56.565,2625.1
2011-07-25,56.565,56.565,54.01,56.005,1160.0
2011-07-26,55.445,55.57,54.76,54.82,1210.0
2011-07-27,55.13,55.13,53.575,53.635,1081.5
2011-07-28,52.95,53.515,52.265,53.515,2905.0
2011-07-29,52.705,52.95,51.83,51.83,1602.9
2011-08-02,51.83,52.33,51.83,52.205,430.2
2011-08-03,53.825,56.69,53.76,56.065,5151.0
2011-08-04,56.065,56.94,53.265,53.265,7540.0
2011-08-05,52.58,53.14,50.025,52.825,3026.5
2011-08-08,50.15,53.635,50.025,51.085,8213.1
2011-08-09,51.83,52.33,50.46,52.14,8406.9
2011-08-10,51.705,57.935,51.705,57.935,7406.5
2011-08-11,57.0,57.315,54.82,56.315,12154.9
2011-08-12,56.44,56.44,54.51,54.76,13281.2
2011-08-15,54.825,54.825,53.45,54.2,24431.0
2011-08-16,54.45,54.7,53.075,53.2,24455.0
2011-08-17,53.2,54.075,53.2,53.26,946.0
2011-08-18,53.26,53.26,50.945,51.82,27683.2
2011-08-19,51.885,51.885,50.445,50.82,4315.9
2011-08-22,50.51,52.45,50.51,52.135,2694.8
2011-08-23,51.945,52.07,51.32,51.885,16188.8
2011-08-24,51.135,51.885,50.07,50.635,3670.4
2011-08-25,50.01,50.26,49.135,49.76,16220.0
2011-08-26,49.57,50.01,49.51,49.82,1752.7
2011-08-29,49.885,50.01,49.385,49.82,2811.3
2011-08-30,49.82,50.635,49.82,50.51,6154.6
2011-08-31,50.635,52.575,50.57,51.445,11499.8
2011-09-01,51.445,52.76,51.445,52.195,7266.8
2011-09-02,52.51,53.2,51.57,53.075,2326.4
2011-09-06,53.075,53.075,51.82,52.825,6581.4
2011-09-07,52.51,52.51,51.445,51.945,2846.4
2011-09-08,52.135,54.135,52.135,53.2,11102.8
2011-09-09,53.135,53.7,51.76,51.76,4512.5
2011-09-12,50.885,51.32,49.385,50.195,4410.7
2011-09-13,49.51,50.51,49.445,50.32,2215.0
2011-09-14,50.32,51.945,49.445,51.945,10489.5
2011-09-15,51.885,52.51,51.07,51.445,10503.8
2011-09-16,51.635,53.01,50.945,52.385,8097.9
2011-09-19,52.195,52.32,50.445,51.07,2655.6
2011-09-20,51.445,51.445,50.135,50.885,2996.0
2011-09-21,50.635,50.635,48.76,49.195,4728.1
2011-09-22,47.57,48.135,45.195,46.695,11657.7
2011-09-23,43.195,44.82,43.135,43.885,12626.2
2011-09-26,43.135,44.76,42.445,44.26,22295.0
2011-09-27,45.385,46.445,45.195,45.76,6556.0
2011-09-28,46.195,46.195,43.385,43.385,7770.0
2011-09-29,42.76,43.82,40.76,40.76,8938.6
2011-09-30,41.01,42.135,39.385,40.635,19141.4
2011-10-03,38.755,40.195,38.195,39.07,18921.1
2011-10-04,35.945,38.755,35.945,38.755,17438.3
2011-10-05,38.63,38.88,37.505,38.755,10172.4
2011-10-06,38.755,41.445,38.755,41.26,5915.1
2011-10-07,41.57,42.195,40.885,40.945,2827.4
2011-10-11,41.945,42.01,40.885,42.01,4025.5
2011-10-12,42.135,44.32,42.135,43.76,11605.0
2011-10-13,42.195,43.695,42.195,43.385,3125.0
2011-10-14,42.945,44.135,42.945,43.445,16188.3
2011-10-17,43.82,44.195,43.445,43.57,738.0
2011-10-18,43.57,43.885,41.695,43.885,6149.0
2011-10-19,44.32,44.32,43.32,43.51,5509.4
2011-10-20,41.885,42.945,41.26,41.695,11520.2
2011-10-21,41.76,43.57,41.76,43.57,3977.7
2011-10-24,43.195,44.51,43.195,44.32,3736.0
2011-10-25,45.195,45.57,44.51,45.01,1922.5
2011-10-26,45.385,45.695,45.26,45.695,1790.0
2011-10-27,45.445,46.635,45.445,46.26,2354.4
2011-10-28,46.26,46.32,45.385,45.635,1471.0
2011-10-31,45.82,45.82,43.82,43.82,2302.5
2011-11-01,43.82,44.695,43.07,43.07,16710.3
2011-11-02,43.195,45.945,43.195,45.945,1980.0
2011-11-03,46.32,48.76,46.135,48.385,3257.5
2011-11-04,48.26,48.26,46.385,47.07,2224.6
2011-11-07,47.195,47.195,46.195,46.26,2022.4
2011-11-08,46.385,46.76,46.385,46.635,768.2
2011-11-09,46.635,47.26,45.445,45.445,655.0
2011-11-10,45.635,45.635,43.445,44.07,2099.8
2011-11-11,44.195,45.32,44.195,44.945,377.4
2011-11-14,44.885,45.01,44.885,44.885,320.1
2011-11-15,45.195,46.39,45.07,46.075,1710.2
2011-11-16,45.575,45.89,43.125,43.125,3086.1
2011-11-17,43.315,43.63,41.995,41.995,739.4
2011-11-18,42.375,44.005,42.375,43.94,3717.7
2011-11-21,43.88,43.94,42.56,42.56,1934.3
2011-11-22,43.88,45.07,43.065,43.565,2721.5
2011-11-23,43.565,43.69,41.37,41.68,4571.1
2011-11-24,40.615,40.74,40.49,40.74,1020.0
2011-11-25,40.68,41.68,40.68,41.555,3140.0
2011-11-28,44.195,44.195,42.625,43.88,1006.0
2011-11-29,44.195,44.195,43.25,43.815,1240.4
2011-11-30,44.82,46.705,44.82,45.26,967.1
2011-12-01,45.26,45.825,43.94,45.825,2890.0
2011-12-02,45.51,45.51,44.38,44.445,2338.4
2011-12-05,44.885,45.385,44.57,44.63,5755.4
2011-12-06,44.505,45.135,44.255,44.82,4179.1
2011-12-07,44.065,45.26,44.005,45.26,6716.8
2011-12-08,44.945,45.195,44.005,44.695,2805.1
2011-12-09,44.695,44.695,43.69,43.755,7541.0
2011-12-12,42.75,43.755,41.18,42.185,840.0
2011-12-13,42.185,42.31,40.175,40.68,3268.0
2011-12-14,40.55,40.615,36.975,37.98,9592.5
2011-12-15,37.98,39.61,37.16,38.23,10794.1
2011-12-16,38.29,38.29,31.385,33.585,106384.6
2011-12-19,33.96,34.775,33.9,34.21,16673.5
2011-12-20,33.96,35.72,33.96,35.465,5665.0
2011-12-21,36.22,36.22,35.215,35.72,3562.1
2011-12-22,35.78,37.16,35.78,36.85,8635.3
2011-12-23,36.725,37.98,36.725,37.6,4400.9
2011-12-28,36.595,37.1,35.34,35.655,6410.1
2011-12-29,36.595,36.66,35.465,35.655,4992.5
2011-12-30,36.03,36.345,35.465,36.345,2310.0
2012-01-03,37.1,38.795,37.1,38.605,2993.3
2012-01-04,38.73,38.855,37.98,38.605,1005.1
2012-01-05,38.29,39.675,38.29,39.045,356.8
2012-01-06,39.61,40.115,39.55,39.675,2015.0
2012-01-09,39.925,40.24,39.675,39.675,2090.0
2012-01-10,39.925,40.805,38.605,38.605,2741.0
2012-01-11,39.235,40.115,37.6,37.6,2780.0
2012-01-12,37.35,37.415,36.47,37.29,8983.7
2012-01-13,37.035,38.67,37.035,37.6,7722.3
2012-01-16,38.355,38.355,37.225,37.54,1508.0
2012-01-17,38.04,38.04,37.035,37.035,7930.0
2012-01-18,36.91,38.04,36.91,37.225,1569.9
2012-01-19,37.225,38.165,37.225,37.98,7318.5
2012-01-20,37.35,38.04,37.35,37.915,5689.6
2012-01-23,37.79,38.855,37.665,38.42,5466.4
2012-01-24,37.725,38.165,37.54,37.665,5780.0
2012-01-25,37.665,39.17,37.6,38.67,5677.5
2012-01-26,39.235,39.235,38.105,38.545,4614.4
2012-01-27,38.73,40.74,38.73,40.49,7084.5
2012-01-30,40.425,41.745,39.985,41.555,2979.8
2012-01-31,41.62,44.885,41.62,43.0,8272.2
2012-02-01,43.565,44.57,43.565,43.69,1164.2
2012-02-02,43.315,46.2,41.81,45.575,4310.8
2012-02-03,45.76,45.825,44.13,44.82,1360.2
2012-02-06,44.255,45.195,43.94,45.135,1899.5
2012-02-07,44.885,45.635,44.76,45.51,7773.9
2012-02-08,46.075,46.39,45.7,46.14,6489.3
2012-02-09,46.265,46.39,45.825,45.89,547.8
2012-02-10,45.07,45.7,44.38,45.7,1274.5
2012-02-13,45.95,46.14,44.505,44.505,913.8
2012-02-14,44.005,44.005,43.25,43.94,2763.8
2012-02-15,44.505,44.885,43.375,43.63,429.0
2012-02-16,43.69,44.195,42.875,43.815,1993.4
2012-02-17,43.94,44.63,43.315,43.315,862.8
2012-02-21,44.695,44.695,43.375,43.63,3186.2
2012-02-22,43.755,44.445,43.69,43.94,2594.5
2012-02-23,43.94,45.51,43.94,45.51,2129.4
2012-02-24,45.195,45.26,44.82,45.195,582.1
2012-02-27,44.695,44.695,43.94,44.445,94.3
2012-02-28,44.32,45.07,44.195,44.195,188.0
2012-02-29,44.005,44.005,40.175,40.865,5875.9
2012-03-01,41.115,43.25,41.115,42.375,1386.2
2012-03-02,43.065,43.065,42.625,43.065,867.4
2012-03-05,43.25,43.25,41.745,41.745,685.8
2012-03-06,40.805,40.805,39.55,39.55,4675.5
2012-03-07,39.8,39.86,39.735,39.8,2745.5
2012-03-08,39.86,40.425,39.61,40.24,5004.0
2012-03-09,40.175,40.365,39.55,39.55,5498.7
2012-03-12,39.42,39.8,39.235,39.235,708.5
2012-03-13,39.235,39.8,38.48,39.735,797.3
2012-03-14,39.735,39.735,36.725,37.665,2080.7
2012-03-15,37.725,39.485,37.035,39.42,1730.9
2012-03-16,39.36,39.985,39.295,39.55,1441.4
2012-03-19,39.235,39.8,38.795,38.795,8134.8
2012-03-20,37.665,38.795,37.665,38.355,680.0
2012-03-21,37.725,38.795,37.725,38.04,1445.8
2012-03-22,37.665,38.92,37.6,38.545,8198.9
2012-03-23,38.355,39.17,37.79,39.17,6099.0
2012-03-26,39.17,39.17,38.105,38.29,2185.8
2012-03-27,38.42,38.605,37.915,38.605,4463.5
2012-03-28,38.605,38.605,37.035,37.855,6696.9
2012-03-29,36.535,38.105,34.9,38.105,12942.3
2012-03-30,37.98,38.92,37.98,38.92,8620.7
2012-04-02,38.87,38.87,36.285,36.285,5250.9
2012-04-03,36.79,37.23,34.645,34.705,164408.8
2012-04-04,34.075,34.705,33.19,34.075,9694.0
2012-04-05,34.01,34.325,31.995,32.685,17155.1
2012-04-09,32.245,33.0,31.425,31.55,12105.5
2012-04-10,31.045,31.74,31.045,31.3,5889.5
2012-04-11,31.425,31.55,29.47,29.975,14551.1
2012-04-12,29.47,30.665,29.47,30.035,15163.6
2012-04-13,30.415,30.415,29.155,29.34,8593.0
2012-04-16,29.28,29.53,28.145,29.28,4383.5
2012-04-17,28.835,29.34,28.27,28.965,5903.5
2012-04-18,28.965,28.965,28.145,28.9,3616.8
2012-04-19,28.71,29.215,28.585,28.775,7728.8
2012-04-20,28.965,30.225,28.9,29.785,12940.2
2012-04-23,29.025,29.91,29.025,29.66,19618.6
2012-04-24,29.66,29.91,29.405,29.53,34810.5
2012-04-25,29.66,29.785,28.585,28.965,28218.5
2012-04-26,28.965,29.34,28.71,28.965,20722.8
2012-04-27,28.965,29.025,28.395,28.395,5073.9
2012-04-30,28.27,28.46,27.135,28.335,10598.2
2012-05-01,28.335,29.025,28.015,29.025,10124.3
2012-05-02,28.71,30.605,28.395,30.29,13576.3
2012-05-03,30.605,30.605,29.09,29.53,9859.9
2012-05-04,29.34,29.34,28.27,28.71,7387.1
2012-05-07,28.52,28.52,27.765,28.015,6961.9
2012-05-08,28.08,28.08,25.745,26.63,7882.2
2012-05-09,26.63,26.63,24.99,26.0,12516.3
2012-05-10,26.44,29.09,26.44,28.65,8280.1
2012-05-11,28.71,32.815,28.71,31.805,14815.0
2012-05-14,31.805,31.805,29.785,30.035,8275.8
2012-05-15,29.6,29.66,28.01,29.025,6992.1
2012-05-16,29.09,29.09,26.995,26.995,6100.3
2012-05-17,28.14,30.425,27.755,29.855,5651.7
2012-05-18,31.25,31.25,29.915,30.295,4974.0
2012-05-22,30.55,30.68,30.17,30.425,1896.1
2012-05-23,30.49,31.63,30.105,31.63,9603.8
2012-05-24,31.82,32.455,31.82,32.395,18120.6
2012-05-25,32.71,32.71,32.265,32.265,107.3
2012-05-28,32.075,32.84,32.075,32.84,487.0
2012-05-29,32.84,32.84,32.14,32.395,6258.7
2012-05-30,31.95,32.395,31.76,32.395,3314.9
2012-05-31,32.205,32.395,31.125,31.125,1656.7
2012-06-01,30.68,32.395,30.68,32.205,726.2
2012-06-04,32.395,32.52,32.075,32.455,3377.2
2012-06-05,31.885,34.745,31.885,34.615,7549.0
2012-06-06,34.68,37.985,34.68,36.65,8970.1
2012-06-07,37.345,37.345,35.25,35.315,30123.1
2012-06-08,33.22,35.06,33.22,34.425,2334.1
2012-06-11,35.25,35.315,34.36,34.555,1238.3
2012-06-12,34.36,35.38,34.36,34.995,973.3
2012-06-13,34.995,34.995,34.36,34.745,4724.8
2012-06-14,34.745,34.805,33.79,33.855,2015.3
2012-06-15,33.98,34.3,30.74,31.76,9302.8
2012-06-18,31.95,32.52,31.44,32.14,10793.5
2012-06-19,32.14,32.52,31.76,32.455,6469.0
2012-06-20,32.33,33.6,32.265,33.345,2650.2
2012-06-21,33.03,33.28,31.695,31.695,2866.3
2012-06-22,31.44,32.075,30.87,31.125,4529.3
2012-06-25,31.125,31.505,30.93,30.93,2520.0
2012-06-26,30.805,30.805,29.855,30.615,2216.2
2012-06-27,30.93,31.44,30.93,31.44,1303.2
2012-06-28,31.185,31.185,30.55,30.55,1825.0
2012-06-29,31.185,31.505,30.68,31.44,2020.6
2012-07-03,31.125,31.695,31.125,31.25,3274.2
2012-07-04,31.695,31.695,31.125,31.44,350.6
2012-07-05,31.44,31.505,30.425,31.375,502.5
2012-07-06,31.125,31.125,30.55,30.55,621.8
2012-07-09,30.55,31.125,30.235,30.49,517.0
2012-07-10,30.425,31.375,30.425,30.74,2080.9
2012-07-11,31.125,31.125,29.855,30.805,3720.1
2012-07-12,30.17,30.49,29.855,30.235,655.0
2012-07-13,30.49,30.49,30.105,30.49,10.1
2012-07-16,29.6,29.855,29.41,29.41,910.1
2012-07-17,29.41,29.725,29.28,29.725,637.4
2012-07-18,29.725,29.725,29.41,29.66,270.0
2012-07-19,29.855,30.295,29.47,30.105,27595.3
2012-07-20,30.295,30.49,29.6,30.49,1914.6
2012-07-23,29.79,31.505,29.79,31.44,1230.2
2012-07-24,30.68,30.93,30.55,30.93,40.0
2012-07-25,30.425,30.68,30.17,30.49,465.0
2012-07-26,30.295,30.55,29.855,30.55,2430.0
2012-07-27,30.805,32.075,30.805,31.95,1523.4
2012-07-30,32.395,32.645,32.14,32.645,170.7
2012-07-31,32.395,32.645,31.76,31.76,720.5
2012-08-01,31.82,32.265,31.375,31.885,1395.0
2012-08-02,31.565,31.565,30.805,30.805,516.0
2012-08-03,30.805,32.075,30.17,31.82,990.0
2012-08-07,32.075,32.075,31.125,31.76,622.3
2012-08-08,31.76,31.76,30.995,31.315,732.5
2012-08-09,29.47,29.79,28.835,28.9,7941.4
2012-08-10,28.9,31.06,28.265,28.58,6489.7
2012-08-13,28.58,28.9,28.58,28.58,10292.0
2012-08-14,28.84,28.84,27.945,28.265,336.2
2012-08-15,28.2,28.2,27.05,27.435,5006.8
2012-08-16,27.435,28.01,27.305,28.01,2050.2
2012-08-17,27.755,28.075,27.435,27.815,1210.0
2012-08-20,27.755,27.755,27.495,27.56,550.0
2012-08-21,27.56,28.71,27.435,28.2,4216.6
2012-08-22,27.625,28.075,27.37,27.69,987.0
2012-08-23,27.755,28.775,27.755,28.455,3718.1
2012-08-24,28.455,28.455,28.135,28.33,1322.1
2012-08-27,27.815,28.135,27.755,27.755,1681.0
2012-08-28,27.755,27.88,27.56,27.56,1140.6
2012-08-29,27.815,27.815,27.115,27.24,2613.9
2012-08-30,27.37,27.37,26.795,26.795,2569.8
2012-08-31,26.86,27.18,26.86,27.05,1300.4
2012-09-04,27.18,28.01,27.05,27.625,16729.8
2012-09-05,27.37,27.37,27.115,27.115,4777.9
2012-09-06,28.265,28.265,26.92,27.115,58090.0
2012-09-07,27.18,28.33,27.115,28.135,59629.1
2012-09-10,28.33,28.33,27.88,27.88,8680.5
2012-09-11,27.755,28.135,27.69,28.075,5567.1
2012-09-12,28.2,29.35,28.2,28.775,14956.3
2012-09-13,28.775,31.335,28.52,30.055,11392.2
2012-09-14,30.505,32.615,30.505,31.4,8900.1
2012-09-17,31.27,31.335,30.82,30.82,2640.9
2012-09-18,31.27,32.035,30.76,31.335,4832.5
2012-09-19,31.4,31.975,30.885,30.95,1684.1
2012-09-20,30.44,30.505,29.8,29.925,1543.2
2012-09-21,30.185,31.205,30.185,30.375,5168.1
2012-09-24,30.245,30.375,29.605,30.12,1564.7
2012-09-25,30.12,30.695,30.12,30.695,1830.6
2012-09-26,30.565,30.695,29.67,30.31,1244.3
2012-09-27,30.375,30.695,30.055,30.44,1216.0
2012-09-28,30.12,30.375,29.865,30.31,894.1
2012-10-01,30.245,30.695,29.99,30.375,1490.6
2012-10-02,30.565,30.565,29.605,29.605,1201.4
2012-10-03,29.605,30.44,29.545,30.44,2619.0
2012-10-04,30.44,31.08,30.44,31.015,2004.0
2012-10-05,31.335,31.335,30.505,30.505,688.0
2012-10-09,30.31,30.375,30.12,30.245,392.4
2012-10-10,30.055,30.245,29.735,30.055,938.2
2012-10-11,30.185,30.565,29.99,29.99,702.4
2012-10-12,30.12,30.12,29.225,29.225,2007.2
2012-10-15,29.35,29.35,27.815,28.52,5074.0
2012-10-16,28.65,29.35,28.455,29.35,1674.2
2012-10-17,29.35,29.865,28.775,29.8,2700.0
2012-10-18,29.925,30.055,29.16,29.48,1170.0
2012-10-19,29.095,29.095,28.135,28.65,2311.7
2012-10-22,28.2,28.71,28.01,28.01,771.5
2012-10-23,27.945,28.265,27.625,28.135,1506.3
2012-10-24,27.88,28.33,27.815,28.075,644.6
2012-10-25,28.075,29.67,28.075,29.67,2790.0
2012-10-26,30.12,30.12,28.135,28.71,1987.3
2012-10-29,28.2,29.415,28.135,29.415,1090.0
2012-10-31,29.415,29.415,28.265,28.265,3829.4
2012-11-01,28.2,28.2,27.495,27.495,5883.6
2012-11-02,27.815,27.945,27.495,27.495,1788.0
2012-11-05,27.625,27.625,27.495,27.56,435.0
2012-11-06,27.945,28.135,27.305,27.305,6019.3
2012-11-07,27.56,27.815,27.495,27.815,4610.0
2012-11-08,27.755,28.135,27.69,28.075,140.0
2012-11-09,27.88,28.135,27.495,27.495,2312.0
2012-11-12,28.135,28.65,27.24,27.495,5300.4
2012-11-13,27.56,27.56,27.56,27.56,10.0
2012-11-14,27.625,27.88,27.37,27.69,2895.0
2012-11-15,28.01,28.01,25.965,26.025,3616.0
2012-11-16,26.155,26.155,25.515,25.58,2162.1
2012-11-19,25.45,25.9,25.385,25.58,3210.6
2012-11-20,25.835,26.225,25.065,25.13,5735.9
2012-11-21,25.32,25.71,24.87,25.065,2092.8
2012-11-22,25.13,25.13,24.87,25.0,6040.0
2012-11-23,25.0,25.13,24.675,25.0,2065.0
2012-11-26,25.13,25.13,24.805,25.065,740.5
2012-11-27,24.805,25.13,24.225,24.355,9413.0
2012-11-28,24.29,24.29,23.905,24.035,3600.0
2012-11-29,24.355,24.55,23.905,23.97,4986.7
2012-11-30,23.905,24.29,23.905,23.905,7146.9
2012-12-03,23.905,24.035,22.935,22.935,4361.1
2012-12-04,22.615,23.775,21.65,22.23,6072.9
2012-12-05,22.355,22.55,21.905,22.23,4717.0
2012-12-06,22.42,22.42,21.07,21.585,12061.1
2012-12-07,21.65,22.035,21.325,21.325,10625.9
2012-12-10,21.65,21.84,20.49,20.49,3964.3
2012-12-11,20.555,21.65,20.555,20.94,10575.2
2012-12-12,20.94,23.515,20.94,23.0,18952.4
2012-12-13,22.875,22.935,22.295,22.68,14789.5
2012-12-14,22.615,22.875,21.84,22.55,6043.2
2012-12-17,22.55,22.55,21.585,21.905,8115.4
2012-12-18,21.905,22.875,21.905,22.615,17807.4
2012-12-19,22.55,23.97,22.355,23.515,19628.4
2012-12-20,23.97,25.13,23.58,25.0,13914.7
2012-12-21,25.45,25.45,24.095,24.42,6186.8
2012-12-24,24.74,25.385,24.225,25.13,3953.5
2012-12-27,25.0,25.0,24.035,24.485,4555.5
2012-12-28,24.935,24.935,23.97,24.095,1100.0
2012-12-31,24.55,25.515,24.16,25.515,4530.5
2013-01-02,25.58,25.71,24.805,25.71,5105.5
2013-01-03,25.645,25.71,25.19,25.32,3833.2
2013-01-04,25.385,25.71,25.255,25.45,5250.5
2013-01-07,25.45,25.45,25.19,25.32,1140.0
2013-01-08,25.45,25.45,25.19,25.32,2645.0
2013-01-09,25.45,25.45,24.805,25.13,4109.5
2013-01-10,25.13,25.255,24.87,25.255,8915.0
2013-01-11,24.935,25.13,24.29,24.61,7728.5
2013-01-14,25.065,25.065,24.675,24.74,6703.3
2013-01-15,24.805,26.095,24.805,26.03,5586.9
2013-01-16,25.835,25.835,25.45,25.71,1857.2
2013-01-17,25.965,26.29,25.77,26.095,3612.3
2013-01-18,25.9,26.06,25.9,26.06,596.0
2013-01-21,26.29,27.125,26.29,27.125,824.0
2013-01-22,27.06,27.77,26.865,27.385,3189.4
2013-01-23,27.385,27.445,26.095,26.35,23013.2
2013-01-24,26.415,26.74,26.095,26.415,5332.5
2013-01-25,26.545,26.545,26.16,26.48,6392.5
2013-01-28,26.74,26.995,26.29,26.805,2745.7
2013-01-29,26.74,27.19,26.74,27.19,1188.5
2013-01-30,27.19,27.19,26.415,27.06,1892.5
2013-01-31,27.06,27.06,26.74,27.06,7017.6
2013-02-01,26.48,26.61,26.225,26.415,6938.8
2013-02-04,25.965,26.545,25.965,26.545,2476.7
2013-02-05,26.415,26.545,26.35,26.415,11010.0
2013-02-06,26.35,26.48,26.225,26.48,4080.3
2013-02-07,26.415,26.675,25.9,26.48,1949.7
2013-02-08,26.415,26.93,26.225,26.675,1366.6
2013-02-11,26.61,26.61,26.095,26.415,1280.0
2013-02-12,26.415,26.415,25.19,25.77,8524.5
2013-02-13,25.58,25.58,24.74,25.0,9164.9
2013-02-14,25.13,25.255,25.13,25.255,2827.2
2013-02-15,25.255,25.255,24.55,24.805,4304.7
2013-02-19,24.55,24.74,23.97,24.355,6040.5
2013-02-20,24.095,24.095,22.485,22.485,10589.2
2013-02-21,22.42,23.0,22.035,22.875,8380.8
2013-02-22,22.68,23.84,22.68,23.515,875.0
2013-02-25,23.84,24.29,23.325,23.775,4035.0
2013-02-26,24.035,24.29,23.455,24.225,10129.7
2013-02-27,24.095,24.42,23.775,24.16,2003.0
2013-02-28,24.035,24.16,23.645,24.16,19750.6
2013-03-01,23.84,23.84,23.515,23.775,24850.0
2013-03-04,24.16,24.16,22.875,22.935,4060.3
2013-03-05,22.81,23.71,22.165,22.875,3017.6
2013-03-06,23.325,23.325,22.23,22.68,2803.8
2013-03-07,22.875,23.39,22.875,23.0,3716.4
2013-03-08,22.68,23.97,22.165,22.875,5352.5
2013-03-11,23.195,23.195,22.68,22.935,1852.5
2013-03-12,23.13,23.13,22.485,22.55,1438.0
2013-03-13,22.615,22.81,22.615,22.615,2573.3
2013-03-14,22.355,22.615,21.585,21.65,4167.0
2013-03-15,22.035,22.68,21.905,22.55,3304.5
2013-03-18,22.295,22.55,21.65,22.295,3115.2
2013-03-19,22.485,22.55,21.775,22.42,1377.6
2013-03-20,22.295,22.295,21.84,22.035,1243.5
2013-03-21,22.23,22.55,21.905,22.23,2560.1
2013-03-22,22.42,23.13,22.42,22.875,2578.6
2013-03-25,23.065,23.13,22.1,22.615,1103.2
2013-03-26,22.68,22.875,22.42,22.42,2390.0
2013-03-27,22.42,22.81,22.23,22.485,1774.6
2013-03-28,22.485,23.26,22.485,22.55,4561.8
2013-04-01,22.55,22.875,22.295,22.68,688.0
2013-04-02,22.035,22.485,21.26,21.26,8589.9
2013-04-03,21.205,21.855,20.165,20.555,4462.9
2013-04-04,20.88,20.88,19.905,20.165,3145.0
2013-04-05,20.36,21.4,20.36,21.4,2036.5
2013-04-08,21.79,21.79,20.555,21.14,3591.2
2013-04-09,21.14,22.7,21.14,22.44,4500.0
2013-04-10,22.245,22.245,20.75,21.27,7783.5
2013-04-11,21.27,22.31,21.27,22.245,2540.0
2013-04-12,22.115,22.115,19.45,19.45,21540.9
2013-04-15,19.185,19.385,17.43,17.82,30772.5
2013-04-16,18.86,19.055,17.105,17.235,7146.3
2013-04-17,17.43,17.56,16.65,16.65,8945.6
2013-04-18,16.585,17.235,16.585,16.715,4510.9
2013-04-19,16.845,17.82,16.845,17.755,3775.5
2013-04-22,18.47,18.86,17.3,18.015,7682.6
2013-04-23,18.535,18.535,16.91,17.235,2955.4
2013-04-24,17.625,18.925,17.625,18.86,6824.9
2013-04-25,19.25,19.515,18.99,19.25,5064.3
2013-04-26,19.905,20.1,19.45,19.775,4290.5
2013-04-29,20.165,21.075,20.165,20.685,5340.5
2013-04-30,20.62,20.945,20.49,20.88,1332.0
2013-05-01,20.555,20.555,19.055,19.385,5857.6
2013-05-02,20.035,20.1,19.315,19.58,2704.5
2013-05-03,19.775,19.905,19.58,19.645,2140.0
2013-05-06,19.84,19.84,19.58,19.58,682.6
2013-05-07,19.775,19.84,19.45,19.45,750.0
2013-05-08,19.58,19.775,18.99,19.45,4535.2
2013-05-09,18.535,18.73,16.715,18.6,27960.5
2013-05-10,18.86,20.75,18.6,20.36,18058.2
2013-05-13,20.285,21.01,20.285,21.01,11640.5
2013-05-14,21.01,21.86,20.745,21.01,19193.8
2013-05-15,21.14,21.335,20.875,21.205,12458.5
2013-05-16,21.47,21.47,20.875,21.01,27291.7
2013-05-17,20.945,21.14,19.825,20.485,4689.1
2013-05-21,20.285,21.335,20.285,20.68,16314.0
2013-05-22,20.745,21.4,20.745,21.01,7858.6
2013-05-23,21.14,21.535,20.945,21.075,12969.8
2013-05-24,21.01,21.335,20.68,20.875,58461.6
2013-05-27,20.875,20.875,20.68,20.68,5486.0
2013-05-28,20.875,20.875,20.42,20.42,5779.1
2013-05-29,20.485,20.485,19.76,20.09,12163.7
2013-05-30,19.96,20.945,19.96,20.745,4242.2
2013-05-31,20.745,21.665,20.42,21.665,3197.7
2013-06-03,21.665,21.665,20.615,21.01,25642.0
2013-06-04,20.875,20.875,20.155,20.42,6408.8
2013-06-05,20.35,20.485,19.825,20.485,4669.2
2013-06-06,20.68,20.68,20.025,20.09,12490.0
2013-06-07,20.155,20.35,20.09,20.22,4226.3
2013-06-10,20.42,20.615,20.155,20.55,13308.3
2013-06-11,20.285,21.27,20.155,20.945,8267.6
2013-06-12,21.14,21.14,20.285,20.745,1906.5
2013-06-13,20.68,21.01,20.55,20.945,10659.3
2013-06-14,20.68,20.875,20.09,20.35,7326.8
2013-06-17,20.42,20.81,20.42,20.615,5824.8
2013-06-18,20.68,20.68,19.825,20.09,12417.9
2013-06-19,20.09,20.615,19.89,20.155,44984.3
2013-06-20,19.695,19.76,18.775,19.04,15347.1
2013-06-21,19.365,19.695,18.38,18.515,6521.3
2013-06-24,18.185,19.17,18.055,18.84,4548.6
2013-06-25,19.235,19.435,19.105,19.365,3333.4
2013-06-26,19.17,19.365,18.055,18.38,16209.9
2013-06-27,18.45,18.71,17.855,18.38,34199.4
2013-06-28,18.45,19.63,18.315,18.38,17848.9
2013-07-02,18.645,18.775,17.925,18.055,11544.0
2013-07-03,17.855,19.365,17.855,18.71,26173.1
2013-07-04,18.185,18.315,18.055,18.12,1275.0
2013-07-05,17.595,18.055,17.2,17.66,19315.3
2013-07-08,17.725,18.12,17.135,17.33,15025.8
2013-07-09,17.465,17.66,17.2,17.66,15020.0
2013-07-10,17.855,17.855,17.465,17.465,4895.8
2013-07-11,18.315,18.71,18.055,18.58,12120.0
2013-07-12,18.84,18.84,17.925,17.99,7892.4
2013-07-15,17.99,18.185,17.725,17.725,8430.0
2013-07-16,17.79,17.79,17.005,17.005,7500.0
2013-07-17,17.33,17.4,15.82,16.215,14992.0
2013-07-18,16.15,16.28,14.97,15.1,18882.7
2013-07-19,14.77,15.035,14.51,14.935,26183.8
2013-07-22,15.56,15.82,14.97,15.755,88694.5
2013-07-23,15.755,15.82,15.135,15.82,30381.9
2013-07-24,15.82,16.48,15.495,15.56,89714.0
2013-07-25,16.02,16.415,15.755,16.415,21807.0
2013-07-26,16.415,16.415,15.69,15.69,16871.3
2013-07-29,16.085,16.415,15.69,16.415,33924.0
2013-07-30,16.415,16.415,15.69,15.755,16563.6
2013-07-31,15.89,17.925,15.56,17.595,77988.4
2013-08-01,17.66,17.99,16.215,16.215,30309.0
2013-08-02,16.28,16.545,16.085,16.545,20495.0
2013-08-06,16.545,16.545,15.43,15.82,56304.9
2013-08-07,16.02,16.28,15.755,16.215,7412.2
2013-08-08,16.085,17.2,16.02,16.94,21184.0
2013-08-09,16.94,16.94,16.345,16.805,58853.9
2013-08-12,16.87,17.99,16.87,17.99,66706.7
2013-08-13,17.855,18.515,17.455,18.25,38764.1
2013-08-14,18.715,18.715,17.355,17.59,369444.9
2013-08-15,17.655,17.655,16.66,17.255,236835.4
2013-08-16,17.59,17.82,17.39,17.655,25566.2
2013-08-19,17.92,18.25,17.72,17.92,23082.3
2013-08-20,17.72,17.92,17.655,17.655,16184.0
2013-08-21,17.59,17.985,17.52,17.855,16986.6
2013-08-22,17.985,18.25,17.92,18.05,17189.0
2013-08-23,17.985,18.45,17.72,18.385,13484.6
2013-08-26,18.385,18.585,17.985,18.185,10657.9
2013-08-27,18.45,18.85,18.25,18.32,41288.1
2013-08-28,18.385,18.585,18.05,18.32,8362.1
2013-08-29,18.32,18.32,17.92,18.12,4017.6
2013-08-30,18.12,18.385,18.05,18.385,8988.1
2013-09-03,18.515,18.585,18.05,18.25,20329.8
2013-09-04,18.185,18.715,18.12,18.515,119706.1
2013-09-05,18.25,18.385,18.25,18.25,23999.7
2013-09-06,18.32,18.515,18.185,18.25,8074.2
2013-09-09,18.25,18.585,17.92,18.45,11597.9
2013-09-10,18.25,18.385,17.985,18.185,32435.2
2013-09-11,18.05,18.05,17.39,17.52,8815.5
2013-09-12,17.39,17.455,16.79,17.19,16014.5
2013-09-13,17.455,17.72,16.99,17.52,7764.0
2013-09-16,17.655,17.655,16.925,17.19,5389.7
2013-09-17,17.19,17.985,17.055,17.92,10538.6
2013-09-18,17.72,18.45,17.72,18.385,31451.9
2013-09-19,18.32,18.32,17.785,18.185,13329.8
2013-09-20,17.92,18.585,17.785,18.12,45999.9
2013-09-23,17.985,18.32,17.855,18.12,23322.4
2013-09-24,18.05,18.32,18.05,18.25,12954.2
2013-09-25,18.25,18.25,18.05,18.185,15193.4
2013-09-26,18.25,18.25,17.985,18.25,21307.1
2013-09-27,18.185,18.585,18.185,18.585,27181.4
2013-09-30,18.585,18.585,18.32,18.585,5744.7
2013-10-01,18.385,18.385,18.12,18.12,14647.9
2013-10-02,18.25,18.25,17.92,17.92,81691.0
2013-10-03,17.92,18.05,17.59,17.985,21968.3
2013-10-04,17.92,18.12,17.855,17.985,6160.8
2013-10-07,17.92,18.12,17.92,18.05,6002.2
2013-10-08,17.92,18.12,17.855,18.12,15343.5
2013-10-09,18.05,18.05,16.26,16.395,25249.4
2013-10-10,16.59,17.055,16.59,17.055,5997.2
2013-10-11,17.055,17.32,16.59,17.255,47681.2
2013-10-15,17.125,17.32,16.725,16.99,21891.1
2013-10-16,16.855,17.255,16.855,17.255,7203.0
2013-10-17,17.39,17.39,17.125,17.125,22480.0
2013-10-18,17.125,17.255,16.99,17.125,6317.4
2013-10-21,17.055,17.19,16.725,16.925,19455.9
2013-10-22,17.055,17.255,16.79,17.125,15721.9
2013-10-23,17.055,17.39,16.99,17.19,6896.3
2013-10-24,17.125,17.255,17.055,17.255,14992.4
2013-10-25,17.125,17.455,16.99,17.39,25567.9
2013-10-28,17.39,17.455,17.255,17.32,1528.6
2013-10-29,17.32,17.455,17.19,17.39,76671.2
2013-10-30,17.39,17.455,17.19,17.39,223689.5
2013-10-31,17.255,17.52,17.255,17.52,7699.0
2013-11-01,17.32,17.52,17.125,17.39,36759.0
2013-11-04,17.32,17.72,17.055,17.655,49128.4
2013-11-05,17.39,17.785,17.255,17.655,10702.4
2013-11-06,17.59,18.385,17.39,18.385,23928.9
2013-11-07,18.32,19.18,18.185,18.85,43324.5
2013-11-08,18.98,19.05,18.585,18.65,13112.9
2013-11-11,18.915,19.05,18.585,19.05,5516.2
2013-11-12,18.915,19.445,18.85,19.315,247910.3
2013-11-13,19.245,19.58,17.985,18.98,252789.2
2013-11-14,18.32,19.645,18.32,19.58,13720.7
2013-11-15,19.58,19.58,18.98,19.245,8762.5
2013-11-18,19.245,19.245,18.375,19.245,36950.2
2013-11-19,19.315,19.45,18.775,18.98,6693.6
2013-11-20,19.115,19.515,18.71,19.38,28345.4
2013-11-21,19.18,19.58,18.845,18.845,57905.3
2013-11-22,18.91,19.315,18.44,18.98,9085.9
2013-11-25,18.775,19.315,18.645,18.775,7387.3
2013-11-26,18.775,18.775,18.375,18.71,11237.9
2013-11-27,18.775,19.045,18.44,18.44,30350.1
2013-11-28,18.44,18.51,17.77,17.77,8120.0
2013-11-29,17.975,18.44,17.77,17.77,13936.2
2013-12-02,17.77,18.31,17.77,18.31,17824.0
2013-12-03,18.31,18.31,17.505,17.635,13705.6
2013-12-04,17.505,18.105,16.965,18.105,11788.5
2013-12-05,17.975,17.975,17.17,17.57,8111.2
2013-12-06,17.435,17.635,16.63,16.7,10686.1
2013-12-09,16.7,16.7,16.365,16.7,7531.1
2013-12-10,16.83,17.505,16.765,17.435,48385.2
2013-12-11,17.505,17.57,16.495,16.9,37534.3
2013-12-12,16.765,17.235,15.96,17.235,21871.9
2013-12-13,16.83,17.57,16.765,16.965,6147.1
2013-12-16,17.235,17.635,17.1,17.435,9985.8
2013-12-17,17.235,17.505,16.765,17.035,73063.0
2013-12-18,16.9,17.3,16.83,16.83,6548.5
2013-12-19,16.7,16.765,16.16,16.16,10459.4
2013-12-20,16.365,17.035,16.23,16.83,13178.1
2013-12-23,17.035,17.37,16.7,16.965,22815.0
2013-12-24,17.1,17.975,17.035,17.77,10197.9
2013-12-27,17.435,17.975,17.17,17.3,9481.5
2013-12-30,17.3,17.435,16.565,17.235,8997.5
2013-12-31,17.3,17.705,16.765,17.57,5848.5
2014-01-02,17.17,17.505,17.035,17.3,11934.4
2014-01-03,17.37,17.975,17.37,17.77,9036.4
2014-01-06,17.77,18.105,17.705,17.905,26406.5
2014-01-07,17.905,17.975,17.635,17.84,14709.5
2014-01-08,17.905,17.905,17.435,17.57,59138.1
2014-01-09,17.635,17.975,17.435,17.77,11278.3
2014-01-10,17.635,18.175,17.635,17.905,17690.4
2014-01-13,17.975,18.375,17.84,18.24,32803.2
2014-01-14,18.175,18.91,18.105,18.845,18113.7
2014-01-15,18.775,19.045,18.575,18.575,25240.2
2014-01-16,18.645,19.515,18.44,19.515,20248.0
2014-01-17,19.515,21.46,19.45,20.59,59589.3
2014-01-20,20.99,21.125,19.985,19.985,13621.9
2014-01-21,20.05,21.125,19.315,19.985,37702.9
2014-01-22,19.985,20.255,19.58,19.715,7831.0
2014-01-23,20.12,21.795,20.12,21.595,29489.4
2014-01-24,21.66,21.66,20.05,20.32,31218.8
2014-01-27,20.455,20.79,18.98,19.18,28234.2
2014-01-28,19.315,19.785,19.18,19.45,12330.4
2014-01-29,19.65,19.915,19.18,19.38,11814.5
2014-01-30,18.775,20.385,18.51,20.255,23188.5
2014-01-31,20.185,20.185,19.45,20.12,24826.9
2014-02-03,19.85,20.255,19.45,19.715,10741.5
2014-02-04,19.65,19.85,19.45,19.45,12949.2
2014-02-05,19.315,20.05,19.315,19.65,10445.5
2014-02-06,19.65,20.385,19.58,20.05,5936.7
2014-02-07,20.255,20.455,19.985,20.255,10647.5
2014-02-10,20.185,21.125,20.185,20.72,35448.9
2014-02-11,20.99,21.125,20.72,21.055,36521.1
2014-02-12,20.925,21.525,20.855,20.99,14286.6
2014-02-13,20.79,21.19,20.72,21.055,14225.2
2014-02-14,21.595,23.07,21.595,23.07,39972.5
2014-02-18,23.335,23.875,23.135,23.405,37685.1
2014-02-19,23.405,23.47,21.86,22.13,23423.4
2014-02-20,23.0,23.135,21.995,22.8,14865.4
2014-02-21,23.335,23.405,22.8,22.87,17639.5
2014-02-24,23.335,24.275,23.135,23.27,19782.4
2014-02-25,23.27,23.405,22.665,22.8,11300.4
2014-02-26,22.665,23.47,22.665,23.27,6030.3
2014-02-27,23.405,23.47,23.0,23.135,2928.8
2014-02-28,23.0,23.405,22.87,23.405,8479.7
2014-03-03,23.47,23.94,23.0,23.94,12024.9
2014-03-04,23.805,24.14,23.405,23.94,17282.4
2014-03-05,23.675,23.805,23.0,23.07,14715.7
2014-03-06,23.205,23.54,23.135,23.135,2956.0
2014-03-07,23.405,23.74,22.935,23.675,8245.4
2014-03-10,24.01,24.275,23.675,24.01,8835.8
2014-03-11,24.14,24.14,23.335,23.875,12301.2
2014-03-12,23.805,24.545,23.74,24.345,12461.3
2014-03-13,24.14,25.35,24.14,25.215,38116.1
2014-03-14,25.08,25.415,24.88,25.15,8426.3
2014-03-17,25.35,25.485,25.15,25.28,7791.8
2014-03-18,25.15,25.82,24.815,25.62,9482.6
2014-03-19,25.75,25.75,23.875,24.075,24549.0
2014-03-20,23.54,23.94,22.87,23.805,22857.0
2014-03-21,23.74,25.35,23.605,25.15,20512.9
2014-03-24,24.745,24.745,23.94,24.275,34884.1
2014-03-25,24.075,24.815,24.01,24.48,5785.1
2014-03-26,24.345,24.68,23.94,24.01,17314.0
2014-03-27,23.675,24.41,23.47,23.805,19327.1
2014-03-28,23.805,24.41,23.805,24.21,8650.5
2014-03-31,24.41,24.41,23.675,24.21,7063.0
2014-04-01,24.01,24.21,23.805,23.875,7649.7
2014-04-02,23.94,23.94,23.07,23.205,22164.1
2014-04-03,23.075,23.075,22.365,22.6,17572.8
2014-04-04,22.665,23.345,22.33,23.345,19398.1
2014-04-07,23.14,23.14,22.53,22.805,6584.8
2014-04-08,22.665,22.805,21.18,21.585,24956.6
2014-04-09,21.45,21.855,21.045,21.11,20312.9
2014-04-10,21.315,21.925,21.045,21.79,9758.7
2014-04-11,21.72,21.855,21.38,21.45,8213.0
2014-04-14,21.585,21.925,21.38,21.79,5653.3
2014-04-15,21.585,21.855,20.975,21.72,24766.7
2014-04-16,21.585,22.195,21.18,22.125,10531.4
2014-04-17,21.79,22.26,21.72,22.195,3949.9
2014-04-21,21.855,22.465,21.65,22.125,4776.6
2014-04-22,21.99,22.195,21.585,22.125,3727.5
2014-04-23,21.925,22.465,21.855,21.925,7073.3
2014-04-24,21.72,21.99,21.515,21.79,18846.6
2014-04-25,21.72,22.06,21.515,21.79,7639.9
2014-04-28,21.65,21.925,21.585,21.925,4329.3
2014-04-29,21.79,22.53,21.79,22.125,5359.3
2014-04-30,21.99,21.99,21.65,21.99,3715.0
2014-05-01,21.99,22.735,21.99,22.33,6542.9
2014-05-02,22.33,22.94,21.925,22.195,31236.6
2014-05-05,22.06,22.6,21.925,21.99,3793.4
2014-05-06,21.99,22.195,21.855,22.06,4640.3
2014-05-07,22.33,22.6,21.65,21.855,5423.3
2014-05-08,21.72,21.855,21.515,21.65,4558.9
2014-05-09,21.65,21.925,21.515,21.585,5761.7
2014-05-12,21.65,22.26,21.65,21.72,4384.5
2014-05-13,21.99,22.195,21.925,21.99,6197.3
2014-05-14,21.99,22.735,21.99,22.33,26549.4
2014-05-15,22.26,22.465,21.855,21.99,17933.0
2014-05-16,22.125,22.125,21.79,21.855,3697.7
2014-05-20,21.855,21.995,21.72,21.72,13542.7
2014-05-21,21.855,21.925,21.65,21.65,10094.8
2014-05-22,21.72,22.13,21.65,22.06,2911.9
2014-05-23,21.855,22.13,21.79,21.995,2765.2
2014-05-26,21.995,22.2,21.855,21.925,4063.6
2014-05-27,21.855,22.13,21.65,21.72,24083.9
2014-05-28,21.925,21.925,21.035,21.24,6018.1
2014-05-29,21.38,21.445,20.9,21.38,12310.9
2014-05-30,21.31,22.61,21.175,22.405,9249.9
2014-06-02,21.925,22.2,21.445,21.855,9558.8
2014-06-03,21.79,21.855,21.515,21.65,3058.6
2014-06-04,21.515,21.855,21.515,21.72,4747.4
2014-06-05,21.65,21.79,21.515,21.72,7103.0
2014-06-06,21.585,22.13,21.585,22.06,9396.1
2014-06-09,22.06,22.2,21.79,22.06,11640.8
2014-06-10,22.2,22.2,21.79,22.13,10339.8
2014-06-11,21.925,22.54,21.855,22.54,8467.6
2014-06-12,22.265,22.47,21.855,22.265,27369.4
2014-06-13,22.2,23.085,22.06,23.02,11416.4
2014-06-16,23.02,23.02,21.925,22.335,23020.0
2014-06-17,22.265,22.265,21.995,22.13,8912.7
2014-06-18,21.995,21.995,21.65,21.855,9232.2
2014-06-19,21.855,22.95,21.855,22.675,112174.2
2014-06-20,22.88,22.88,22.435,22.54,18379.5
2014-06-23,22.54,22.61,22.265,22.335,6953.2
2014-06-24,22.265,22.815,22.2,22.265,161871.1
2014-06-25,20.49,21.38,20.22,20.49,153511.5
2014-06-26,20.49,20.49,20.08,20.22,38399.2
2014-06-27,20.22,20.625,20.22,20.42,18210.0
2014-06-30,20.22,20.83,20.22,20.695,28379.1
2014-07-02,20.695,20.765,20.49,20.695,26323.9
2014-07-03,20.765,20.83,20.49,20.695,14089.7
2014-07-04,20.49,20.695,20.49,20.56,4423.0
2014-07-07,20.49,20.625,20.355,20.355,9330.4
2014-07-08,20.42,20.56,20.08,20.56,20053.0
2014-07-09,20.49,20.625,20.15,20.625,18019.7
2014-07-10,20.625,20.695,20.15,20.15,32029.3
2014-07-11,20.285,20.355,20.08,20.15,12754.4
2014-07-14,20.08,20.22,19.875,20.15,12820.4
2014-07-15,19.945,20.08,19.465,19.81,15695.7
2014-07-16,19.875,19.875,19.4,19.74,12141.6
2014-07-17,19.81,19.81,19.465,19.67,8413.3
2014-07-18,19.33,19.67,19.33,19.605,1912.8
2014-07-21,19.535,19.67,19.33,19.605,11025.2
2014-07-22,19.605,20.49,19.465,20.355,21803.3
2014-07-23,20.42,20.49,19.74,19.945,79262.0
2014-07-24,20.355,20.49,20.285,20.355,16992.4
2014-07-25,20.49,20.695,20.42,20.49,41338.2
2014-07-28,20.695,20.695,20.42,20.42,31003.7
2014-07-29,20.42,20.56,20.42,20.42,14272.2
2014-07-30,20.49,20.49,20.15,20.49,20702.3
2014-07-31,20.49,20.49,19.465,20.15,171981.3
2014-08-01,20.22,20.355,20.15,20.355,26646.6
2014-08-05,20.15,20.355,19.875,20.015,6239.6
2014-08-06,20.08,20.15,19.81,20.015,10395.9
2014-08-07,20.15,20.355,20.08,20.22,6060.2
2014-08-08,20.08,20.355,20.08,20.22,7130.9
2014-08-11,20.08,20.42,20.08,20.355,5296.9
2014-08-12,20.15,20.49,20.08,20.355,4971.2
2014-08-13,20.49,20.49,20.285,20.355,5115.4
2014-08-14,20.56,20.56,20.215,20.285,18676.5
2014-08-15,20.145,20.355,20.01,20.355,19237.4
2014-08-18,20.285,20.355,19.87,20.01,4914.7
2014-08-19,19.87,20.01,19.32,19.735,13032.4
2014-08-20,19.595,20.01,19.32,19.87,16113.6
2014-08-21,19.525,19.87,19.32,19.8,29269.4
2014-08-22,19.665,19.94,19.455,19.735,8707.5
2014-08-25,19.94,20.56,19.525,20.56,12126.2
2014-08-26,20.56,20.56,19.94,20.215,3905.6
2014-08-27,20.285,20.425,19.87,19.94,10913.9
2014-08-28,20.355,20.355,20.01,20.08,4189.1
2014-08-29,19.94,20.56,19.87,20.56,9179.4
2014-09-02,20.215,20.215,19.735,19.87,4049.2
2014-09-03,19.735,19.87,19.665,19.735,2953.6
2014-09-04,19.735,20.01,19.525,19.525,6922.2
2014-09-05,19.525,20.01,19.525,19.94,11221.0
2014-09-08,19.87,20.145,19.18,19.18,17998.4
2014-09-09,19.11,19.32,18.975,19.11,13144.5
2014-09-10,18.975,19.39,18.975,19.25,16574.6
2014-09-11,19.18,19.595,19.045,19.32,32475.4
2014-09-12,19.25,19.665,19.25,19.455,5717.4
2014-09-15,19.25,19.87,19.25,19.595,10087.4
2014-09-16,19.665,19.735,19.18,19.525,6272.7
2014-09-17,19.525,19.735,19.39,19.595,3900.7
2014-09-18,19.595,19.665,18.285,19.665,35319.4
2014-09-19,19.455,20.01,18.975,18.975,35713.7
2014-09-22,19.11,19.665,18.355,18.765,28750.6
2014-09-23,18.765,18.835,18.42,18.56,6910.7
2014-09-24,18.56,18.63,18.145,18.355,6827.9
2014-09-25,18.355,18.63,18.01,18.56,9010.6
2014-09-26,18.7,19.525,18.355,19.18,10856.2
2014-09-29,19.32,20.01,19.25,19.94,17571.0
2014-09-30,20.08,20.145,18.905,19.595,13813.3
2014-10-01,19.25,19.735,18.765,19.18,12249.6
2014-10-02,18.765,19.045,18.56,18.63,173460.4
2014-10-03,18.63,18.905,18.215,18.49,12968.3
2014-10-06,18.42,19.045,18.42,18.835,8779.6
2014-10-07,19.18,19.18,18.075,18.145,9949.5
2014-10-08,18.56,18.56,18.075,18.285,5986.9
2014-10-09,18.49,18.56,18.075,18.285,8538.6
2014-10-10,18.285,18.49,17.25,18.49,17492.5
2014-10-14,18.355,18.355,17.25,17.665,16317.9
2014-10-15,17.8,17.94,17.11,17.11,18552.3
2014-10-16,17.25,18.145,17.18,18.075,7562.3
2014-10-17,18.215,18.285,17.94,18.075,3568.8
2014-10-20,18.075,18.215,17.94,18.215,1577.5
2014-10-21,18.215,18.42,17.94,18.42,2802.3
2014-10-22,18.145,18.285,18.01,18.145,3960.2
2014-10-23,18.285,18.49,18.145,18.285,3597.2
2014-10-24,18.285,18.355,17.94,17.94,17255.0
2014-10-27,18.075,18.49,17.455,17.8,25237.6
2014-10-28,17.87,18.075,17.73,17.87,4519.8
2014-10-29,17.94,18.42,17.385,17.385,7487.5
2014-10-30,17.525,17.525,16.975,17.25,6740.2
2014-10-31,17.04,17.25,15.94,16.695,33208.9
2014-11-03,16.49,16.63,15.94,16.285,8166.5
2014-11-04,16.63,16.63,15.595,15.66,18949.2
2014-11-05,15.595,16.695,15.315,16.695,16173.5
2014-11-06,16.56,16.63,15.385,16.63,9154.8
2014-11-07,16.56,17.11,16.49,16.905,7828.6
2014-11-10,17.25,17.87,17.11,17.8,9991.6
2014-11-11,17.525,17.665,17.25,17.595,3924.8
2014-11-12,17.665,17.765,16.835,17.04,5183.3
2014-11-13,17.18,17.595,17.04,17.455,3883.7
2014-11-14,17.32,18.075,17.25,17.94,21159.6
2014-11-17,18.145,18.145,17.87,17.94,34811.4
2014-11-18,17.945,17.945,17.385,17.525,52441.4
2014-11-19,18.085,18.295,17.595,17.665,35625.6
2014-11-20,17.735,18.015,17.455,17.455,2823.0
2014-11-21,17.595,18.015,17.455,17.945,67527.9
2014-11-24,18.155,18.225,17.665,18.085,52024.8
2014-11-25,18.155,18.155,17.595,17.595,27043.5
2014-11-26,17.595,17.665,17.035,17.455,63122.6
2014-11-27,17.595,17.595,16.41,17.175,6825.1
2014-11-28,17.175,17.245,16.895,17.035,9727.1
2014-12-01,16.895,16.965,16.41,16.755,40379.5
2014-12-02,16.685,16.755,15.99,16.2,38379.4
2014-12-03,16.41,16.62,15.71,16.13,68118.6
2014-12-04,16.13,16.13,15.71,15.99,34058.2
2014-12-05,16.06,16.48,15.78,16.41,272183.2
2014-12-08,16.755,17.105,16.13,16.34,13804.0
2014-12-09,16.27,17.035,16.27,16.755,18966.1
2014-12-10,16.965,16.965,16.48,16.825,114623.7
2014-12-11,16.755,16.825,15.78,16.27,43171.0
2014-12-12,16.2,16.48,15.99,16.41,41113.4
2014-12-15,16.48,16.55,16.13,16.34,134702.1
2014-12-16,16.34,16.48,16.13,16.41,24801.9
2014-12-17,16.27,17.035,16.27,16.825,66183.4
2014-12-18,17.035,17.385,16.965,17.105,515412.7
2014-12-19,17.315,17.455,17.175,17.315,31460.3
2014-12-22,17.245,17.245,16.965,17.035,5672.4
2014-12-23,16.965,17.105,16.55,16.895,16238.7
2014-12-24,17.105,17.105,16.755,16.755,15521.5
2014-12-29,16.755,17.105,16.755,16.965,32690.5
2014-12-30,16.965,17.245,16.755,17.035,34496.4
2014-12-31,17.035,17.245,16.755,17.035,19156.0
2015-01-02,17.175,17.455,16.825,17.455,5108.5
2015-01-05,17.665,18.015,17.525,17.595,27108.1
2015-01-06,18.015,18.015,17.315,17.455,19498.1
2015-01-07,17.665,17.665,17.105,17.525,9233.0
2015-01-08,17.875,17.875,17.455,17.525,7570.5
2015-01-09,17.875,18.155,17.525,18.085,9867.1
2015-01-12,17.945,19.06,17.455,19.06,33724.3
2015-01-13,19.34,19.62,19.13,19.48,40940.4
2015-01-14,19.83,19.83,19.55,19.69,60058.1
2015-01-15,19.76,20.32,19.41,20.04,27317.2
2015-01-16,19.97,20.665,19.97,20.32,17564.6
2015-01-19,20.53,20.53,19.83,20.04,4654.5
2015-01-20,19.83,20.04,19.2,19.97,27929.9
2015-01-21,19.9,20.04,19.55,19.76,23848.5
2015-01-22,19.97,20.04,19.62,19.9,16445.8
2015-01-23,19.83,19.9,19.2,19.76,21728.6
2015-01-26,19.76,19.76,19.34,19.76,11874.9
2015-01-27,19.48,19.55,18.92,19.2,16415.1
2015-01-28,19.41,19.55,19.41,19.55,17496.5
2015-01-29,19.27,19.55,19.2,19.41,17246.2
2015-01-30,19.48,19.55,19.27,19.55,21172.9
2015-02-02,19.55,19.62,19.41,19.62,10138.1
2015-02-03,19.76,19.83,19.41,19.48,20504.4
2015-02-04,19.55,19.55,19.41,19.48,17273.0
2015-02-05,19.69,19.9,19.48,19.76,11628.5
2015-02-06,19.69,19.69,19.06,19.13,17565.1
2015-02-09,19.41,19.69,18.85,19.55,15278.4
2015-02-10,19.55,19.55,18.99,19.34,5600.5
2015-02-11,19.48,19.48,18.575,18.92,14061.2
2015-02-12,18.99,19.06,17.805,18.365,24249.0
2015-02-13,18.085,18.295,17.315,17.525,31453.7
2015-02-17,17.525,17.805,16.965,17.385,25705.1
2015-02-18,17.455,17.525,17.035,17.525,11958.0
2015-02-19,17.455,17.525,17.175,17.385,6345.0
2015-02-20,17.525,17.735,17.245,17.595,5422.8
2015-02-23,17.455,17.735,17.455,17.665,4218.0
2015-02-24,17.595,17.595,17.105,17.245,19518.7
2015-02-25,17.315,17.525,17.245,17.525,14402.3
2015-02-26,17.455,17.455,17.245,17.315,5933.4
2015-02-27,17.525,17.525,17.245,17.385,10074.0
2015-03-02,17.385,17.455,17.175,17.455,18062.0
2015-03-03,17.315,17.455,17.175,17.315,9299.0
2015-03-04,17.175,17.455,17.175,17.385,6548.5
2015-03-05,17.385,19.13,17.175,18.575,25409.8
2015-03-06,18.085,18.295,17.665,17.945,11414.0
2015-03-09,18.015,18.575,17.735,17.945,19380.4
2015-03-10,17.805,17.875,17.735,17.875,38842.1
2015-03-11,17.66,17.875,17.38,17.875,21264.8
2015-03-12,17.875,18.155,17.805,18.155,9527.4
2015-03-13,18.085,18.155,18.015,18.085,13288.9
2015-03-16,18.015,18.37,17.945,18.085,33417.6
2015-03-17,18.015,18.3,17.875,17.945,63735.1
2015-03-18,17.805,18.155,17.805,18.015,59472.1
2015-03-19,18.015,18.37,17.945,18.3,17554.5
2015-03-20,18.37,19.78,18.37,19.78,41597.9
2015-03-23,19.5,19.64,18.65,18.935,15415.3
2015-03-24,18.935,19.215,18.72,19.215,18071.6
2015-03-25,19.43,19.64,18.795,19.005,15408.8
2015-03-26,19.005,19.285,18.865,19.145,11793.6
2015-03-27,19.005,19.075,18.935,18.935,4898.9
2015-03-30,19.075,19.075,18.72,18.795,6459.3
2015-03-31,19.005,19.215,18.795,19.075,7922.5
2015-04-01,18.935,19.145,18.865,19.145,22417.4
2015-04-02,19.145,19.145,19.075,19.075,5219.7
2015-04-06,19.005,19.215,18.795,18.865,8408.9
2015-04-07,19.005,19.075,18.935,19.075,2266.6
2015-04-08,19.215,19.215,18.865,18.865,19718.2
2015-04-09,18.795,19.075,18.72,18.865,1913.7
2015-04-10,19.075,19.075,18.72,18.795,6072.9
2015-04-13,18.72,19.005,18.58,18.58,3906.1
2015-04-14,18.72,18.795,18.3,18.37,9666.8
2015-04-15,18.37,18.72,18.23,18.23,5336.5
2015-04-16,18.23,18.51,18.23,18.44,11163.2
2015-04-17,18.37,18.65,18.37,18.51,5160.6
2015-04-20,18.795,18.795,18.44,18.44,12092.8
2015-04-21,18.51,18.795,18.155,18.65,7011.6
2015-04-22,18.58,18.72,18.015,18.335,1952.2
2015-04-23,18.58,18.72,18.37,18.44,6074.3
2015-04-24,18.3,18.72,18.155,18.44,6630.1
2015-04-27,18.51,18.65,17.945,18.085,9555.6
2015-04-28,18.23,18.51,18.015,18.3,12609.2
2015-04-29,18.3,18.44,18.3,18.37,4866.8
2015-04-30,18.44,18.72,18.37,18.72,7968.8
2015-05-01,18.44,18.615,18.155,18.3,4385.0
2015-05-04,18.44,18.65,18.3,18.44,8688.5
2015-05-05,18.37,18.65,18.37,18.51,3713.8
2015-05-06,18.51,18.72,18.085,18.085,9201.8
2015-05-07,18.085,18.58,18.085,18.58,10347.4
2015-05-08,18.37,18.58,18.23,18.3,8513.0
2015-05-11,18.23,18.44,17.945,18.015,4870.5
2015-05-12,18.015,18.085,17.735,18.015,7807.6
2015-05-13,18.085,18.44,17.945,18.3,7551.9
2015-05-14,18.37,18.37,17.805,18.015,6713.4
2015-05-15,18.015,18.3,18.015,18.3,13760.1
2015-05-19,18.155,18.51,18.155,18.37,75813.7
2015-05-20,18.585,18.94,18.585,18.725,6651.5
2015-05-21,18.87,18.87,18.37,18.585,14328.7
2015-05-22,18.51,19.085,18.51,19.01,9121.6
2015-05-25,19.01,19.155,19.01,19.085,636.8
2015-05-26,19.085,19.085,18.8,18.87,3446.9
2015-05-27,18.87,18.87,18.44,18.51,7149.2
2015-05-28,18.44,18.655,18.01,18.295,7425.9
2015-05-29,18.37,18.44,17.94,18.44,15706.2
2015-06-01,18.155,18.155,17.94,18.085,5611.5
2015-06-02,18.01,18.37,17.94,18.225,4691.4
2015-06-03,18.295,18.44,18.01,18.155,2858.3
2015-06-04,18.225,18.44,18.155,18.155,1855.3
2015-06-05,18.085,18.44,17.94,17.94,1908.1
2015-06-08,18.225,18.225,17.585,17.585,7098.5
2015-06-09,17.655,18.295,17.51,17.795,4118.2
2015-06-10,17.725,18.225,17.585,17.94,5743.2
2015-06-11,17.87,18.085,17.655,17.655,4931.8
2015-06-12,17.655,17.795,17.585,17.795,2105.2
2015-06-15,17.725,18.01,17.585,17.725,5456.3
2015-06-16,17.725,17.87,17.585,17.655,4696.2
2015-06-17,17.585,17.725,17.585,17.655,6000.1
2015-06-18,17.585,18.295,17.585,18.01,10052.6
2015-06-19,17.94,18.295,17.87,17.87,6139.2
2015-06-22,18.01,18.585,17.87,18.37,7848.2
2015-06-23,18.585,18.94,18.295,18.655,15186.5
2015-06-24,18.44,18.94,18.44,18.655,3413.8
2015-06-25,18.94,19.3,18.225,19.01,14042.6
2015-06-26,18.725,18.87,18.44,18.44,5298.5
2015-06-29,18.225,18.585,17.655,17.655,4287.7
2015-06-30,17.87,18.51,17.44,17.655,6602.4
2015-07-02,17.87,18.585,17.795,18.295,8144.8
2015-07-03,18.51,18.585,18.295,18.585,1687.5
2015-07-06,17.87,18.585,17.87,18.225,8043.3
2015-07-07,17.94,18.295,17.795,17.87,5592.3
2015-07-08,17.725,18.01,17.725,17.795,7038.2
2015-07-09,18.01,18.225,17.585,17.585,4245.0
2015-07-10,18.01,18.085,17.795,17.795,12125.4
2015-07-13,17.795,18.225,17.725,17.795,4276.8
2015-07-14,17.87,17.87,17.225,17.37,12246.0
2015-07-15,17.44,17.44,16.58,16.655,9979.8
2015-07-16,16.795,16.795,15.225,15.365,26342.5
2015-07-17,15.295,16.51,15.295,16.44,82938.2
2015-07-20,16.225,16.225,15.295,15.725,18683.1
2015-07-21,15.44,15.94,15.08,15.725,6395.5
2015-07-22,15.865,16.08,15.365,15.51,14419.8
2015-07-23,15.365,15.51,14.725,14.865,25947.3
2015-07-24,14.94,15.225,14.795,15.225,4426.8
2015-07-27,15.295,15.44,14.44,14.44,14172.7
2015-07-28,14.58,15.01,14.44,14.725,6596.9
2015-07-29,14.58,14.725,14.15,14.725,12124.1
2015-07-30,14.44,14.865,14.44,14.795,13068.0
2015-07-31,14.94,15.155,14.865,15.01,11067.4
2015-08-04,15.01,15.295,15.01,15.225,5287.4
2015-08-05,15.295,15.295,14.94,14.94,3214.3
2015-08-06,15.295,15.655,14.94,15.155,16460.2
2015-08-07,15.08,15.295,14.865,15.01,8276.6
2015-08-10,15.08,16.08,15.08,15.725,11863.1
2015-08-11,15.94,16.08,15.58,15.655,18831.4
2015-08-12,15.58,15.94,15.33,15.58,19570.7
2015-08-13,15.44,15.655,15.155,15.365,10017.1
2015-08-14,15.295,15.725,15.295,15.725,7104.3
2015-08-17,15.725,15.725,15.51,15.58,6149.1
2015-08-18,15.87,15.87,15.22,15.29,9440.5
2015-08-19,15.365,15.725,15.22,15.51,8497.1
2015-08-20,15.655,16.38,15.655,16.305,10744.1
2015-08-21,16.45,16.885,16.09,16.09,6655.7
2015-08-24,15.87,16.525,15.29,16.16,10008.8
2015-08-25,16.45,17.755,15.725,17.32,23023.5
2015-08-26,17.25,17.32,15.725,15.87,24678.0
2015-08-27,15.945,17.03,15.8,16.38,14785.8
2015-08-28,16.525,16.525,16.235,16.235,9139.5
2015-08-31,16.305,16.45,16.235,16.305,23194.5
2015-09-01,16.67,16.67,16.235,16.305,11900.4
2015-09-02,16.67,16.815,16.235,16.235,20159.7
2015-09-03,16.67,17.03,16.525,16.74,6512.6
2015-09-04,16.815,16.96,16.525,16.96,5979.1
2015-09-08,17.03,17.685,16.595,17.25,11032.3
2015-09-09,17.465,17.685,16.67,16.67,10045.5
2015-09-10,16.815,17.03,16.67,16.67,14743.2
2015-09-11,16.74,16.885,16.45,16.595,3742.0
2015-09-14,16.885,16.885,16.09,16.305,8524.4
2015-09-15,16.705,17.03,16.015,16.09,7572.4
2015-09-16,16.16,16.45,16.09,16.16,4561.9
2015-09-17,16.595,16.74,16.45,16.45,6144.2
2015-09-18,16.595,17.25,15.87,15.87,14640.9
2015-09-21,16.525,16.67,16.235,16.38,11975.0
2015-09-22,16.525,16.525,15.945,16.09,8983.4
2015-09-23,16.015,16.38,15.945,16.015,10036.5
2015-09-24,15.87,16.305,15.87,15.945,42733.5
2015-09-25,15.945,16.74,15.945,16.595,14930.9
2015-09-28,16.45,17.105,16.45,16.74,10527.4
2015-09-29,16.74,17.175,16.525,16.67,5840.9
2015-09-30,17.03,17.395,16.74,17.175,7483.3
2015-10-01,17.175,17.83,17.03,17.395,12963.7
2015-10-02,17.54,17.61,17.175,17.25,19268.7
2015-10-05,17.54,17.61,17.395,17.43,8924.3
2015-10-06,17.755,18.045,17.54,17.685,27236.1
2015-10-07,18.12,18.335,17.83,18.335,7981.7
2015-10-08,18.48,18.845,18.41,18.7,4247.7
2015-10-09,18.845,19.565,18.77,19.205,11762.2
2015-10-13,18.99,19.93,18.915,19.565,9311.0
2015-10-14,19.565,19.785,19.275,19.42,17453.8
2015-10-15,19.71,19.785,19.205,19.785,6374.8
2015-10-16,19.565,19.64,18.41,18.41,9563.2
2015-10-19,18.555,19.205,18.48,18.915,8926.7
2015-10-20,19.13,19.42,19.13,19.35,7875.2
2015-10-21,19.565,19.565,19.13,19.13,7807.3
2015-10-22,19.205,19.35,18.77,18.845,8042.0
2015-10-23,18.99,19.565,18.99,19.35,8180.3
2015-10-26,19.205,19.565,19.13,19.275,24990.0
2015-10-27,19.495,19.565,19.35,19.42,2585.3
2015-10-28,19.42,19.565,19.13,19.35,4017.0
2015-10-29,19.275,19.565,18.915,19.06,3737.4
2015-10-30,19.205,19.205,18.7,18.7,5660.3
2015-11-02,18.555,19.13,18.48,18.625,3113.8
2015-11-03,18.555,19.42,18.555,18.77,4584.5
2015-11-04,18.625,19.06,18.555,18.625,2822.8
2015-11-05,18.845,18.845,18.045,18.19,4453.3
2015-11-06,18.12,18.12,17.755,17.975,3245.1
2015-11-09,17.685,18.845,17.685,18.77,6051.7
2015-11-10,18.335,19.205,18.335,18.77,9869.0
2015-11-11,18.12,19.275,18.12,19.13,9322.3
2015-11-12,18.77,18.77,16.525,16.96,20037.2
2015-11-13,17.175,18.41,16.74,16.74,13984.1
2015-11-16,16.815,17.83,16.74,17.03,11431.7
2015-11-17,17.03,17.545,17.03,17.03,7260.2
2015-11-18,17.18,17.765,17.105,17.325,8380.1
2015-11-19,17.545,18.645,17.545,17.62,23455.1
2015-11-20,17.84,17.84,16.955,17.47,60865.7
2015-11-23,17.325,17.545,15.93,16.445,16234.6
2015-11-24,16.59,16.59,15.49,15.785,50400.7
2015-11-25,16.15,16.37,15.27,15.27,12761.6
2015-11-26,15.565,15.785,15.34,15.415,4056.6
2015-11-27,15.785,15.785,15.195,15.34,6316.1
2015-11-30,15.195,15.71,15.05,15.71,16624.9
2015-12-01,15.635,15.785,15.415,15.565,12489.2
2015-12-02,15.565,15.785,15.415,15.785,13115.8
2015-12-03,15.49,15.785,15.49,15.71,4832.0
2015-12-04,15.785,15.785,15.49,15.71,10146.7
2015-12-07,15.27,15.635,14.83,14.83,10410.3
2015-12-08,14.9,15.12,14.46,14.46,21140.3
2015-12-09,14.61,15.195,14.535,14.83,22996.4
2015-12-10,15.34,15.34,14.83,15.12,11028.3
2015-12-11,15.195,15.565,15.05,15.195,34371.4
2015-12-14,15.195,15.855,15.195,15.415,17054.8
2015-12-15,15.565,15.855,14.975,15.34,6640.0
2015-12-16,15.565,15.93,15.415,15.565,9674.8
2015-12-17,15.635,15.93,15.34,15.565,2700.7
2015-12-18,15.93,16.15,15.49,15.49,6506.4
2015-12-21,15.71,16.15,15.415,15.565,14706.8
2015-12-22,15.565,15.635,15.49,15.635,10460.1
2015-12-23,15.93,16.15,15.34,15.49,36512.0
2015-12-24,15.785,16.005,15.49,16.005,3194.4
2015-12-29,15.34,17.765,15.34,17.18,19335.3
2015-12-30,17.25,17.69,16.955,17.325,9486.8
2015-12-31,17.25,17.84,17.25,17.47,4795.8
2016-01-04,17.62,17.91,17.325,17.765,6275.2
2016-01-05,17.91,18.28,17.325,17.91,14627.5
2016-01-06,17.62,17.62,16.81,17.03,7288.7
2016-01-07,17.84,17.84,16.59,16.885,30779.5
2016-01-08,16.665,16.665,15.49,15.785,27104.1
2016-01-11,15.415,15.93,14.83,14.83,8095.5
2016-01-12,15.05,15.12,14.83,14.9,6805.3
2016-01-13,14.9,15.05,13.95,14.39,40694.1
2016-01-14,15.27,15.27,13.725,14.535,16587.7
2016-01-15,14.68,14.83,13.58,13.875,8564.7
2016-01-18,13.725,13.875,13.36,13.655,4930.2
2016-01-19,13.285,13.725,12.555,13.435,14785.0
2016-01-20,12.995,14.17,12.775,14.17,46041.3
2016-01-21,14.17,14.46,14.02,14.17,18147.4
2016-01-22,14.315,14.315,13.875,13.95,4231.7
2016-01-25,14.095,14.17,12.26,12.48,98106.4
2016-01-26,12.555,13.95,12.405,13.58,188092.9
2016-01-27,13.725,13.8,12.92,13.215,28661.2
2016-01-28,13.36,13.655,12.48,13.36,74886.4
2016-01-29,13.95,14.095,13.435,14.095,165500.4
2016-02-01,13.655,13.95,13.065,13.435,67626.8
2016-02-02,13.505,13.505,12.92,13.065,8435.0
2016-02-03,13.215,13.8,13.14,13.725,49473.4
2016-02-04,13.435,14.17,13.435,13.95,55644.3
2016-02-05,13.725,14.17,13.725,13.95,39661.1
2016-02-08,13.95,13.95,13.215,13.435,33302.7
2016-02-09,13.215,13.215,12.775,12.995,29285.5
2016-02-10,12.995,13.36,12.555,12.845,139171.8
2016-02-11,12.845,12.995,12.7,12.845,159634.6
2016-02-12,13.36,13.58,12.845,13.36,56769.6
2016-02-16,13.725,13.95,12.92,12.995,15023.2
2016-02-17,12.995,13.95,12.995,13.505,441315.8
2016-02-18,13.655,14.39,13.36,14.315,20604.6
2016-02-19,14.315,14.83,14.315,14.535,11247.3
2016-02-22,14.61,15.195,14.315,14.68,17331.0
2016-02-23,14.535,14.9,14.46,14.61,47316.1
2016-02-24,14.9,14.975,14.39,14.46,17710.3
2016-02-25,14.68,14.83,14.315,14.46,9592.1
2016-02-26,14.46,14.68,14.24,14.39,33389.1
2016-02-29,14.535,14.68,14.315,14.315,13979.4
2016-03-01,14.46,14.68,14.24,14.46,13759.7
2016-03-02,14.39,14.975,14.39,14.975,7369.5
2016-03-03,14.83,15.855,14.68,15.71,74463.6
2016-03-04,15.785,16.37,15.565,15.855,164733.0
2016-03-07,15.855,16.15,15.71,15.855,45112.2
2016-03-08,16.005,16.075,15.565,15.635,19738.9
2016-03-09,15.855,16.005,15.49,15.565,32701.3
2016-03-10,15.785,15.93,15.635,15.71,45175.0
2016-03-11,15.415,16.445,15.415,16.37,16674.1
2016-03-14,16.445,16.955,15.635,15.635,21490.1
2016-03-15,15.635,16.295,15.565,16.15,32224.8
2016-03-16,16.515,16.59,15.855,16.515,18054.9
2016-03-17,17.18,17.4,16.66,17.105,19126.7
2016-03-18,17.325,17.7,16.955,17.55,39010.7
2016-03-21,17.775,18.37,17.4,18.295,22550.2
2016-03-22,18.22,18.815,17.995,18.74,30804.8
2016-03-23,18.22,18.815,17.4,18.37,25767.1
2016-03-24,17.995,18.515,17.7,18.515,4192.8
2016-03-28,18.22,18.295,17.625,17.625,6380.3
2016-03-29,17.475,18.07,16.995,17.4,26847.7
2016-03-30,17.55,18.965,17.18,18.965,14140.6
2016-03-31,18.89,18.89,18.22,18.89,16017.3
2016-04-01,18.445,18.665,18.22,18.515,17899.8
2016-04-04,18.59,18.59,17.92,18.07,7737.0
2016-04-05,18.37,18.665,18.07,18.665,9926.4
2016-04-06,18.815,19.04,18.295,19.04,11061.2
2016-04-07,19.04,19.04,18.22,18.515,13643.0
2016-04-08,18.89,19.04,18.295,18.965,10649.0
2016-04-11,19.26,19.705,18.74,19.635,18615.0
2016-04-12,19.78,20.005,19.04,19.78,9619.5
2016-04-13,20.005,20.08,19.185,19.335,18453.4
2016-04-14,19.11,19.855,19.11,19.635,15802.3
2016-04-15,19.93,20.08,19.335,19.635,16045.2
2016-04-18,20.08,20.375,19.635,20.08,11393.6
2016-04-19,20.3,20.45,20.08,20.3,17605.2
2016-04-20,20.6,20.6,19.705,20.155,12658.7
2016-04-21,20.155,20.155,19.335,19.56,11424.2
2016-04-22,19.635,20.23,19.635,20.155,14973.8
2016-04-25,20.3,20.3,19.41,19.56,23637.2
2016-04-26,19.635,20.3,19.56,20.005,5134.3
2016-04-27,20.155,20.45,19.93,20.3,7302.4
2016-04-28,20.375,20.45,19.78,20.08,17686.2
2016-04-29,20.08,20.375,20.08,20.3,7794.5
2016-05-02,20.75,20.75,19.26,19.485,13670.7
2016-05-03,19.26,19.485,18.445,18.59,8641.8
2016-05-04,18.59,18.74,18.37,18.59,6075.4
2016-05-05,18.59,18.815,18.445,18.59,9089.4
2016-05-06,18.89,19.78,18.815,19.635,29094.6
2016-05-09,19.335,20.005,19.335,19.93,7962.3
2016-05-10,20.155,20.3,19.635,20.005,11941.8
2016-05-11,20.23,20.375,19.855,20.08,2945.2
2016-05-12,20.08,20.3,19.635,19.855,7257.5
2016-05-13,20.08,20.23,18.89,19.855,11207.7
2016-05-16,19.855,20.45,19.335,20.3,12445.1
2016-05-17,20.45,20.525,19.705,19.78,52053.1
2016-05-18,20.45,20.45,18.295,19.04,40680.9
2016-05-19,18.97,19.27,18.29,18.515,15017.8
2016-05-20,18.82,18.895,18.67,18.82,7692.8
2016-05-24,18.82,18.82,18.44,18.515,3921.2
2016-05-25,18.67,18.82,18.515,18.745,4151.0
2016-05-26,18.895,19.045,18.515,18.67,3865.8
2016-05-27,18.59,18.82,18.59,18.82,8871.5
2016-05-30,18.82,18.82,18.67,18.82,2210.0
2016-05-31,18.895,19.27,18.745,19.12,9465.0
2016-06-01,19.27,19.27,18.97,19.045,12838.9
2016-06-02,19.045,19.195,18.82,18.895,3013.1
2016-06-03,18.97,19.045,18.67,18.82,30493.2
2016-06-06,18.82,18.895,18.44,18.895,9179.4
2016-06-07,18.745,20.325,18.515,20.325,14221.2
2016-06-08,20.175,20.55,19.345,20.1,9832.9
2016-06-09,19.645,20.55,19.645,20.475,5037.4
2016-06-10,20.475,20.625,19.87,20.175,7268.3
2016-06-13,20.7,20.775,18.745,19.045,14399.4
2016-06-14,19.42,19.42,18.82,18.82,5887.4
2016-06-15,18.895,19.495,18.895,19.42,3816.6
2016-06-16,19.72,19.945,18.44,18.515,23684.7
2016-06-17,18.82,19.195,18.745,19.12,6806.5
2016-06-20,18.82,19.27,18.82,18.895,4870.8
2016-06-21,19.045,19.27,18.29,18.67,31486.9
2016-06-22,18.14,18.59,17.765,18.365,14455.1
2016-06-23,17.84,18.82,17.84,18.44,5114.7
2016-06-24,18.44,18.82,17.765,18.215,29424.3
2016-06-27,18.365,18.365,17.465,17.915,9397.7
2016-06-28,18.59,18.67,18.14,18.67,14183.2
2016-06-29,18.97,18.97,18.515,18.82,16666.1
2016-06-30,18.82,19.345,18.745,19.345,9429.1
2016-07-04,19.57,20.4,19.345,20.1,14875.6
2016-07-05,19.42,19.87,19.12,19.495,20832.6
2016-07-06,19.795,19.87,19.12,19.195,12467.5
2016-07-07,19.645,20.025,18.97,19.57,19979.4
2016-07-08,19.57,20.325,19.57,19.945,6524.0
2016-07-11,20.175,20.325,19.57,19.945,38955.0
2016-07-12,20.25,20.85,19.645,19.645,40168.5
2016-07-13,20.325,20.325,19.345,19.645,18776.9
2016-07-14,19.945,19.945,19.195,19.42,11941.6
2016-07-15,19.42,19.87,19.42,19.57,13387.6
2016-07-18,19.645,19.795,19.42,19.645,13585.5
2016-07-19,19.42,19.645,19.27,19.495,8795.2
2016-07-20,19.345,19.495,19.045,19.195,26501.5
2016-07-21,19.12,19.57,19.12,19.57,4985.1
2016-07-22,19.385,19.385,19.045,19.045,8201.7
2016-07-25,19.195,19.27,18.515,18.745,16180.5
2016-07-26,18.97,19.045,18.745,18.82,8624.7
2016-07-27,18.82,19.12,18.59,18.895,140518.5
2016-07-28,19.045,19.345,18.895,19.195,14593.5
2016-07-29,19.195,19.345,18.29,18.59,814129.7
2016-08-02,18.82,19.72,18.745,18.97,80701.1
2016-08-03,19.12,19.57,18.97,19.27,40164.4
2016-08-04,19.345,19.87,19.27,19.495,44709.5
2016-08-05,19.57,19.645,18.97,19.27,11997.1
2016-08-08,19.27,19.72,18.895,19.195,16064.2
2016-08-09,19.345,19.345,18.82,18.82,26483.8
2016-08-10,18.895,19.045,18.745,18.82,33036.7
2016-08-11,18.67,18.895,18.59,18.82,11896.0
2016-08-12,19.12,19.195,18.67,18.82,45083.7
2016-08-15,19.195,19.42,18.745,19.045,40616.0
2016-08-16,19.045,19.345,18.515,18.515,30793.3
2016-08-17,19.045,19.12,18.44,18.59,44603.0
2016-08-18,18.74,19.12,18.585,19.045,44486.2
2016-08-19,18.51,19.045,18.435,18.585,29164.7
2016-08-22,18.36,18.815,18.13,18.815,53220.0
2016-08-23,18.74,19.195,18.74,19.045,17635.1
2016-08-24,18.89,19.35,18.89,18.89,26238.8
2016-08-25,18.665,19.275,18.585,19.045,27042.0
2016-08-26,18.89,19.12,18.74,19.045,10220.7
2016-08-29,19.195,19.275,18.97,19.195,7477.3
2016-08-30,19.045,19.195,18.28,18.74,101006.0
2016-08-31,18.665,18.815,18.13,18.51,36031.9
2016-09-01,18.74,18.815,18.28,18.74,27210.2
2016-09-02,18.815,19.195,18.665,19.195,16529.4
2016-09-06,18.51,18.89,18.36,18.665,64259.1
2016-09-07,18.585,18.89,18.585,18.74,9515.4
2016-09-08,18.665,18.89,18.36,18.51,17458.3
2016-09-09,18.36,18.665,18.28,18.36,10067.0
2016-09-12,18.36,18.585,18.28,18.585,23742.1
2016-09-13,18.665,18.665,18.13,18.13,34617.6
2016-09-14,18.435,18.51,18.13,18.435,9405.7
2016-09-15,18.435,18.435,17.675,17.9,27059.5
2016-09-16,17.9,17.9,17.52,17.675,31509.7
2016-09-19,17.75,17.9,17.595,17.9,13640.5
2016-09-20,17.9,17.9,17.675,17.75,5515.2
2016-09-21,17.9,18.32,17.825,17.98,26957.9
2016-09-22,17.9,18.055,17.75,17.98,30144.0
2016-09-23,17.9,17.98,17.675,17.75,21569.4
2016-09-26,17.825,18.205,17.675,17.9,13962.3
2016-09-27,17.75,17.9,17.675,17.675,4331.3
2016-09-28,18.055,18.055,17.595,17.595,7697.9
2016-09-29,17.825,18.435,17.675,18.435,24052.2
2016-09-30,18.055,18.665,17.9,18.435,29083.7
2016-10-03,18.51,18.51,17.14,17.14,63716.3
2016-10-04,17.29,17.29,16.455,16.455,31296.8
2016-10-05,16.605,17.37,16.15,17.37,42992.0
2016-10-06,17.37,17.37,16.3,16.455,19256.9
2016-10-07,16.76,17.37,16.15,17.29,27968.8
2016-10-11,17.215,17.445,16.53,16.605,18044.2
2016-10-12,16.605,17.29,16.38,17.14,17315.8
2016-10-13,16.985,17.215,16.605,16.76,20178.9
2016-10-14,16.685,16.985,16.455,16.53,5124.8
2016-10-17,16.53,16.985,16.34,16.835,11552.8
2016-10-18,16.835,17.065,16.685,16.76,9699.1
2016-10-19,17.14,17.14,16.53,16.685,9320.3
2016-10-20,16.53,16.685,16.53,16.53,9241.8
2016-10-21,16.53,16.76,16.53,16.605,1839.0
2016-10-24,16.53,16.76,15.995,16.605,17592.3
2016-10-25,16.76,17.37,16.685,17.065,32479.2
2016-10-26,16.835,17.14,16.76,17.065,65511.8
2016-10-27,17.29,17.445,16.985,17.065,39267.1
2016-10-28,17.14,17.14,16.985,17.14,28277.3
2016-10-31,17.14,17.14,16.985,16.985,17419.2
2016-11-01,17.14,17.215,16.95,17.14,33310.5
2016-11-02,17.52,17.52,16.605,16.76,35140.9
2016-11-03,16.76,17.445,16.53,17.14,25531.7
2016-11-04,17.14,17.14,16.985,17.065,72851.9
2016-11-07,17.14,17.29,16.985,17.14,119981.6
2016-11-08,17.14,17.215,16.91,16.985,60031.9
2016-11-09,17.29,17.37,16.605,16.685,32334.0
2016-11-10,16.985,17.14,16.53,16.835,23368.1
2016-11-11,17.065,17.75,15.005,15.845,97868.6
2016-11-14,16.075,17.215,15.54,16.76,49711.5
2016-11-15,16.455,17.14,16.455,16.685,72211.8
2016-11-16,16.675,17.525,16.445,17.14,78110.3
2016-11-17,17.45,18.3,17.45,17.68,109791.0
2016-11-18,17.755,18.145,17.605,17.91,16364.5
2016-11-21,18.22,18.45,18.065,18.375,26691.2
2016-11-22,18.605,19.07,18.45,19.07,29206.2
2016-11-23,18.375,19.3,18.375,19.07,33112.5
2016-11-24,19.225,19.3,18.84,18.84,8712.0
2016-11-25,19.3,20.46,19.3,19.38,34974.3
2016-11-28,19.995,20.46,19.535,20.075,22207.0
2016-11-29,20.23,20.23,19.225,19.84,21309.7
2016-11-30,20.075,20.075,19.3,19.84,14652.8
2016-12-01,19.455,19.685,18.76,18.76,22587.9
2016-12-02,18.685,19.455,18.685,19.07,21314.4
2016-12-05,19.225,19.3,18.605,18.915,15171.7
2016-12-06,19.145,19.61,18.605,19.225,12675.7
2016-12-07,19.3,19.995,19.185,19.84,28652.5
2016-12-08,19.92,20.305,19.92,19.92,23710.6
2016-12-09,19.685,20.305,19.38,19.92,20774.9
2016-12-12,19.685,19.92,19.145,19.225,12328.7
2016-12-13,18.915,19.535,18.53,18.76,22082.5
2016-12-14,18.915,18.995,18.685,18.76,10383.2
2016-12-15,18.605,18.915,18.22,18.45,28194.6
2016-12-16,18.53,18.605,17.99,18.22,18709.4
2016-12-19,17.99,18.605,17.525,17.68,24890.3
2016-12-20,17.37,18.53,17.37,18.45,29101.9
2016-12-21,18.53,19.225,17.99,19.07,11364.2
2016-12-22,19.07,19.61,18.76,18.915,12533.6
2016-12-23,18.76,18.995,18.53,18.84,4869.1
2016-12-28,19.3,19.535,18.995,19.225,31791.4
2016-12-29,18.995,19.61,18.53,19.145,12454.6
2016-12-30,19.145,19.685,18.995,19.38,20644.2
2017-01-03,19.455,19.61,18.76,19.61,14314.6
2017-01-04,19.535,20.15,19.225,19.995,18632.1
2017-01-05,20.15,20.69,19.765,20.46,12929.2
2017-01-06,20.615,20.77,19.92,20.15,12456.4
2017-01-09,20.305,20.38,19.685,19.995,10156.3
2017-01-10,20.23,20.23,19.145,19.455,13849.8
2017-01-11,19.225,19.535,18.915,19.225,36210.6
2017-01-12,19.225,20.15,18.8,19.07,18703.6
2017-01-13,18.995,19.07,18.3,18.53,13655.3
2017-01-16,18.53,18.605,18.22,18.3,5233.2
2017-01-17,18.45,18.53,17.99,17.99,14327.5
2017-01-18,18.45,19.38,18.145,19.38,18824.0
2017-01-19,19.3,19.38,18.375,18.605,13421.6
2017-01-20,18.76,18.76,18.065,18.065,17654.2
2017-01-23,18.145,18.84,18.145,18.375,19515.3
2017-01-24,18.685,19.145,18.45,18.45,17531.3
2017-01-25,18.53,18.84,18.145,18.45,11097.8
2017-01-26,18.605,18.605,18.22,18.375,24049.0
2017-01-27,18.3,18.375,17.91,18.145,13831.3
2017-01-30,18.22,18.3,17.755,17.835,10794.4
2017-01-31,17.835,18.065,17.605,17.755,9393.5
2017-02-01,17.68,18.53,17.525,18.53,174830.9
2017-02-02,18.605,18.605,18.105,18.375,11848.9
2017-02-03,18.45,18.84,18.22,18.3,13890.5
2017-02-06,18.3,18.53,17.91,18.53,8035.3
2017-02-07,18.45,18.53,18.145,18.45,8903.5
2017-02-08,18.605,18.605,17.68,17.755,21858.3
2017-02-09,17.755,18.3,17.68,18.3,8100.2
2017-02-10,18.065,18.45,17.99,18.22,7651.5
2017-02-13,18.22,18.45,17.835,17.91,13633.5
2017-02-14,18.145,18.145,17.525,17.755,17112.3
2017-02-15,17.835,18.065,17.755,17.99,11076.5
2017-02-16,18.22,18.22,17.605,17.835,6587.0
2017-02-17,17.835,18.145,17.835,17.91,5025.1
2017-02-21,17.99,18.065,17.755,17.755,9761.3
2017-02-22,17.835,18.145,17.68,17.91,18111.4
2017-02-23,18.065,18.22,17.835,18.22,7192.7
2017-02-24,17.835,18.22,17.755,18.065,11388.3
2017-02-27,18.22,18.22,17.605,17.605,11615.1
2017-02-28,17.755,17.835,17.45,17.45,35889.1
2017-03-01,17.525,17.755,17.37,17.605,5214.3
2017-03-02,17.755,17.91,17.45,17.605,13486.9
2017-03-03,17.755,17.99,17.45,17.835,14312.9
2017-03-06,17.91,17.91,17.605,17.755,10140.0
2017-03-07,17.68,17.915,17.525,17.525,5590.0
2017-03-08,17.84,17.995,17.68,17.915,12928.1
2017-03-09,17.915,18.075,17.605,17.995,7361.3
2017-03-10,18.075,18.855,17.915,18.78,133328.8
2017-03-13,18.855,18.855,18.385,18.545,4989.9
2017-03-14,18.78,19.01,17.915,17.915,10576.7
2017-03-15,18.15,18.545,17.995,18.465,7984.4
2017-03-16,18.385,18.62,18.23,18.465,5697.6
2017-03-17,18.23,18.545,18.15,18.385,8802.1
2017-03-20,18.23,18.465,18.075,18.31,5302.5
2017-03-21,18.385,18.465,18.15,18.23,8025.7
2017-03-22,18.545,18.545,17.995,18.15,11065.8
2017-03-23,18.23,18.31,18.075,18.15,12915.0
2017-03-24,18.075,18.23,17.605,18.15,17690.7
2017-03-27,18.075,18.31,17.915,18.23,12125.0
2017-03-28,18.075,18.23,17.68,17.68,8775.6
2017-03-29,17.995,18.075,17.37,17.76,27187.3
2017-03-30,17.68,17.84,17.445,17.525,23747.9
2017-03-31,17.445,17.76,17.215,17.445,27155.1
2017-04-03,17.215,17.605,16.98,17.525,18665.7
2017-04-04,17.68,17.68,16.98,17.215,20095.4
2017-04-05,17.135,17.445,17.055,17.135,12547.0
2017-04-06,17.215,17.29,16.9,17.135,43123.6
2017-04-07,16.98,17.215,16.98,17.055,12359.8
2017-04-10,17.135,17.135,16.585,17.055,26257.5
2017-04-11,16.665,17.525,16.585,17.215,916072.9
2017-04-12,17.215,17.445,17.215,17.37,16346.7
2017-04-13,17.29,17.68,17.29,17.525,19466.1
2017-04-17,17.525,17.995,17.525,17.84,28077.5
2017-04-18,17.84,18.075,17.76,17.76,5669.9
2017-04-19,17.76,17.915,17.445,17.525,8152.7
2017-04-20,17.525,17.68,17.29,17.445,15592.0
2017-04-21,17.525,18.075,17.525,17.84,27765.0
2017-04-24,17.995,18.23,17.605,18.19,17753.0
2017-04-25,18.075,18.465,17.84,18.31,21202.3
2017-04-26,18.31,18.31,17.68,17.76,18531.5
2017-04-27,17.84,17.995,17.76,17.915,9492.5
2017-04-28,17.68,18.465,17.68,18.385,14172.1
2017-05-01,18.385,18.385,17.84,17.995,9116.5
2017-05-02,18.23,18.31,17.915,18.075,7878.8
2017-05-03,18.075,18.23,18.075,18.23,11912.4
2017-05-04,18.23,18.31,17.915,17.995,29127.2
2017-05-05,17.995,18.075,17.995,17.995,3201.9
2017-05-08,18.31,18.31,17.915,17.995,8842.0
2017-05-09,17.995,18.075,17.72,17.995,13093.7
2017-05-10,18.075,18.23,17.84,18.23,10310.0
2017-05-11,18.23,18.465,17.995,18.465,4712.2
2017-05-12,18.545,18.78,18.465,18.78,11255.7
2017-05-15,18.385,18.7,18.225,18.545,10630.4
2017-05-16,18.86,19.02,18.7,19.02,17345.9
2017-05-17,19.02,19.335,18.7,19.02,18323.5
2017-05-18,19.175,19.255,18.7,19.255,11168.6
2017-05-19,19.175,19.495,19.02,19.415,14067.5
2017-05-23,19.65,19.81,19.335,19.81,8701.8
2017-05-24,19.73,20.05,19.495,19.89,36836.9
2017-05-25,19.89,20.13,19.81,19.85,8426.6
2017-05-26,19.97,20.05,18.94,19.02,31690.9
2017-05-29,18.94,19.255,18.86,19.02,27252.8
2017-05-30,19.02,19.02,18.465,18.78,17132.8
2017-05-31,18.78,18.78,17.67,18.145,38249.4
2017-06-01,18.145,19.255,18.065,18.78,185493.1
2017-06-02,18.94,19.1,18.7,18.78,7312.4
2017-06-05,18.78,18.94,18.62,18.78,6749.7
2017-06-06,18.78,18.94,18.465,18.78,9745.4
2017-06-07,18.62,18.78,18.465,18.7,6065.1
2017-06-08,18.545,18.86,18.465,18.86,8987.0
2017-06-09,18.7,18.86,18.225,18.385,11907.2
2017-06-12,17.83,18.465,17.75,18.145,15207.3
2017-06-13,18.145,18.385,18.065,18.065,2491.0
2017-06-14,18.065,18.225,17.59,17.59,16125.0
2017-06-15,17.67,17.83,17.115,17.195,24767.5
2017-06-16,17.275,17.515,16.8,16.8,22136.5
2017-06-19,17.275,17.355,16.72,17.115,35747.3
2017-06-20,17.035,17.035,15.215,15.53,127489.8
2017-06-21,15.85,17.59,15.69,17.59,93344.2
2017-06-22,18.145,19.255,17.99,18.145,85550.8
2017-06-23,18.145,18.305,17.99,18.225,11435.2
2017-06-26,18.225,18.225,17.91,18.145,16042.1
2017-06-27,18.145,18.145,17.99,17.99,10751.1
2017-06-28,18.145,18.465,18.145,18.305,9352.1
2017-06-29,18.465,18.545,17.99,18.145,25149.5
2017-06-30,18.145,18.305,18.065,18.065,16092.0
2017-07-04,18.145,18.225,18.065,18.065,3717.0
2017-07-05,18.065,18.225,18.065,18.145,3753.7
2017-07-06,18.145,18.225,17.91,17.99,8723.5
2017-07-07,18.065,18.065,17.83,17.91,6003.2
2017-07-10,18.065,18.065,17.83,17.95,6677.1
2017-07-11,17.83,18.225,17.83,18.145,9975.0
2017-07-12,18.225,18.305,18.065,18.225,8993.0
2017-07-13,18.225,18.225,17.99,18.225,3230.0
2017-07-14,18.225,18.225,17.99,18.065,4890.0
2017-07-17,17.99,18.225,17.91,18.145,4628.2
2017-07-18,18.145,18.225,17.91,18.225,7234.1
2017-07-19,18.065,18.305,18.065,18.305,9012.4
2017-07-20,18.305,18.305,17.99,18.145,1400.1
2017-07-21,18.065,18.225,17.99,17.99,1105.7
2017-07-24,17.91,17.99,17.83,17.99,8969.5
2017-07-25,17.99,18.145,17.91,17.99,4387.1
2017-07-26,18.065,18.225,17.83,18.225,7296.7
2017-07-27,18.225,18.305,17.99,18.305,16328.8
2017-07-28,18.145,18.305,18.065,18.305,13410.0
2017-07-31,18.225,18.305,17.99,18.145,6205.4
2017-08-01,17.99,18.225,17.91,18.145,3174.3
2017-08-02,18.145,18.225,17.83,18.225,10114.1
2017-08-03,18.145,18.145,17.91,18.065,7505.9
2017-08-04,18.145,18.145,17.91,17.99,5532.6
2017-08-08,18.225,18.225,17.91,17.91,6553.6
2017-08-09,18.065,18.065,17.91,17.99,5916.5
2017-08-10,17.99,18.065,17.83,17.83,6669.2
2017-08-11,17.83,17.87,17.515,17.515,17215.3
2017-08-14,17.67,17.75,17.115,17.275,20445.5
2017-08-15,17.195,17.435,16.96,17.195,18374.3
2017-08-16,17.12,17.2,16.955,17.035,8811.0
2017-08-17,17.2,17.52,17.2,17.44,4921.2
2017-08-18,17.44,17.44,17.12,17.36,7676.2
2017-08-21,17.36,17.68,17.2,17.52,6293.6
2017-08-22,17.36,17.52,16.875,16.955,13362.3
2017-08-23,17.035,17.36,16.955,17.035,4849.8
2017-08-24,17.12,17.44,17.035,17.12,3580.5
2017-08-25,17.2,17.52,17.2,17.28,7650.0
2017-08-28,17.28,18.0,17.035,17.28,17288.3
2017-08-29,17.44,17.6,17.035,17.2,5891.0
2017-08-30,17.28,17.44,16.955,16.955,10426.6
2017-08-31,17.035,17.12,16.955,16.955,12288.9
2017-09-01,16.875,17.68,16.795,17.52,23972.9
2017-09-05,17.44,18.0,17.2,17.76,23184.0
2017-09-06,17.52,17.92,17.44,17.6,17956.6
2017-09-07,17.6,17.72,17.44,17.6,15052.1
2017-09-08,17.36,17.76,17.36,17.68,11128.6
2017-09-11,17.6,17.6,16.955,17.035,46196.5
2017-09-12,17.035,17.12,16.795,16.875,42306.0
2017-09-13,17.035,17.035,16.795,16.875,58786.1
2017-09-14,16.875,16.955,16.755,16.875,60704.1
2017-09-15,16.955,17.44,16.875,17.44,45221.4
2017-09-18,17.2,17.28,16.795,17.035,64345.1
2017-09-19,17.035,17.2,16.955,17.12,8921.8
2017-09-20,17.035,17.2,16.875,17.035,7997.1
2017-09-21,17.035,17.035,16.795,16.795,3605.0
2017-09-22,16.875,17.52,16.795,17.52,8001.8
2017-09-25,17.28,17.28,17.035,17.2,9280.8
2017-09-26,17.12,17.6,17.12,17.36,8280.8
2017-09-27,17.6,17.6,16.875,16.875,16325.0
2017-09-28,16.955,17.035,16.875,16.875,7315.5
2017-09-29,16.875,17.2,16.875,16.955,5629.9
2017-10-02,16.875,17.6,16.795,17.36,13074.0
2017-10-03,17.52,17.6,17.44,17.52,6210.0
2017-10-04,17.52,18.08,17.52,17.92,10136.6
2017-10-05,17.84,18.16,17.68,18.0,13237.7
2017-10-06,17.92,17.92,17.28,17.28,16489.5
2017-10-10,17.52,17.76,17.36,17.44,6841.1
2017-10-11,17.28,17.68,17.2,17.44,20533.4
2017-10-12,17.44,17.44,17.035,17.035,5448.9
2017-10-13,17.12,17.44,17.12,17.36,8285.0
2017-10-16,17.44,17.44,16.955,17.12,9540.0
2017-10-17,17.36,17.36,17.035,17.12,14471.2
2017-10-18,17.28,17.44,16.955,17.035,15743.3
2017-10-19,17.035,17.2,16.955,16.955,5673.5
2017-10-20,16.955,17.12,16.875,17.035,30579.5
2017-10-23,16.795,17.2,16.795,16.875,17822.2
2017-10-24,16.875,17.2,16.875,17.035,6542.2
2017-10-25,16.955,17.28,16.955,16.955,6436.1
2017-10-26,17.2,17.28,16.955,17.12,19428.7
2017-10-27,16.955,17.2,16.955,16.955,7956.0
2017-10-30,16.875,17.28,16.875,17.2,11780.9
2017-10-31,17.28,17.28,16.955,17.12,18488.7
2017-11-01,17.035,17.4,16.955,17.12,30408.2
2017-11-02,17.035,17.28,17.035,17.28,4461.6
2017-11-03,17.28,17.44,17.12,17.44,7352.9
2017-11-06,17.36,17.44,17.28,17.44,4092.2
2017-11-07,17.36,17.44,17.36,17.44,7329.5
2017-11-08,17.44,17.44,17.2,17.44,18200.0
2017-11-09,17.52,18.325,17.36,18.16,22370.8
2017-11-10,18.325,18.485,18.0,18.16,11886.7
2017-11-13,18.245,18.485,18.08,18.325,11146.0
2017-11-14,18.08,18.565,17.68,17.76,26162.3
2017-11-15,17.595,18.25,17.595,17.84,12998.2
2017-11-16,18.085,18.25,17.76,18.25,7318.6
2017-11-17,18.085,18.25,18.085,18.25,5975.0
2017-11-20,18.165,18.33,18.165,18.33,6654.3
2017-11-21,18.33,18.33,18.085,18.25,9530.0
2017-11-22,18.33,18.33,18.165,18.25,6806.4
2017-11-23,18.085,18.25,18.085,18.165,1734.5
2017-11-24,18.165,18.33,18.085,18.33,8614.2
2017-11-27,18.085,18.165,17.76,18.005,10196.0
2017-11-28,18.165,18.655,17.92,18.655,21352.1
2017-11-29,18.655,18.82,18.37,18.495,8073.5
2017-11-30,18.495,18.9,18.495,18.9,9533.1
2017-12-01,18.575,18.98,18.575,18.98,16379.1
2017-12-04,18.9,19.145,18.655,18.82,11244.5
2017-12-05,18.575,18.82,18.33,18.495,13027.4
2017-12-06,18.575,19.065,18.41,18.735,16934.6
2017-12-07,18.655,18.735,18.165,18.41,17309.5
2017-12-08,18.33,18.82,18.33,18.41,16621.2
2017-12-11,18.33,18.655,18.25,18.33,11412.4
2017-12-12,18.33,18.735,18.33,18.655,15954.7
2017-12-13,18.575,18.655,18.165,18.495,17232.2
2017-12-14,18.25,18.735,18.25,18.495,12209.6
2017-12-15,18.575,18.575,18.085,18.33,13122.1
2017-12-18,18.495,18.655,18.25,18.33,11573.1
2017-12-19,18.33,18.735,18.33,18.575,11657.6
2017-12-20,18.575,18.82,18.495,18.735,20853.0
2017-12-21,18.655,18.82,18.495,18.735,6648.8
2017-12-22,18.655,18.98,18.655,18.9,13443.7
2017-12-27,18.735,19.145,18.735,18.9,15667.7
2017-12-28,19.065,19.225,18.98,19.065,6924.7
2017-12-29,19.145,19.96,18.9,19.875,17586.0
2018-01-02,19.96,20.775,19.875,20.04,19902.8
2018-01-03,20.04,20.61,19.96,20.285,17696.9
2018-01-04,20.45,20.53,19.715,19.96,11948.1
2018-01-05,19.715,20.365,19.715,20.285,12336.3
2018-01-08,20.285,20.61,19.96,19.96,10888.2
2018-01-09,20.12,20.365,19.875,20.12,10112.3
2018-01-10,20.285,20.775,19.96,20.12,21019.3
2018-01-11,20.12,20.365,20.04,20.285,14751.0
2018-01-12,20.365,20.69,19.96,20.205,18706.7
2018-01-15,21.67,24.115,21.26,22.81,95216.9
2018-01-16,23.46,26.56,23.22,24.44,215835.2
2018-01-17,24.44,24.6,23.46,23.87,64489.8
2018-01-18,23.87,24.275,23.705,23.95,48182.0
2018-01-19,23.87,24.6,23.22,23.545,76858.2
2018-01-22,23.625,25.66,23.625,24.36,92523.1
2018-01-23,24.195,24.52,23.625,24.44,46236.4
2018-01-24,24.275,24.52,23.87,23.95,52480.7
2018-01-25,24.275,24.52,23.95,24.195,57027.1
2018-01-26,24.36,24.44,24.03,24.36,32173.0
2018-01-29,24.36,24.44,24.115,24.275,25852.1
2018-01-30,24.36,24.44,24.03,24.03,26687.1
2018-01-31,24.115,24.44,23.3,23.46,34770.4
2018-02-01,23.625,24.36,23.38,24.195,40221.4
2018-02-02,24.115,24.275,23.87,24.115,51549.1
2018-02-05,23.625,23.99,23.46,23.625,30612.4
2018-02-06,23.46,23.95,23.135,23.38,46744.2
2018-02-07,23.38,23.95,23.22,23.705,31080.2
2018-02-08,23.79,24.03,23.46,23.545,22650.8
2018-02-09,23.625,24.03,23.055,23.135,27743.6
2018-02-12,23.79,24.03,23.46,23.46,20661.0
2018-02-13,23.545,24.275,23.545,24.275,13312.7
2018-02-14,24.195,24.765,24.115,24.275,49626.8
2018-02-15,24.195,25.5,24.195,25.415,30469.9
2018-02-16,25.255,25.745,24.03,24.44,39121.2
2018-02-20,24.6,25.415,23.705,23.79,25648.4
2018-02-21,23.87,24.685,23.87,24.195,11550.7
2018-02-22,24.275,24.685,23.705,24.275,11732.1
2018-02-23,24.275,24.44,23.625,24.115,20857.1
2018-02-26,25.175,25.375,24.52,25.255,69548.3
2018-02-27,25.5,25.985,25.255,25.58,100162.3
2018-02-28,25.985,27.37,25.66,26.965,208987.7
2018-03-01,27.29,28.185,27.13,28.025,99061.0
2018-03-02,27.7,28.84,27.29,28.105,75730.0
2018-03-05,28.595,28.92,26.395,26.885,156538.0
2018-03-06,26.475,26.885,25.66,25.985,94947.8
2018-03-07,26.07,26.315,25.66,25.905,33041.3
2018-03-08,25.83,26.16,25.255,25.255,54516.9
2018-03-09,25.42,26.325,25.335,25.75,92294.5
2018-03-12,25.75,26.16,25.42,25.42,51092.1
2018-03-13,25.42,25.83,24.515,24.595,299727.9
2018-03-14,24.925,26.24,24.68,25.5,102382.9
2018-03-15,25.665,26.075,25.585,25.665,41140.9
2018-03-16,25.75,26.075,25.255,25.585,84335.4
2018-03-19,25.75,26.325,25.75,26.075,74968.4
2018-03-20,25.665,26.325,24.925,25.005,136397.5
2018-03-21,25.09,25.83,25.09,25.17,50508.8
2018-03-22,25.17,25.42,24.925,25.005,22856.4
2018-03-23,25.09,25.91,25.09,25.335,67272.7
2018-03-26,25.83,26.49,25.42,25.995,98997.5
2018-03-27,26.075,26.24,25.05,25.09,101861.0
2018-03-28,25.17,25.83,24.925,25.335,47265.0
2018-03-29,25.42,25.665,25.17,25.585,36201.0
2018-04-02,25.83,26.075,25.665,25.75,38676.6
2018-04-03,25.995,25.995,25.585,25.665,22774.9
2018-04-04,26.16,26.16,25.255,25.75,37240.7
2018-04-05,25.75,25.83,25.5,25.75,11173.8
2018-04-06,25.91,26.16,25.5,25.585,24781.1
2018-04-09,25.995,26.16,25.665,25.83,26764.3
2018-04-10,25.91,26.325,25.83,26.325,41783.4
2018-04-11,26.325,28.71,26.24,28.46,120796.7
2018-04-12,29.615,29.78,28.46,28.545,87020.0
2018-04-13,28.545,29.04,27.97,28.545,89729.8
2018-04-16,28.71,28.79,27.885,27.97,120205.3
2018-04-17,28.135,29.205,27.97,29.04,65521.6
2018-04-18,28.875,29.04,28.215,28.3,38800.2
2018-04-19,28.38,28.46,27.64,27.885,22318.7
2018-04-20,27.97,28.545,27.72,28.05,33816.3
2018-04-23,28.38,28.71,28.05,28.71,37342.7
2018-04-24,28.625,29.205,28.625,29.205,42443.6
2018-04-25,29.12,29.205,28.215,28.71,31722.1
2018-04-26,28.79,29.04,28.38,28.46,16635.9
2018-04-27,28.625,28.875,27.885,27.97,14340.1
2018-04-30,27.97,28.135,27.805,27.97,12953.9
2018-05-01,27.97,28.05,27.475,27.475,14733.1
2018-05-02,27.475,27.72,27.23,27.395,64803.2
2018-05-03,27.475,28.38,27.31,27.64,13952.8
2018-05-04,27.72,27.805,26.815,27.31,24313.5
2018-05-07,27.31,27.31,26.655,26.735,19627.1
2018-05-08,26.98,27.145,26.405,26.655,37597.4
2018-05-09,26.49,26.735,26.24,26.49,20329.9
2018-05-10,26.405,26.57,26.325,26.57,22925.1
2018-05-11,26.16,28.05,26.16,27.805,36976.8
2018-05-14,27.805,28.34,27.395,27.395,32131.3
2018-05-15,27.395,27.56,26.9,27.065,43333.0
2018-05-16,27.15,27.235,26.655,26.655,15835.1
2018-05-17,26.57,27.235,26.485,26.82,37798.4
2018-05-18,26.82,26.9,26.57,26.655,26560.8
2018-05-22,26.985,26.985,26.405,26.655,13796.5
2018-05-23,26.57,27.235,26.57,27.15,15644.6
2018-05-24,27.235,27.565,26.9,26.985,13197.7
2018-05-25,27.15,27.15,26.485,26.57,15554.8
2018-05-28,26.655,26.735,26.235,26.235,6580.0
2018-05-29,26.57,26.9,26.07,26.07,19982.6
2018-05-30,25.99,26.485,25.905,25.905,18335.4
2018-05-31,25.99,26.155,25.82,25.905,18819.0
2018-06-01,25.99,26.9,25.905,26.57,26795.2
2018-06-04,26.485,26.57,25.82,25.905,1480.0
2018-06-05,25.905,26.235,25.905,26.07,10901.9
2018-06-06,26.07,26.32,25.74,25.74,24897.2
2018-06-07,25.74,26.32,25.74,26.07,7314.4
2018-06-08,26.07,26.155,25.905,26.155,10724.1
2018-06-11,26.155,26.485,26.155,26.405,14851.8
2018-06-12,26.485,26.735,25.905,26.735,33127.3
2018-06-13,26.735,26.985,26.405,26.9,42658.2
2018-06-14,26.985,27.15,26.735,26.82,12805.8
2018-06-15,26.735,26.985,26.57,26.57,12522.5
2018-06-18,26.57,26.57,26.32,26.32,15534.9
2018-06-19,26.32,26.57,26.32,26.405,13125.9
2018-06-20,26.485,26.655,26.32,26.32,13295.8
2018-06-21,26.155,26.32,26.155,26.235,16644.8
2018-06-22,26.405,26.57,26.07,26.155,14766.1
2018-06-25,26.235,26.485,25.905,25.99,22306.8
2018-06-26,25.82,26.07,25.74,25.74,9804.4
2018-06-27,25.82,25.99,25.74,25.74,9621.9
2018-06-28,25.74,25.905,25.49,25.655,14840.3
2018-06-29,25.655,25.74,25.16,25.24,16626.0
2018-07-03,25.24,25.655,24.99,24.99,17739.3
2018-07-04,25.24,25.82,25.16,25.49,6103.0
2018-07-05,25.24,25.99,25.24,25.74,18889.8
2018-07-06,25.49,25.575,24.91,24.91,36050.4
2018-07-09,25.075,26.07,24.99,25.905,17303.1
2018-07-10,25.82,26.405,25.82,25.99,21720.0
2018-07-11,25.99,26.235,25.49,25.74,17603.3
2018-07-12,25.655,25.905,25.16,25.405,20628.2
2018-07-13,25.575,26.235,25.24,25.99,13410.5
2018-07-16,25.905,26.32,25.905,26.07,14180.8
2018-07-17,26.07,26.405,25.82,26.405,9779.3
2018-07-18,26.32,26.405,25.74,25.99,12409.5
2018-07-19,25.905,26.405,25.82,26.32,5485.3
2018-07-20,26.405,26.405,25.905,25.99,11675.8
2018-07-23,25.905,26.07,25.575,25.655,7421.2
2018-07-24,25.74,25.82,25.16,25.16,10983.7
2018-07-25,25.24,25.575,25.075,25.075,5473.1
2018-07-26,24.99,25.24,24.91,25.24,9215.2
2018-07-27,25.16,25.16,24.745,24.91,25084.9
2018-07-30,24.91,25.575,24.575,25.405,15222.2
2018-07-31,25.405,25.49,24.745,24.99,15538.6
2018-08-01,25.075,25.405,24.99,25.325,18664.0
2018-08-02,25.325,26.405,25.16,25.82,19642.9
2018-08-03,25.74,26.405,25.575,26.235,20971.6
2018-08-07,25.905,26.655,25.905,26.405,31031.5
2018-08-08,26.405,26.57,25.325,25.325,11306.7
2018-08-09,25.405,25.74,25.075,25.325,12208.0
2018-08-10,25.405,25.74,25.16,25.325,10534.4
2018-08-13,25.405,25.405,24.99,24.99,12604.0
2018-08-14,25.655,25.655,24.785,24.825,30388.6
2018-08-15,24.825,24.99,23.415,24.99,59729.2
2018-08-16,24.995,25.58,24.405,24.91,26111.0
2018-08-17,25.16,25.245,24.655,24.995,32139.5
2018-08-20,25.075,26.755,25.075,26.42,84120.3
2018-08-21,26.585,27.675,26.505,27.51,56835.3
2018-08-22,27.76,29.27,27.175,27.255,112784.8
2018-08-23,27.51,28.18,26.84,27.175,46288.8
2018-08-24,27.51,28.095,27.255,27.425,27778.7
2018-08-27,27.675,28.22,27.005,27.09,58878.6
2018-08-28,27.255,27.93,26.84,27.09,31826.5
2018-08-29,27.09,27.425,26.585,26.585,13640.6
2018-08-30,26.585,26.92,26.585,26.755,9857.2
2018-08-31,26.84,27.255,26.42,27.255,22937.6
2018-09-04,27.255,27.675,26.0,26.335,38650.2
2018-09-05,26.0,27.005,26.0,26.755,47637.2
2018-09-06,26.755,27.175,26.42,26.84,49067.8
2018-09-07,26.84,26.84,26.165,26.25,16328.2
2018-09-10,26.42,26.42,25.495,25.58,20207.0
2018-09-11,25.665,26.165,25.33,26.085,20365.5
2018-09-12,26.0,26.25,25.665,26.25,11308.1
2018-09-13,26.25,26.67,25.665,25.915,31057.8
2018-09-14,26.0,26.25,25.83,26.085,25735.6
2018-09-17,26.085,26.25,25.665,25.83,15485.0
2018-09-18,25.83,26.25,25.33,25.41,16172.0
2018-09-19,25.495,25.495,25.075,25.33,27492.9
2018-09-20,25.245,25.495,25.075,25.075,15948.2
2018-09-21,25.16,25.33,24.995,25.245,16684.5
2018-09-24,25.16,25.33,25.075,25.245,12361.9
2018-09-25,25.41,25.58,25.16,25.245,12311.8
2018-09-26,25.245,25.33,25.16,25.16,8318.3
2018-09-27,25.245,25.33,25.16,25.245,11896.7
2018-09-28,25.245,25.245,24.91,25.245,11115.4
2018-10-01,25.245,25.245,25.075,25.245,13111.9
2018-10-02,25.245,25.495,24.995,25.245,21679.0
2018-10-03,25.41,25.41,25.075,25.075,31791.3
2018-10-04,25.33,25.495,24.995,25.16,31269.5
2018-10-05,25.41,25.58,24.825,25.16,38955.6
2018-10-09,26.335,26.755,25.16,25.33,74906.2
2018-10-10,25.33,25.75,24.995,25.16,57228.4
2018-10-11,25.33,26.42,25.245,26.0,49803.4
2018-10-12,26.165,26.545,26.0,26.165,46112.0
2018-10-15,26.42,27.175,26.25,27.005,31292.0
2018-10-16,27.005,27.005,25.83,25.915,27011.4
2018-10-17,25.83,26.46,25.495,26.25,21744.6
2018-10-18,26.25,26.755,26.085,26.67,22216.6
2018-10-19,26.755,26.84,26.505,26.67,13210.5
2018-10-22,26.585,26.84,26.0,26.165,10345.1
2018-10-23,25.83,26.165,25.495,25.915,14115.9
2018-10-24,26.085,26.25,25.075,25.16,29520.1
2018-10-25,25.41,25.83,25.245,25.33,29063.6
2018-10-26,25.245,25.495,25.16,25.245,25809.6
2018-10-29,25.245,25.665,25.12,25.16,15037.2
2018-10-30,25.16,25.245,24.91,24.995,17462.7
2018-10-31,25.075,25.41,25.075,25.245,12560.7
2018-11-01,25.245,25.58,25.16,25.495,11275.5
2018-11-02,25.75,25.75,25.33,25.33,7670.2
2018-11-05,25.58,25.83,25.245,25.665,12091.3
2018-11-06,25.83,25.83,25.16,25.665,11380.2
2018-11-07,25.83,25.83,25.495,25.75,7735.5
2018-11-08,25.665,25.75,25.245,25.665,8663.6
2018-11-09,25.665,26.67,25.665,25.915,32166.5
2018-11-12,26.0,26.25,24.91,25.16,28308.3
2018-11-13,25.16,25.16,23.905,24.74,30776.4
2018-11-14,24.91,25.075,23.65,23.82,38704.7
2018-11-15,23.99,24.755,23.565,23.65,35742.4
2018-11-16,23.82,24.33,23.565,23.735,34094.8
2018-11-19,23.99,23.99,23.395,23.395,20888.7
2018-11-20,23.48,24.075,22.72,23.225,26100.1
2018-11-21,23.225,23.99,22.72,23.395,49734.2
2018-11-22,23.565,23.99,23.14,23.735,6886.5
2018-11-23,23.65,23.65,23.14,23.14,6142.9
2018-11-26,23.31,23.31,22.38,22.465,14815.6
2018-11-27,22.38,22.635,21.955,22.465,24458.6
2018-11-28,21.955,22.295,20.81,21.7,77930.4
2018-11-29,21.87,21.87,21.36,21.445,29268.9
2018-11-30,21.36,23.48,21.11,23.395,86449.2
2018-12-03,23.735,24.415,23.06,23.735,82098.1
2018-12-04,24.16,24.5,23.565,23.65,48149.6
2018-12-05,23.735,23.82,22.21,22.635,10784.7
2018-12-06,23.31,23.48,22.72,23.06,29510.0
2018-12-07,23.06,23.65,22.89,23.14,14903.2
2018-12-10,23.48,23.65,22.125,22.38,18649.2
2018-12-11,22.805,22.89,22.04,22.21,12749.2
2018-12-12,22.38,22.465,21.955,22.125,17208.5
2018-12-13,22.295,22.295,21.615,21.785,18502.3
2018-12-14,21.7,21.955,21.445,21.785,41542.3
2018-12-17,21.615,21.785,21.36,21.36,49494.1
2018-12-18,21.195,21.53,21.025,21.445,40261.7
2018-12-19,21.445,21.955,21.195,21.615,48160.0
2018-12-20,21.53,21.53,21.025,21.195,55251.2
2018-12-21,21.025,21.53,20.77,21.025,68854.7
2018-12-24,20.855,21.025,20.6,20.6,25579.1
2018-12-27,20.94,21.275,20.685,20.855,17618.3
2018-12-28,20.94,21.955,20.77,21.615,16696.7
2018-12-31,21.615,22.04,21.445,21.785,18075.7
2019-01-02,21.7,21.955,21.11,21.11,31638.7
2019-01-03,21.955,21.955,20.515,21.195,20979.6
2019-01-04,21.36,21.955,21.275,21.615,19193.8
2019-01-07,21.785,21.955,21.53,21.7,10085.5
2019-01-08,21.87,21.955,21.275,21.275,21370.8
2019-01-09,21.445,21.87,21.275,21.53,32527.3
2019-01-10,21.7,21.87,21.445,21.7,13518.3
2019-01-11,21.87,22.125,21.615,21.955,32915.4
2019-01-14,22.125,22.125,21.785,21.87,12993.1
2019-01-15,21.87,21.87,21.53,21.615,7415.3
2019-01-16,21.615,21.615,21.195,21.275,11847.2
2019-01-17,21.36,21.7,21.11,21.36,10045.2
2019-01-18,21.53,21.615,21.11,21.195,17647.8
2019-01-21,21.36,21.615,20.77,20.77,12890.9
2019-01-22,21.7,21.7,20.77,20.77,21355.9
2019-01-23,21.025,21.445,20.685,21.36,10973.7
2019-01-24,21.36,21.36,20.515,20.855,16586.4
2019-01-25,20.855,21.275,20.77,21.195,17252.7
2019-01-28,21.275,21.275,20.77,21.11,18056.9
2019-01-29,21.36,21.7,21.195,21.445,24707.0
2019-01-30,21.53,21.615,21.11,21.445,22501.2
2019-01-31,21.53,21.785,21.445,21.615,23357.4
2019-02-01,21.7,21.955,21.615,21.785,37481.3
2019-02-04,21.87,21.87,21.195,21.195,13138.9
2019-02-05,21.275,21.445,20.855,21.11,22000.1
2019-02-06,21.025,21.36,21.025,21.11,19111.4
2019-02-07,21.11,21.275,20.77,20.77,21561.7
2019-02-08,20.855,20.94,20.515,20.6,15397.1
2019-02-11,20.515,20.685,20.345,20.515,14264.4
2019-02-12,20.515,20.555,20.345,20.43,10458.7
2019-02-13,20.6,20.855,19.92,20.6,362206.8
2019-02-14,20.685,21.11,20.6,20.855,22097.0
2019-02-15,21.025,21.87,20.94,21.36,52650.1
2019-02-19,21.87,22.38,21.11,22.04,37420.4
2019-02-20,22.21,23.225,22.04,22.55,45961.2
2019-02-21,22.55,22.55,22.125,22.21,14002.0
2019-02-22,22.38,22.89,22.04,22.72,22445.0
2019-02-25,22.805,23.14,22.635,22.805,15610.6
2019-02-26,22.89,22.89,22.295,22.55,18630.1
2019-02-27,22.38,22.465,22.04,22.21,11647.7
2019-02-28,22.295,22.295,21.445,21.7,12176.9
2019-03-01,21.615,21.87,21.275,21.615,9142.2
2019-03-04,21.615,21.7,21.195,21.275,12777.2
2019-03-05,21.87,24.245,21.785,23.65,73162.1
2019-03-06,24.84,25.095,24.025,24.755,128239.6
2019-03-07,25.095,25.695,24.41,25.18,138269.2
2019-03-08,25.44,25.695,25.095,25.095,99441.0
2019-03-11,25.61,26.55,25.525,26.04,165878.3
2019-03-12,26.295,26.55,25.95,26.04,104018.3
2019-03-13,26.295,26.295,25.865,26.125,68270.9
2019-03-14,26.295,26.725,26.125,26.295,73221.2
2019-03-15,26.38,26.725,26.295,26.725,50689.8
2019-03-18,26.81,26.98,26.635,26.725,88339.9
2019-03-19,26.895,27.065,26.635,26.895,44089.2
2019-03-20,26.895,27.15,26.635,27.065,33204.4
2019-03-21,27.065,27.235,26.725,26.725,22824.2
2019-03-22,26.725,26.81,25.95,26.55,23891.9
2019-03-25,26.465,26.895,25.78,26.04,57170.2
2019-03-26,26.125,26.725,26.04,26.465,25496.0
2019-03-27,26.21,26.55,25.95,26.21,28715.9
2019-03-28,26.125,26.34,25.95,26.21,13362.6
2019-03-29,25.95,26.125,25.695,25.95,23915.7
2019-04-01,25.95,26.125,25.525,25.61,20144.8
2019-04-02,25.61,26.465,25.525,26.125,31307.7
2019-04-03,26.21,26.21,25.18,25.44,23447.7
2019-04-04,25.525,25.61,25.095,25.61,22287.9
2019-04-05,25.525,26.55,25.525,26.465,22657.1
2019-04-08,26.635,26.895,26.295,26.465,27026.4
2019-04-09,26.465,26.81,26.04,26.21,33542.3
2019-04-10,26.38,26.465,26.21,26.465,16500.1
2019-04-11,26.295,26.465,26.21,26.295,16301.7
2019-04-12,26.125,26.38,26.125,26.21,9213.3
2019-04-15,26.125,26.125,25.865,25.865,6711.8
2019-04-16,25.95,26.04,25.525,25.61,18953.3
2019-04-17,25.695,25.95,25.525,25.695,14941.5
2019-04-18,25.61,25.865,25.61,25.61,10991.0
2019-04-22,25.695,26.04,25.44,25.865,10335.1
2019-04-23,25.695,26.04,25.44,25.525,15182.1
2019-04-24,25.525,25.865,25.525,25.61,13660.1
2019-04-25,25.695,25.78,25.61,25.695,12763.1
2019-04-26,25.61,25.95,25.61,25.865,16387.6
2019-04-29,25.78,25.95,25.78,25.865,9875.7
2019-04-30,25.865,25.95,25.695,25.695,6741.1
2019-05-01,25.695,25.78,25.61,25.78,9934.5
2019-05-02,25.61,25.695,25.355,25.44,9333.6
2019-05-03,25.44,25.78,25.265,25.695,13242.7
2019-05-06,25.61,25.695,25.44,25.695,6654.3
2019-05-07,25.61,25.78,25.525,25.525,9803.9
2019-05-08,25.61,25.865,25.525,25.525,18924.2
2019-05-09,25.525,25.95,25.44,25.525,14644.3
2019-05-10,25.695,26.21,25.61,26.04,31079.1
2019-05-13,26.04,26.38,25.695,25.865,33890.7
2019-05-14,25.865,26.295,25.78,26.295,23509.6
2019-05-15,26.295,26.295,26.125,26.21,10723.7
2019-05-16,26.125,26.34,25.995,26.21,12809.6
2019-05-17,26.295,26.99,26.295,26.9,39903.9
2019-05-21,26.73,27.16,26.73,26.73,34358.6
2019-05-22,26.9,26.9,26.21,26.21,9454.7
2019-05-23,26.21,26.9,26.21,26.295,19888.9
2019-05-24,26.295,26.47,26.21,26.21,17957.0
2019-05-27,26.21,26.47,26.21,26.21,2604.3
2019-05-28,26.38,26.815,26.295,26.47,28761.9
2019-05-29,26.38,26.555,26.38,26.47,42131.6
2019-05-30,26.38,26.815,26.21,26.38,6538.0
2019-05-31,26.38,26.51,25.865,26.47,35820.7
2019-06-03,26.64,27.075,26.47,26.815,47357.3
2019-06-04,26.815,27.16,26.64,26.815,11279.4
2019-06-05,26.99,27.075,26.125,26.38,14602.9
2019-06-06,26.47,26.64,26.21,26.21,20180.2
2019-06-07,26.47,26.64,26.035,26.125,27611.3
2019-06-10,26.295,26.47,26.125,26.47,16712.0
2019-06-11,26.47,26.47,26.125,26.125,42890.8
2019-06-12,26.38,26.64,26.295,26.38,26328.5
2019-06-13,26.555,26.815,26.47,26.815,25686.8
2019-06-14,26.9,27.075,26.815,26.99,31249.0
2019-06-17,27.075,27.075,26.9,27.075,17486.7
2019-06-18,27.16,27.42,27.075,27.245,32221.6
2019-06-19,26.99,27.245,26.73,27.075,25907.6
2019-06-20,27.16,27.68,27.075,27.245,54482.1
2019-06-21,27.505,27.595,26.815,26.815,31650.9
2019-06-24,26.9,28.845,26.73,28.37,133913.5
2019-06-25,29.235,30.62,28.975,29.325,119015.6
2019-06-26,29.755,30.275,29.41,29.84,83620.3
2019-06-27,29.84,29.84,28.46,28.805,67420.8
2019-06-28,29.235,29.67,28.975,29.15,76531.7
2019-07-02,29.84,30.19,29.755,30.1,167333.4
2019-07-03,30.36,30.62,30.015,30.445,59345.4
2019-07-04,30.535,30.535,29.67,29.67,6292.6
2019-07-05,29.93,30.535,29.58,29.84,49359.7
2019-07-08,29.84,30.015,29.58,29.67,17248.1
2019-07-09,29.755,30.1,29.58,29.67,12796.6
2019-07-10,29.84,29.84,28.975,29.15,34109.2
2019-07-11,29.15,29.84,29.065,29.58,23216.2
2019-07-12,29.58,30.275,29.58,30.015,35221.9
2019-07-15,30.275,30.535,30.015,30.275,36207.3
2019-07-16,30.19,30.62,30.1,30.36,23739.8
2019-07-17,30.445,30.62,29.93,30.19,16299.8
2019-07-18,30.19,30.445,30.1,30.36,20136.5
2019-07-19,30.445,30.965,30.36,30.88,43666.0
2019-07-22,31.14,33.905,31.055,33.56,89965.0
2019-07-23,33.735,34.165,32.695,33.56,39586.5
2019-07-24,33.56,33.995,33.3,33.65,41203.3
2019-07-25,33.735,33.735,32.955,33.3,19515.2
2019-07-26,33.475,33.65,33.215,33.3,14581.3
2019-07-29,33.39,33.65,33.04,33.3,37447.1
2019-07-30,33.215,33.82,33.215,33.56,38714.9
2019-07-31,33.56,33.82,33.13,33.56,53116.2
2019-08-01,33.65,33.905,33.3,33.39,33607.8
2019-08-02,33.39,33.735,33.39,33.65,53206.2
2019-08-06,34.165,34.34,33.39,33.65,34837.9
2019-08-07,33.905,34.515,33.65,33.905,69534.2
2019-08-08,34.34,34.34,32.695,32.955,54299.1
2019-08-09,32.435,33.65,31.66,31.745,36896.4
2019-08-12,31.83,33.65,31.83,33.3,42773.4
2019-08-13,33.3,33.65,32.955,33.13,43943.0
2019-08-14,33.215,33.56,32.525,33.215,25001.4
2019-08-15,31.825,33.395,31.825,32.435,36556.3
2019-08-16,32.7,32.875,31.65,31.65,32443.8
2019-08-19,31.74,32.525,31.565,32.0,20701.6
2019-08-20,32.09,32.61,32.09,32.175,16582.6
2019-08-21,32.265,32.96,32.175,32.875,19756.0
2019-08-22,32.96,33.485,32.265,32.525,19658.9
2019-08-23,32.35,33.22,32.35,32.96,38458.8
2019-08-26,33.045,33.35,32.785,32.785,28597.1
2019-08-27,32.7,32.785,32.175,32.525,30359.3
2019-08-28,32.785,32.785,32.265,32.7,36034.3
2019-08-29,32.525,32.785,31.565,31.565,28283.4
2019-08-30,31.65,32.96,31.65,32.785,22190.8
2019-09-03,32.875,33.83,32.7,33.57,28759.2
2019-09-04,33.66,33.92,31.825,32.0,29046.0
2019-09-05,32.09,32.09,29.56,29.91,85440.7
2019-09-06,29.56,29.995,29.43,29.645,29753.8
2019-09-09,29.645,30.17,29.3,29.995,20403.4
2019-09-10,29.82,30.255,29.47,29.735,17291.2
2019-09-11,29.56,29.91,29.47,29.645,12821.1
2019-09-12,29.91,30.345,29.385,29.385,23699.2
2019-09-13,29.21,29.91,29.125,29.56,19739.5
2019-09-16,29.56,29.645,29.035,29.385,20681.7
2019-09-17,29.21,29.3,28.95,29.21,16532.0
2019-09-18,29.035,29.21,28.82,28.95,9851.6
2019-09-19,28.95,29.82,28.86,29.645,19082.8
2019-09-20,29.645,30.085,29.56,29.995,18308.7
2019-09-23,29.995,30.345,29.035,29.125,42778.0
2019-09-24,29.21,29.47,28.165,28.25,39021.8
2019-09-25,28.25,28.69,27.99,28.25,22425.4
2019-09-26,28.25,28.775,28.165,28.515,10745.9
2019-09-27,28.425,28.6,27.73,28.34,18818.2
2019-09-30,28.69,28.69,26.945,27.205,39526.7
2019-10-01,27.12,28.425,26.595,27.64,45982.6
2019-10-02,27.64,28.69,27.64,28.25,29185.1
2019-10-03,28.25,28.425,27.03,27.38,30660.6
2019-10-04,27.38,28.425,26.855,27.99,40033.1
2019-10-07,27.815,28.515,27.815,28.34,32773.3
2019-10-08,28.165,28.425,28.165,28.425,30043.9
2019-10-09,28.34,28.425,28.21,28.25,14679.9
2019-10-10,28.165,28.425,27.99,28.425,18811.5
2019-10-11,28.425,28.425,27.12,27.29,16329.2
2019-10-15,27.03,27.38,26.68,27.12,18971.3
2019-10-16,27.03,27.205,26.51,26.945,21254.8
2019-10-17,26.77,26.945,26.245,26.855,16506.0
2019-10-18,26.855,27.64,26.855,27.38,16775.3
2019-10-21,27.465,27.465,26.855,26.855,7972.0
2019-10-22,26.855,27.03,26.68,26.77,9170.3
2019-10-23,26.855,26.855,26.51,26.595,5873.8
2019-10-24,26.595,26.855,26.42,26.51,19591.5
2019-10-25,26.68,27.64,26.64,26.855,29597.7
2019-10-28,27.03,27.03,26.29,26.595,19748.3
2019-10-29,26.68,26.68,26.335,26.595,3958.4
2019-10-30,26.51,26.855,26.42,26.595,9898.2
2019-10-31,26.68,26.77,26.245,26.51,12436.8
2019-11-01,26.595,26.595,25.725,25.81,23167.0
2019-11-04,25.81,25.895,25.025,25.025,35894.6
2019-11-05,24.85,24.85,22.845,24.065,123516.1
2019-11-06,24.065,24.765,23.89,24.155,42988.2
2019-11-07,24.155,24.33,23.37,23.63,34526.7
2019-11-08,23.715,25.11,23.545,25.025,44889.3
2019-11-11,25.11,25.46,24.5,24.675,41897.1
2019-11-12,24.5,24.675,24.025,24.065,25730.6
2019-11-13,24.065,24.765,23.98,24.155,14603.2
2019-11-14,24.15,24.765,24.15,24.675,12885.4
2019-11-15,25.115,25.115,24.41,24.5,16970.9
2019-11-18,24.5,24.59,24.235,24.41,19595.6
2019-11-19,24.325,25.205,23.885,25.03,29810.4
2019-11-20,25.115,25.115,24.325,24.41,18267.8
2019-11-21,24.59,24.855,24.325,24.41,31251.3
2019-11-22,24.59,24.765,24.41,24.675,14541.5
2019-11-25,24.675,24.855,24.41,24.59,24657.9
2019-11-26,24.59,25.645,24.59,25.03,23333.4
2019-11-27,25.295,25.295,25.03,25.295,19014.4
2019-11-28,25.295,25.645,25.115,25.205,3919.4
2019-11-29,25.03,25.56,24.94,25.38,10690.0
2019-12-02,25.03,25.47,25.03,25.295,9190.5
2019-12-03,25.295,25.645,25.115,25.56,26660.6
2019-12-04,25.56,26.0,25.295,26.0,19526.7
2019-12-05,27.055,27.055,26.265,26.97,32474.0
2019-12-06,26.97,27.145,26.44,26.615,21861.1
2019-12-09,26.705,26.705,26.35,26.44,22207.9
2019-12-10,26.085,26.44,25.82,25.82,13095.7
2019-12-11,26.0,26.44,25.735,25.735,28085.8
2019-12-12,26.0,26.705,25.865,25.91,23531.5
2019-12-13,26.175,26.175,25.56,25.91,15764.3
2019-12-16,26.085,26.57,26.085,26.265,16826.5
2019-12-17,26.44,26.79,26.085,26.175,18995.9
2019-12-18,26.175,26.265,25.82,25.82,24448.4
2019-12-19,26.0,26.35,26.0,26.175,13818.0
2019-12-20,26.0,26.175,25.82,26.0,13201.0
2019-12-23,26.0,26.045,25.47,25.47,23214.2
2019-12-24,25.735,25.82,25.38,25.56,18377.5
2019-12-27,26.0,26.265,25.82,26.085,17370.5
2019-12-30,26.35,26.525,25.82,25.82,29122.0
2019-12-31,26.0,26.525,25.82,26.265,23081.8
2020-01-02,26.35,26.44,26.085,26.35,43438.3
2020-01-03,26.44,26.79,26.35,26.525,43856.3
2020-01-06,26.97,27.23,26.705,27.23,13892.8
2020-01-07,27.32,27.935,27.32,27.85,23504.7
2020-01-08,28.115,28.555,26.265,26.35,44752.9
2020-01-09,26.615,27.585,26.525,27.585,19642.5
2020-01-10,27.495,28.38,27.495,27.85,32603.9
2020-01-13,27.76,27.76,27.32,27.675,5242.6
2020-01-14,27.495,27.76,26.88,27.055,10255.4
2020-01-15,27.41,27.41,26.705,26.88,11314.1
2020-01-16,27.055,27.41,26.705,26.79,20151.9
2020-01-17,26.525,26.79,26.265,26.79,10446.8
2020-01-20,26.705,28.115,26.705,27.76,16478.9
2020-01-21,27.495,28.82,27.145,28.82,40243.5
2020-01-22,28.905,28.905,27.495,27.76,20123.8
2020-01-23,27.85,28.465,27.85,28.2,15780.7
2020-01-24,28.29,28.555,27.32,27.585,21856.7
2020-01-27,27.675,28.465,26.88,28.465,32520.2
2020-01-28,28.2,28.465,26.88,27.23,19484.8
2020-01-29,27.23,28.115,27.23,27.935,18123.4
2020-01-30,28.025,28.2,27.585,27.76,11622.1
2020-01-31,27.76,28.38,27.76,28.025,12206.1
2020-02-03,27.76,27.935,26.88,26.88,21762.4
2020-02-04,27.32,27.85,26.615,27.585,37943.5
2020-02-05,27.585,28.2,26.97,28.025,16647.5
2020-02-06,28.115,28.465,28.025,28.115,16241.1
2020-02-07,28.115,28.29,27.055,27.32,14985.2
2020-02-10,27.145,27.41,26.79,27.145,18355.7
2020-02-11,27.32,27.675,27.055,27.145,16139.5
2020-02-12,26.97,27.145,26.44,26.705,21104.3
2020-02-13,26.525,26.79,26.35,26.79,24778.6
2020-02-14,26.79,27.585,26.705,27.32,26868.7
2020-02-18,27.32,28.29,27.23,28.2,28267.7
2020-02-19,28.115,28.29,27.85,28.115,20844.2
2020-02-20,27.935,28.555,27.76,28.465,19365.1
2020-02-21,28.29,29.26,28.29,29.085,21605.8
2020-02-24,28.995,29.345,28.64,29.085,40288.6
2020-02-25,28.995,28.995,28.025,28.025,27478.9
2020-02-26,27.935,28.29,27.675,27.76,17055.7
2020-02-27,27.23,27.76,24.675,26.085,29570.4
2020-02-28,24.765,25.115,23.62,24.59,80971.0
2020-03-02,24.59,25.115,23.885,23.97,47885.0
2020-03-03,23.97,25.47,23.705,24.5,59720.3
2020-03-04,24.675,24.94,23.97,24.325,36630.6
2020-03-05,24.505,25.04,24.15,24.15,29888.0
2020-03-06,24.415,24.86,23.255,23.7,105793.9
2020-03-09,23.17,24.06,22.275,23.7,75225.4
2020-03-10,23.79,24.415,22.365,23.08,118892.7
2020-03-11,22.81,23.17,21.03,21.295,61712.9
2020-03-12,20.495,20.76,17.82,18.09,94555.5
2020-03-13,17.82,19.335,16.93,18.89,115819.0
2020-03-16,18.18,20.495,17.73,19.69,91358.1
2020-03-17,20.05,23.525,19.69,22.1,72207.6
2020-03-18,22.1,22.635,18.8,19.605,66654.2
2020-03-19,19.425,20.85,18.355,20.05,35712.0
2020-03-20,20.405,22.185,18.625,18.8,68104.4
2020-03-23,18.355,19.78,18.0,19.16,58467.1
2020-03-24,21.295,21.74,19.605,21.385,43891.3
2020-03-25,21.83,24.06,20.94,22.81,47081.9
2020-03-26,23.08,24.235,20.94,21.205,59859.7
2020-03-27,21.205,21.475,19.515,19.69,32608.0
2020-03-30,19.245,20.495,19.245,20.05,32797.8
2020-03-31,20.315,21.655,19.78,20.405,47473.5
2020-04-01,19.78,20.495,19.69,20.405,19265.8
2020-04-02,20.495,21.205,20.14,21.03,21658.1
2020-04-03,20.585,20.94,19.87,19.87,33204.0
2020-04-06,20.85,21.385,20.225,21.03,39309.3
2020-04-07,21.295,21.655,20.675,21.205,31917.6
2020-04-08,21.295,23.345,21.295,22.99,26312.7
2020-04-09,23.525,24.15,22.99,24.15,38722.1
2020-04-13,24.595,26.195,24.15,26.195,46006.6
2020-04-14,26.645,27.8,26.285,27.445,51803.8
2020-04-15,26.555,27.535,25.75,26.73,44735.6
2020-04-16,27.09,27.8,26.6,27.0,34047.0
2020-04-17,27.09,27.535,26.645,26.73,32524.3
2020-04-20,26.645,28.155,26.555,28.07,24712.9
2020-04-21,27.265,29.585,27.175,29.05,44917.1
2020-04-22,29.85,30.295,29.14,30.205,35730.0
2020-04-23,30.385,31.945,30.12,31.545,48801.3
2020-04-24,31.81,32.08,30.075,30.565,22483.9
2020-04-27,29.94,31.275,29.94,31.185,28674.8
2020-04-28,31.185,31.81,29.985,31.01,24270.2
2020-04-29,31.01,31.455,30.12,31.185,31705.0
2020-04-30,31.1,31.635,30.03,30.385,20574.2
2020-05-01,29.67,30.65,29.405,30.03,28890.9
2020-05-04,29.67,30.565,29.495,30.12,22936.4
2020-05-05,30.385,31.1,30.295,30.74,23175.6
2020-05-06,31.1,31.635,30.475,30.74,21332.8
2020-05-07,30.65,31.01,30.12,30.92,31448.0
2020-05-08,29.76,31.365,29.14,30.92,61075.9
2020-05-11,31.545,31.545,30.12,31.275,34365.7
2020-05-12,31.365,31.59,31.01,31.365,30655.3
2020-05-13,30.92,31.72,30.74,31.365,26668.9
2020-05-14,31.185,31.72,30.465,31.72,23349.3
2020-05-15,31.095,31.99,30.465,31.99,47092.9
2020-05-19,31.45,33.79,31.36,32.44,78381.5
2020-05-20,32.53,33.43,32.53,33.07,30457.4
2020-05-21,33.16,33.25,31.855,32.35,19973.3
2020-05-22,32.35,32.89,32.08,32.8,17957.6
2020-05-25,32.98,34.33,32.62,34.15,20633.8
2020-05-26,34.15,34.15,32.44,32.98,30531.4
2020-05-27,32.62,33.34,31.63,33.25,31520.6
2020-05-28,32.17,36.835,31.315,32.52,292493.0
2020-05-29,33.205,36.385,33.125,33.125,146593.0
2020-06-01,35.62,42.955,35.045,41.11,990204.0
2020-06-02,41.83,42.765,40.225,40.285,431629.0
2020-06-03,40.985,41.11,38.155,38.955,274413.0
2020-06-04,39.0,40.17,37.67,38.585,203979.0
2020-06-05,38.415,38.425,35.395,35.53,313961.0
2020-06-08,35.955,37.92,34.865,35.65,133969.0
2020-06-09,36.52,38.355,35.925,36.285,170233.0
2020-06-10,36.405,38.39,36.405,37.185,214583.0
2020-06-11,36.845,37.52,35.19,35.19,83908.0
2020-06-12,35.855,36.845,35.075,35.35,63574.0
2020-06-15,34.95,36.585,34.33,36.205,132274.0
2020-06-16,36.845,37.165,35.03,35.675,45768.0
2020-06-17,35.99,36.845,34.955,36.395,53102.0
2020-06-18,36.845,36.845,35.405,36.07,26103.0
2020-06-19,35.98,36.845,35.88,36.26,31279.0
2020-06-22,36.395,37.535,35.965,36.995,50476.0
2020-06-23,37.555,38.63,37.255,38.22,56526.0
2020-06-24,38.22,39.55,38.14,39.065,85874.0
2020-06-25,38.72,41.65,38.435,41.425,170889.0
2020-06-26,42.415,42.425,39.74,41.38,94622.0
2020-06-29,42.09,43.665,40.34,41.22,121387.0
2020-06-30,41.33,43.845,40.67,43.845,217616.0
2020-07-02,45.74,47.665,45.41,46.17,134842.0
2020-07-03,46.71,46.71,43.405,43.945,37970.0
2020-07-06,44.57,47.07,44.345,46.91,118607.0
2020-07-07,46.675,46.955,44.93,46.945,91659.0
2020-07-08,46.955,46.955,45.67,46.12,52985.0
2020-07-09,46.26,46.745,44.715,46.675,47018.0
2020-07-10,46.675,46.81,42.795,46.17,123981.0
2020-07-13,46.36,46.775,45.175,45.795,74669.0
2020-07-14,45.505,46.955,45.505,46.955,54813.0
2020-07-15,46.935,46.955,45.59,46.255,70226.0
2020-07-16,45.875,46.485,44.555,45.04,41009.0
2020-07-17,45.13,46.655,44.93,46.54,239922.0
2020-07-20,46.785,46.955,46.215,46.88,170775.0
2020-07-21,46.955,46.955,46.26,46.73,85922.0
2020-07-22,46.745,47.96,46.395,47.24,102744.0
2020-07-23,47.67,47.985,45.705,46.19,69546.0
2020-07-24,46.37,47.815,45.94,46.47,45742.0
2020-07-27,47.25,51.005,46.925,49.355,150692.0
2020-07-28,49.19,50.115,48.965,49.055,65349.0
2020-07-29,48.94,49.795,46.315,46.81,73191.0
2020-07-30,46.52,46.72,44.635,45.82,68844.0
2020-07-31,46.21,46.44,45.175,45.72,40365.0
2020-08-04,47.845,48.375,46.135,47.095,274464.0
2020-08-05,47.41,47.995,46.63,47.71,110371.0
2020-08-06,48.14,48.435,46.29,47.54,68084.0
2020-08-07,47.985,47.985,45.075,45.715,136973.0
2020-08-10,45.855,47.86,45.72,46.415,234653.0
2020-08-11,46.26,47.125,45.23,45.455,94292.0
2020-08-12,45.615,47.895,45.41,47.16,193929.0
2020-08-13,46.92,49.03,46.92,48.92,231868.0
2020-08-14,48.86,49.435,47.225,47.955,67889.0
2020-08-17,48.12,51.925,48.1,50.445,103127.0
2020-08-18,50.62,50.655,48.225,48.715,61631.0
2020-08-19,48.445,48.695,47.48,48.545,49848.0
2020-08-20,48.55,48.92,47.91,48.265,25440.0
2020-08-21,48.245,48.36,46.63,48.28,68370.0
2020-08-24,48.77,49.235,47.765,48.47,109969.0
2020-08-25,48.47,49.235,47.83,49.01,113576.0
2020-08-26,49.56,49.76,48.785,49.59,31135.0
2020-08-27,49.67,50.22,48.83,50.04,77650.0
2020-08-28,49.995,51.195,49.29,50.53,36964.0
2020-08-31,49.95,50.69,49.67,50.03,32378.0
2020-09-01,50.365,51.285,49.835,51.035,27700.0
2020-09-02,51.08,51.08,49.47,51.025,51813.0
2020-09-03,51.08,51.08,49.31,49.655,32786.0
2020-09-04,49.59,50.165,46.505,48.28,108607.0
2020-09-08,47.765,48.65,45.86,47.72,92156.0
2020-09-09,46.7,48.21,46.7,47.425,45599.0
2020-09-10,47.665,48.36,46.555,46.555,15677.0
2020-09-11,46.965,47.245,45.575,45.835,39281.0
2020-09-14,46.34,48.125,46.16,47.295,163594.0
2020-09-15,47.855,48.775,46.785,47.335,125957.0
2020-09-16,47.155,48.0,45.58,45.835,180114.0
2020-09-17,45.34,45.825,44.61,45.05,281704.0
2020-09-18,45.445,46.45,44.4,44.795,197256.0
2020-09-21,44.255,44.705,43.2,43.425,59155.0
2020-09-22,43.77,43.805,42.75,43.31,75754.0
2020-09-23,43.055,43.3,41.215,41.215,92058.0
2020-09-24,41.105,42.63,40.25,42.17,196299.0
2020-09-25,42.17,42.73,41.26,41.585,69330.0
2020-09-28,41.295,42.0,41.05,41.415,19635.0
2020-09-29,41.15,42.18,40.82,40.97,32402.0
2020-09-30,41.035,41.33,40.565,41.015,30471.0
2020-10-01,41.24,41.61,40.485,40.81,26490.0
2020-10-02,40.96,40.96,39.61,39.925,90587.0
2020-10-05,39.915,41.53,39.43,41.285,159054.0
2020-10-06,41.295,41.305,40.215,40.495,75458.0
2020-10-07,40.495,40.495,39.715,39.845,64510.0
2020-10-08,39.98,40.34,38.735,40.04,61915.0
2020-10-09,40.25,40.88,40.25,40.59,33792.0
2020-10-13,40.015,40.635,39.66,40.495,96634.0
2020-10-14,40.99,41.36,40.275,41.0,254930.0
2020-10-15,40.41,42.27,40.41,42.135,155805.0
2020-10-16,42.28,42.495,40.13,40.54,106573.0
2020-10-19,40.71,40.945,38.805,38.905,48247.0
2020-10-20,39.41,39.41,38.84,39.015,40914.0
2020-10-21,39.32,39.57,38.87,39.195,52732.0
2020-10-22,39.165,40.33,39.165,40.03,96893.0
2020-10-23,40.6,40.6,39.655,39.96,72382.0
2020-10-26,39.8,40.41,38.85,39.04,64335.0
2020-10-27,38.975,39.68,38.65,39.51,25867.0
2020-10-28,39.185,39.21,37.905,38.01,128098.0
2020-10-29,37.86,38.18,36.145,36.315,95877.0
2020-10-30,35.845,36.01,34.43,35.955,94823.0
2020-11-02,35.73,36.045,34.385,35.405,103753.0
2020-11-03,35.45,35.775,35.105,35.41,37782.0
2020-11-04,35.275,35.285,33.885,34.31,32710.0
2020-11-05,34.745,36.18,34.255,35.91,70762.0
2020-11-06,36.1,36.74,35.69,35.825,97980.0
2020-11-09,35.555,35.555,33.95,34.575,104979.0
2020-11-10,34.68,35.25,34.4,34.535,62008.0
2020-11-11,34.465,35.27,34.445,34.53,66315.0
2020-11-12,34.62,35.23,34.61,34.845,57287.0
2020-11-13,34.375,36.955,34.23,35.78,97792.0
2020-11-16,35.305,35.89,34.68,34.925,66902.0
2020-11-17,35.14,35.315,34.565,35.215,31393.0
2020-11-18,35.385,35.765,34.71,34.805,52079.0
2020-11-19,34.125,35.135,34.125,34.905,49117.0
2020-11-20,35.125,35.305,34.845,35.08,23930.0
2020-11-23,34.845,35.145,34.605,34.845,40049.0
2020-11-24,34.845,35.26,34.435,34.99,57791.0
2020-11-25,35.105,36.185,35.015,35.97,69551.0
2020-11-26,36.015,36.95,35.915,36.215,43749.0
2020-11-27,36.225,36.315,35.425,36.105,20222.0
2020-11-30,35.69,36.015,34.995,35.75,80107.0
2020-12-01,36.16,36.58,35.69,36.07,62753.0
2020-12-02,36.07,36.18,35.37,35.97,23439.0
2020-12-03,35.97,36.185,35.345,35.75,29952.0
2020-12-04,35.625,35.625,35.08,35.29,16828.0
2020-12-07,35.025,35.19,34.715,35.015,44671.0
2020-12-08,34.925,35.15,34.6,34.79,68868.0
2020-12-09,35.25,35.28,34.4,34.635,129603.0
2020-12-10,34.625,35.39,34.39,34.515,43849.0
2020-12-11,34.515,35.345,34.19,34.635,53860.0
2020-12-14,34.945,34.945,34.19,34.345,46365.0
2020-12-15,34.39,34.6,33.89,34.245,60402.0
2020-12-16,34.255,35.095,34.255,34.6,24810.0
2020-12-17,34.925,35.395,34.77,35.09,41253.0
2020-12-18,35.605,35.605,34.735,34.945,17042.0
2020-12-21,34.835,35.06,34.46,34.46,23618.0
2020-12-22,34.525,34.835,33.925,34.425,30807.0
2020-12-23,34.46,34.56,33.47,34.005,28769.0
2020-12-24,33.855,34.005,33.56,33.87,25182.0
2020-12-29,33.77,33.77,32.87,33.355,65561.0
2020-12-30,33.38,34.06,33.135,33.435,31923.0
2020-12-31,33.77,33.925,32.88,33.57,69012.0
2021-01-04,34.135,35.345,34.035,34.96,65281.0
2021-01-05,35.17,35.425,34.705,34.79,35016.0
2021-01-06,34.97,35.68,34.925,35.215,21813.0
2021-01-07,35.415,35.84,34.89,35.05,21326.0
2021-01-08,34.88,35.09,34.435,34.95,42382.0
2021-01-11,35.015,35.46,34.28,34.405,33655.0
2021-01-12,34.405,34.405,33.555,33.845,34113.0
2021-01-13,33.97,34.205,33.335,33.445,24720.0
2021-01-14,33.345,33.7,33.145,33.28,38967.0
2021-01-15,33.245,33.845,33.245,33.56,83932.0
2021-01-18,33.615,34.06,33.515,33.69,20168.0
2021-01-19,33.845,34.06,33.51,33.545,60017.0
2021-01-20,34.06,34.4,33.375,33.825,47541.0
2021-01-21,33.67,34.09,33.39,33.88,24047.0
2021-01-22,33.89,34.115,33.615,33.9,15880.0
2021-01-25,33.77,34.29,32.77,34.005,92577.0
2021-01-26,33.925,34.245,33.7,34.025,82037.0
2021-01-27,33.925,33.925,33.265,33.58,103874.0
2021-01-28,33.125,34.145,33.07,33.56,51318.0
2021-01-29,33.745,34.5,32.57,32.98,57941.0
2021-02-01,34.525,36.435,34.17,35.605,87675.0
2021-02-02,35.95,37.24,34.845,37.17,111230.0
2021-02-03,37.27,37.775,36.34,36.77,55506.0
2021-02-04,36.725,36.93,35.54,36.05,129163.0
2021-02-05,36.335,36.58,35.515,36.395,63164.0
2021-02-08,35.315,37.585,35.315,37.075,79376.0
2021-02-09,37.34,38.075,37.095,37.205,34671.0
2021-02-10,37.615,38.005,36.685,37.06,25162.0
2021-02-11,37.195,37.23,36.335,37.215,34291.0
2021-02-12,37.23,37.615,36.87,37.595,28834.0
2021-02-16,38.06,38.43,37.475,37.53,44187.0
2021-02-17,37.425,37.785,36.705,37.53,61684.0
2021-02-18,37.53,37.86,36.225,36.95,122768.0
2021-02-19,36.96,37.885,36.93,37.37,145793.0
2021-02-22,37.675,39.51,37.67,39.005,171259.0
2021-02-23,39.765,39.765,37.76,38.565,180123.0
2021-02-24,38.55,41.465,38.46,41.33,84404.0
2021-02-25,41.42,41.92,40.665,41.075,87725.0
2021-02-26,40.89,41.04,38.53,40.24,122197.0
2021-03-01,42.255,43.365,41.81,42.945,106609.0
2021-03-02,43.0,43.68,42.475,43.21,79136.0
2021-03-03,43.3,44.025,42.49,43.6,84531.0
2021-03-04,43.61,44.22,42.96,43.51,82005.0
2021-03-05,44.045,44.62,43.235,44.515,92471.0
2021-03-08,44.495,47.975,44.46,47.425,159133.0
2021-03-09,48.035,49.105,47.215,48.465,97545.0
2021-03-10,48.485,50.565,47.8,50.295,103468.0
2021-03-11,50.33,50.54,48.55,50.385,81012.0
2021-03-12,50.375,51.81,50.09,50.85,107791.0
2021-03-15,50.41,52.165,50.41,52.11,125642.0
2021-03-16,52.135,52.53,49.755,51.125,103118.0
2021-03-17,50.87,51.26,50.075,51.005,70991.0
2021-03-18,50.475,51.115,49.315,49.615,50606.0
2021-03-19,50.0,50.0,48.695,49.16,41560.0
2021-03-22,48.815,49.755,48.23,48.875,31072.0
2021-03-23,48.84,48.84,46.295,46.33,70127.0
2021-03-24,46.43,47.035,45.37,45.46,34342.0
2021-03-25,44.995,45.435,43.635,43.83,92568.0
2021-03-26,42.815,44.405,42.815,44.23,34223.0
2021-03-29,43.425,44.375,42.695,43.425,44514.0
2021-03-30,43.005,43.555,42.76,43.035,45755.0
2021-03-31,44.14,44.14,42.915,43.59,46398.0
2021-04-01,43.775,45.855,43.745,45.855,68180.0
2021-04-05,45.955,46.995,44.915,46.375,70524.0
2021-04-06,46.485,47.48,46.23,46.65,60377.0
2021-04-07,46.45,47.345,46.355,46.77,39471.0
2021-04-08,46.76,47.335,46.55,47.015,35833.0
2021-04-09,46.915,47.07,46.175,46.43,81128.0
2021-04-12,46.56,46.56,45.78,46.075,37763.0
2021-04-13,46.22,46.22,45.16,45.345,26183.0
2021-04-14,45.26,45.515,44.62,44.88,18938.0
2021-04-15,45.115,46.0,45.115,45.39,36633.0
2021-04-16,46.055,47.015,45.28,46.87,25803.0
2021-04-19,47.05,47.05,46.34,46.67,20107.0
2021-04-20,46.615,46.615,45.655,46.0,22040.0
2021-04-21,46.695,48.14,46.505,47.965,37683.0
2021-04-22,47.965,48.96,47.46,48.31,44350.0
2021-04-23,48.31,49.15,48.31,48.895,14714.0
2021-04-26,48.97,49.635,48.45,49.435,43663.0
2021-04-27,48.895,49.965,48.885,49.425,119617.0
2021-04-28,49.425,50.595,48.795,50.31,39455.0
2021-04-29,50.455,50.895,50.01,50.295,68419.0
2021-04-30,50.155,50.83,49.29,50.605,35192.0
2021-05-03,51.135,51.555,50.32,51.07,53804.0
2021-05-04,50.815,51.105,50.08,50.76,37706.0
2021-05-05,50.495,50.875,49.88,50.675,58544.0
2021-05-06,50.495,50.75,49.71,50.605,27827.0
2021-05-07,50.53,52.765,49.61,51.215,49583.0
2021-05-10,51.15,51.29,50.23,50.465,30388.0
2021-05-11,49.225,50.61,49.095,50.455,46114.0
2021-05-12,50.715,50.715,49.215,49.71,42309.0
2021-05-13,49.765,49.94,47.335,48.795,99162.0
2021-05-14,48.64,50.62,48.53,50.53,41860.0
2021-05-17,50.41,51.125,49.655,50.595,40863.0
2021-05-18,50.595,51.255,50.28,50.765,190095.0
2021-05-19,49.94,50.885,49.16,50.665,49052.0
2021-05-20,50.72,51.145,50.665,50.765,28834.0
2021-05-21,50.665,51.005,50.19,50.82,39005.0
2021-05-25,50.99,52.115,50.765,50.87,26788.0
2021-05-26,51.85,51.995,50.925,51.465,52571.0
2021-05-27,51.52,51.86,51.155,51.49,77978.0
2021-05-28,51.51,52.07,51.28,51.565,21093.0
2021-05-31,50.28,51.765,50.28,51.365,19302.0
2021-06-01,51.42,52.115,51.345,51.445,21926.0
2021-06-02,51.455,53.115,51.255,51.375,51181.0
2021-06-03,50.96,51.235,50.2,50.53,22889.0
2021-06-04,50.42,51.19,49.815,50.245,33929.0
2021-06-07,50.035,50.29,48.88,48.98,19666.0
2021-06-08,48.77,49.54,48.39,48.97,30604.0
2021-06-09,48.19,48.915,48.19,48.76,39582.0
2021-06-10,48.695,49.355,48.335,48.73,15036.0
2021-06-11,48.85,49.355,48.365,48.97,137378.0
2021-06-14,49.08,49.08,47.265,47.42,37320.0
2021-06-15,47.355,47.575,46.255,47.19,35277.0
2021-06-16,47.19,47.73,46.555,46.935,21111.0
2021-06-17,46.435,46.435,44.335,45.325,66482.0
2021-06-18,45.325,45.87,44.675,44.72,50368.0
2021-06-21,45.07,45.135,44.375,44.555,32440.0
2021-06-22,44.31,44.795,43.895,44.42,28456.0
2021-06-23,44.485,44.94,43.915,44.215,24742.0
2021-06-24,44.345,44.925,43.915,44.1,34979.0
2021-06-25,44.29,45.035,44.21,44.28,26043.0
2021-06-28,44.3,44.53,43.77,44.08,19327.0
2021-06-29,43.825,44.355,43.685,44.155,35904.0
2021-06-30,44.115,45.035,43.77,44.76,24731.0
2021-07-02,44.87,44.995,44.215,44.44,25841.0
2021-07-05,43.555,45.32,43.555,45.09,20960.0
2021-07-06,45.19,45.225,44.55,44.65,34140.0
2021-07-07,44.73,45.27,44.015,44.345,21190.0
2021-07-08,43.97,44.025,43.245,43.63,22225.0
2021-07-09,43.31,44.215,43.135,43.33,22417.0
2021-07-12,43.135,43.905,42.97,43.135,30320.0
2021-07-13,43.475,43.475,42.75,43.115,18876.0
2021-07-14,43.27,43.3,42.695,43.115,21996.0
2021-07-15,43.17,43.51,42.685,42.83,44067.0
2021-07-16,42.915,43.145,42.5,42.675,25616.0
2021-07-19,42.255,43.09,41.05,41.345,66415.0
2021-07-20,41.18,41.705,40.51,40.63,76034.0
2021-07-21,40.83,43.31,40.83,43.245,110193.0
2021-07-22,43.245,43.245,42.135,42.21,31701.0
2021-07-23,42.2,42.585,41.4,41.51,33484.0
2021-07-26,42.335,42.355,41.045,41.73,19158.0
2021-07-27,42.105,42.115,40.88,41.155,19690.0
2021-07-28,41.61,41.785,41.105,41.29,26527.0
2021-07-29,41.74,42.465,41.43,42.215,38395.0
2021-07-30,42.18,42.775,41.665,42.18,25473.0
2021-08-03,41.465,41.595,40.695,41.28,77598.0
2021-08-04,41.33,41.84,40.76,41.495,70876.0
2021-08-05,41.035,42.015,41.035,41.265,38240.0
2021-08-06,41.51,43.815,41.43,42.16,109996.0
2021-08-09,42.555,43.125,41.64,42.455,68601.0
2021-08-10,42.355,42.485,41.63,42.39,39282.0
2021-08-11,42.455,43.09,41.88,42.005,27506.0
2021-08-12,42.3,42.3,41.415,41.935,20062.0
2021-08-13,42.21,42.21,41.775,41.905,20174.0
2021-08-16,41.63,42.18,41.405,41.83,47396.0
2021-08-17,41.805,41.805,40.31,40.52,51774.0
2021-08-18,40.615,40.67,39.96,40.04,31315.0
2021-08-19,39.895,40.33,39.535,40.005,69638.0
2021-08-20,39.98,40.65,38.575,39.26,147645.0
2021-08-23,38.935,40.235,38.27,39.45,149993.0
2021-08-24,39.47,40.715,39.165,39.56,213042.0
2021-08-25,39.625,40.495,39.21,39.93,122965.0
2021-08-26,40.05,40.395,39.075,39.625,35619.0
2021-08-27,39.745,40.31,39.325,39.36,85393.0
2021-08-30,39.62,39.665,38.74,39.0,36414.0
2021-08-31,39.165,39.56,38.86,39.14,24872.0
2021-09-01,39.885,40.015,39.185,39.795,35191.0
2021-09-02,39.625,41.75,39.625,41.465,94990.0
2021-09-03,41.96,43.17,41.685,42.47,63000.0
2021-09-07,42.43,43.715,42.395,43.555,64274.0
2021-09-08,43.38,43.795,43.04,43.555,38242.0
2021-09-09,43.52,44.0,43.215,43.66,35526.0
2021-09-10,43.935,45.625,43.54,45.18,77054.0
2021-09-13,45.27,46.045,44.665,45.375,53843.0
2021-09-14,45.2,45.345,44.25,45.115,47214.0
2021-09-15,45.44,45.44,44.44,45.105,35201.0
2021-09-16,45.21,45.27,44.505,45.04,41832.0
2021-09-17,45.31,45.495,44.58,45.105,42073.0
2021-09-20,44.615,45.465,44.09,45.255,80943.0
2021-09-21,45.575,46.01,45.04,45.04,45703.0
2021-09-22,45.225,45.66,45.03,45.16,30880.0
2021-09-23,45.29,45.29,44.35,44.525,19543.0
2021-09-24,44.45,44.735,43.86,44.025,38565.0
2021-09-27,44.065,44.075,43.115,43.66,27467.0
2021-09-28,43.54,43.76,42.875,43.4,43288.0
2021-09-29,43.365,44.025,43.345,43.49,31262.0
2021-09-30,42.985,43.805,42.82,42.955,25721.0
2021-10-01,42.975,43.02,41.94,42.69,33597.0
2021-10-04,42.835,42.865,41.64,42.22,30607.0
2021-10-05,42.06,42.58,41.885,42.08,30003.0
2021-10-06,41.6,42.43,41.6,41.915,42733.0
2021-10-07,41.97,42.57,41.23,41.23,84772.0
2021-10-08,41.445,42.35,41.405,41.48,37743.0
2021-10-12,41.63,41.72,41.01,41.205,34395.0
2021-10-13,41.205,42.32,41.13,42.22,49676.0
2021-10-14,42.57,43.54,42.255,43.39,43244.0
2021-10-15,43.5,44.08,43.15,43.51,79405.0
2021-10-18,43.485,43.89,43.005,43.73,44708.0
2021-10-19,43.825,44.09,43.075,43.97,72136.0
2021-10-20,44.01,44.905,43.925,44.61,31097.0
2021-10-21,44.95,45.56,44.905,45.385,46543.0
2021-10-22,45.64,46.445,45.31,46.305,75636.0
2021-10-25,46.4,46.445,45.265,46.27,43206.0
2021-10-26,46.415,47.055,46.045,46.045,39265.0
2021-10-27,46.0,46.665,45.54,46.16,44044.0
2021-10-28,46.23,46.815,45.63,45.865,27954.0
2021-10-29,45.685,46.59,45.455,46.445,25233.0
2021-11-01,46.215,47.045,46.15,46.695,38669.0
2021-11-02,46.63,47.41,46.28,47.29,44198.0
2021-11-03,47.145,48.455,47.145,47.59,50490.0
2021-11-04,47.625,48.215,46.99,48.195,28892.0
2021-11-05,48.425,49.92,46.75,49.6,135234.0
2021-11-08,49.44,50.965,49.405,50.495,54478.0
2021-11-09,50.485,51.405,50.005,51.36,54364.0
2021-11-10,51.36,51.995,51.12,51.905,69589.0
2021-11-11,52.01,53.38,51.705,52.94,50019.0
2021-11-12,52.685,54.515,52.685,54.115,42721.0
2021-11-15,54.255,54.495,52.79,53.16,54418.0
2021-11-16,53.705,54.17,53.105,53.55,50948.0
2021-11-17,53.755,53.94,53.28,53.825,22334.0
2021-11-18,53.845,54.19,53.15,53.475,40076.0
2021-11-19,53.445,53.625,52.37,52.615,41311.0
2021-11-22,52.51,53.235,51.14,52.855,40146.0
2021-11-23,52.965,53.865,52.605,53.64,29784.0
2021-11-24,52.865,54.04,52.865,53.91,29776.0
2021-11-25,54.215,54.635,53.315,53.875,50154.0
2021-11-26,53.465,53.92,52.91,53.27,31329.0
2021-11-29,53.605,53.945,52.66,52.685,23818.0
2021-11-30,52.335,52.955,51.105,51.39,66799.0
2021-12-01,51.89,53.02,51.37,52.27,79457.0
2021-12-02,52.315,52.715,51.42,51.91,79334.0
2021-12-03,52.01,53.095,51.41,52.93,84709.0
2021-12-06,52.92,53.195,51.685,52.465,77736.0
2021-12-07,52.865,54.485,52.695,54.3,106710.0
2021-12-08,54.4,55.255,53.825,55.06,50446.0
2021-12-09,54.595,55.265,51.13,51.67,44076.0
2021-12-10,51.825,52.03,50.79,50.955,29567.0
2021-12-13,50.965,51.26,50.425,51.105,34717.0
2021-12-14,50.825,50.825,49.095,49.41,25585.0
2021-12-15,49.48,50.425,48.4,50.27,45047.0
2021-12-16,50.49,51.88,49.935,51.79,53544.0
2021-12-17,51.935,51.935,49.205,51.5,82183.0
2021-12-20,51.03,51.55,50.055,50.855,36401.0
2021-12-21,50.955,52.225,50.955,51.685,13296.0
2021-12-22,51.195,52.88,51.195,52.0,22262.0
2021-12-23,52.0,53.51,51.455,53.19,21630.0
2021-12-24,53.085,53.63,53.075,53.63,837.0
2021-12-29,53.975,54.19,53.335,53.67,25197.0
2021-12-30,53.67,54.365,53.315,53.38,20601.0
2021-12-31,53.705,53.705,52.65,52.88,17429.0
2022-01-04,52.88,52.88,51.04,52.0,68068.0
2022-01-05,52.04,52.975,51.42,51.42,64640.0
2022-01-06,51.87,52.055,49.035,49.37,88143.0
2022-01-07,49.52,49.52,47.87,48.26,89466.0
2022-01-10,47.825,47.91,46.97,47.555,78377.0
2022-01-11,47.46,49.12,47.01,48.205,36881.0
2022-01-12,48.175,48.88,47.25,47.295,24692.0
2022-01-13,47.535,47.535,46.295,46.38,39961.0
2022-01-14,46.145,46.22,45.065,45.385,45413.0
2022-01-17,44.925,45.5,43.44,45.185,8545.0
2022-01-18,44.675,45.035,44.145,44.46,40513.0
2022-01-19,44.935,45.815,44.73,45.5,32470.0
2022-01-20,45.445,46.36,44.94,45.025,43327.0
2022-01-21,44.47,44.765,43.24,43.48,59254.0
2022-01-24,42.735,43.05,40.975,42.96,131347.0
2022-01-25,42.23,43.95,41.7,43.525,119596.0
2022-01-26,43.625,44.025,40.56,40.605,133259.0
2022-01-27,40.765,42.005,40.53,40.79,110052.0
2022-01-28,40.7,41.245,39.875,40.94,61931.0
2022-01-31,40.725,41.54,40.31,41.355,67109.0
2022-02-01,41.525,42.05,41.145,41.885,40623.0
2022-02-02,41.785,42.285,41.235,41.56,48473.0
2022-02-03,41.21,41.55,39.82,39.985,45278.0
2022-02-04,39.755,40.405,39.46,40.09,52960.0
2022-02-07,39.93,40.635,39.65,40.275,62051.0
2022-02-08,40.135,43.425,40.135,43.18,112020.0
2022-02-09,43.31,44.255,43.145,43.795,75771.0
2022-02-10,43.07,43.97,42.67,42.885,68416.0
2022-02-11,43.625,44.305,42.61,43.675,115171.0
2022-02-14,44.185,46.925,43.915,46.64,119534.0
2022-02-15,46.71,47.99,45.675,46.51,100368.0
2022-02-16,45.885,46.935,45.08,46.6,71025.0
2022-02-17,46.62,47.315,46.445,46.645,46523.0
2022-02-18,46.6,46.825,45.0,45.24,38679.0
2022-02-22,45.645,45.945,43.96,44.36,57039.0
2022-02-23,44.82,44.87,43.58,43.795,50695.0
2022-02-24,44.87,46.37,43.57,46.155,79778.0
2022-02-25,44.57,46.675,44.56,45.37,41958.0
2022-02-28,45.165,48.675,44.96,48.34,141061.0
2022-03-01,48.34,50.565,47.12,49.205,171562.0
2022-03-02,49.77,49.77,47.685,48.22,45377.0
2022-03-03,48.255,49.895,48.095,49.13,49443.0
2022-03-04,49.365,52.055,49.335,51.44,154760.0
2022-03-07,52.125,56.96,50.695,55.935,212708.0
2022-03-08,55.74,56.53,53.85,54.49,217037.0
2022-03-09,53.96,54.81,53.02,54.195,78830.0
2022-03-10,53.99,55.915,53.895,54.9,146843.0
2022-03-11,54.91,54.92,53.43,54.565,49780.0
2022-03-14,54.845,56.39,52.93,53.495,119244.0
2022-03-15,53.615,54.21,51.92,53.67,62690.0
2022-03-16,53.68,54.55,52.63,53.375,70308.0
2022-03-17,53.05,56.12,53.05,55.71,106238.0
2022-03-18,55.56,56.715,55.235,55.33,74424.0
2022-03-21,55.665,56.23,55.115,55.635,71707.0
2022-03-22,56.305,56.305,55.395,55.43,68437.0
2022-03-23,55.99,58.045,55.32,57.72,61002.0
2022-03-24,57.84,59.51,57.76,58.995,82440.0
2022-03-25,58.92,59.435,58.755,58.875,47978.0
2022-03-28,59.11,59.65,58.01,58.635,47701.0
2022-03-29,58.615,58.83,57.515,58.54,70831.0
2022-03-30,58.26,59.155,57.75,58.245,53353.0
2022-03-31,58.245,59.1,58.18,58.345,71194.0
2022-04-01,58.58,59.92,58.57,59.73,61088.0
2022-04-04,60.02,60.655,59.255,60.31,45250.0
2022-04-05,60.465,61.195,57.785,57.955,52304.0
2022-04-06,57.965,59.24,57.77,58.785,49537.0
2022-04-07,58.93,60.72,58.44,60.365,29010.0
2022-04-08,61.1,61.1,59.985,60.625,10224.0
2022-04-11,60.665,61.295,59.415,60.16,23032.0
2022-04-12,59.995,60.98,59.295,60.57,36792.0
2022-04-13,60.515,62.48,60.505,61.63,42004.0
2022-04-14,61.91,62.815,61.39,62.665,53401.0
2022-04-18,62.45,64.685,62.365,64.23,67335.0
2022-04-19,64.375,66.74,63.79,66.74,110229.0
2022-04-20,66.22,66.32,63.345,65.355,74463.0
2022-04-21,65.355,65.68,57.5,57.58,93947.0
2022-04-22,58.355,58.66,55.3,55.555,92497.0
2022-04-25,54.315,56.625,53.375,56.1,88898.0
2022-04-26,57.535,57.535,54.325,54.4,41688.0
2022-04-27,54.76,55.105,52.855,54.275,73696.0
2022-04-28,55.29,56.495,54.445,55.84,32669.0
2022-04-29,55.895,57.06,54.855,55.07,24949.0
2022-05-02,54.77,55.245,51.99,52.855,74498.0
2022-05-03,53.4,54.835,52.325,54.185,45498.0
2022-05-04,54.025,54.39,52.325,54.335,32573.0
2022-05-05,54.1,54.145,51.69,53.42,62150.0
2022-05-06,51.68,55.105,51.66,54.37,61637.0
2022-05-09,52.86,52.86,48.44,48.6,112353.0
2022-05-10,48.925,49.37,45.25,46.16,134367.0
2022-05-11,45.5,45.6,43.265,43.395,113699.0
2022-05-12,43.205,44.41,41.735,42.725,103176.0
2022-05-13,42.68,44.44,42.67,42.755,64565.0
2022-05-16,42.54,42.54,41.19,41.885,79918.0
2022-05-17,42.405,43.615,42.135,42.77,37558.0
2022-05-18,42.625,42.78,41.595,42.765,83208.0
2022-05-19,41.745,44.815,41.715,43.95,79376.0
2022-05-20,44.29,44.88,42.21,43.21,84684.0
2022-05-24,43.195,43.735,42.175,43.055,45967.0
2022-05-25,42.855,43.435,42.66,43.065,30532.0
2022-05-26,43.27,43.875,43.22,43.57,20712.0
2022-05-27,43.4,44.42,43.145,43.71,24320.0
2022-05-30,43.71,44.73,43.71,44.335,9538.0
2022-05-31,44.25,44.455,42.715,43.435,81041.0
2022-06-01,43.165,44.805,42.915,44.375,104186.0
2022-06-02,44.375,47.415,44.13,47.05,78330.0
2022-06-03,46.6,47.05,44.73,44.88,100364.0
2022-06-06,45.675,45.685,44.465,44.72,66370.0
2022-06-07,44.71,47.34,44.075,47.095,96969.0
2022-06-08,46.955,47.435,46.04,46.18,95740.0
2022-06-09,46.265,46.705,44.345,44.605,51795.0
2022-06-10,44.0,45.985,43.13,45.18,119027.0
2022-06-13,44.075,44.45,42.22,43.295,123725.0
2022-06-14,43.595,43.615,42.275,42.735,85003.0
2022-06-15,43.07,43.83,42.53,43.335,68234.0
2022-06-16,42.64,44.055,42.36,43.94,73792.0
2022-06-17,43.98,45.32,43.97,44.72,93069.0
2022-06-20,44.88,44.88,43.54,44.075,17518.0
2022-06-21,44.075,45.59,44.025,44.305,48405.0
2022-06-22,43.51,45.825,43.135,44.305,58629.0
2022-06-23,44.315,44.98,43.165,43.85,50109.0
2022-06-24,43.85,45.045,43.605,44.4,79864.0
2022-06-27,44.87,44.87,43.21,43.865,100987.0
2022-06-28,43.635,44.53,42.565,42.99,78482.0
2022-06-29,43.335,43.56,42.39,42.885,42836.0
2022-06-30,42.705,42.705,41.255,41.855,66121.0
2022-07-04,41.855,42.05,41.31,41.92,11225.0
2022-07-05,41.92,42.22,40.125,41.155,84229.0
2022-07-06,41.115,41.425,39.245,39.835,66929.0
2022-07-07,40.02,42.605,40.02,42.295,58879.0
2022-07-08,42.165,43.435,41.675,42.55,39119.0
2022-07-11,42.05,42.69,41.33,41.565,43152.0
2022-07-12,41.415,42.415,41.09,41.255,46119.0
2022-07-13,40.61,42.285,40.61,42.025,48514.0
2022-07-14,41.885,41.885,40.29,41.285,31696.0
2022-07-15,41.685,41.9,40.87,41.735,33610.0
2022-07-18,42.19,43.57,41.825,42.48,42913.0
2022-07-19,42.605,43.42,42.175,43.27,51571.0
2022-07-20,43.27,43.51,42.585,43.135,27535.0
2022-07-21,43.285,43.56,42.69,43.165,30842.0
2022-07-22,42.95,43.785,42.575,42.96,36096.0
2022-07-25,42.755,42.755,40.19,40.76,66208.0
2022-07-26,40.725,41.77,40.725,41.445,35884.0
2022-07-27,41.52,42.565,41.52,42.425,49312.0
2022-07-28,42.995,44.54,42.8,44.44,46092.0
2022-07-29,44.645,45.485,44.025,45.355,23786.0
2022-08-02,45.84,45.85,43.27,44.175,45832.0
2022-08-03,44.23,44.88,41.425,41.855,65685.0
2022-08-04,42.035,43.98,41.855,43.635,44926.0
2022-08-05,43.5,44.1,43.26,43.785,24552.0
2022-08-08,44.13,45.75,43.455,45.485,27779.0
2022-08-09,45.825,45.825,44.69,45.675,36247.0
2022-08-10,45.945,46.33,45.315,45.815,18555.0
2022-08-11,46.01,46.115,44.76,44.9,26452.0
2022-08-12,44.92,45.925,44.78,45.925,28822.0
2022-08-15,45.195,46.04,45.175,46.01,23129.0
2022-08-16,45.71,46.465,45.39,46.455,35689.0
2022-08-17,46.24,46.24,45.195,45.59,15457.0
2022-08-18,45.75,46.715,45.75,46.51,32373.0
2022-08-19,46.18,46.305,44.79,45.195,40484.0
2022-08-22,44.1,44.185,41.015,43.875,63105.0
2022-08-23,44.01,45.08,43.715,44.63,24181.0
2022-08-24,45.015,46.575,44.78,46.435,24472.0
2022-08-25,46.875,47.62,46.405,46.465,21632.0
2022-08-26,46.395,46.87,44.11,44.81,41960.0
2022-08-29,44.245,45.87,43.575,45.655,20062.0
2022-08-30,45.455,46.955,45.035,46.08,35952.0
2022-08-31,45.9,47.12,45.74,46.725,41521.0
2022-09-01,46.095,46.095,43.605,44.01,47548.0
2022-09-02,44.415,45.335,43.925,44.385,28603.0
2022-09-06,44.42,45.24,44.15,44.715,38439.0
2022-09-07,44.715,45.625,43.66,45.625,51313.0
2022-09-08,44.61,46.715,44.61,46.715,63791.0
2022-09-09,47.425,48.57,47.425,47.875,50605.0
2022-09-12,48.58,48.77,47.675,48.14,19655.0
2022-09-13,46.775,47.705,45.21,45.615,41545.0
2022-09-14,45.655,46.915,45.515,46.785,17205.0
2022-09-15,46.82,47.61,44.95,45.56,33666.0
2022-09-16,44.665,45.815,44.075,44.89,29657.0
2022-09-19,44.78,45.05,43.865,44.185,19522.0
2022-09-20,44.11,44.11,42.125,42.68,47679.0
2022-09-21,42.605,44.44,42.605,43.615,42324.0
2022-09-22,43.62,43.745,42.335,42.335,35806.0
2022-09-23,42.335,42.335,40.205,40.99,54145.0
2022-09-26,40.78,41.215,39.695,39.745,54765.0
2022-09-27,40.285,42.03,40.065,41.395,43145.0
2022-09-28,41.235,44.42,40.915,43.97,34951.0
2022-09-29,43.48,43.49,42.23,43.35,21132.0
2022-09-30,43.15,44.215,42.84,43.605,28532.0
2022-10-03,44.195,45.55,43.98,45.035,20785.0
2022-10-04,46.425,46.765,46.105,46.575,15671.0
2022-10-05,45.825,46.82,44.77,45.035,14054.0
2022-10-06,44.49,46.05,44.49,45.88,19390.0
2022-10-07,45.195,45.6,43.135,43.37,22812.0
2022-10-11,42.445,44.095,41.27,43.715,46041.0
2022-10-12,43.7,44.0,41.08,41.31,32771.0
2022-10-13,40.245,42.445,39.135,41.965,45701.0
2022-10-14,42.09,43.105,41.005,41.485,26627.0
2022-10-17,41.855,43.36,41.045,41.91,41361.0
2022-10-18,42.05,43.275,42.05,42.805,17238.0
2022-10-19,42.635,42.74,41.25,41.72,29158.0
2022-10-20,41.845,42.775,41.6,42.015,39549.0
2022-10-21,41.955,42.945,40.96,42.68,25872.0
2022-10-24,43.21,43.32,42.295,42.795,19264.0
2022-10-25,42.945,44.705,42.935,44.695,32803.0
2022-10-26,44.93,47.45,44.8,45.925,36584.0
2022-10-27,46.105,47.085,44.245,44.62,45930.0
2022-10-28,44.27,45.925,44.27,45.645,20307.0
2022-10-31,45.76,46.71,45.58,45.935,20394.0
2022-11-01,46.98,47.405,46.455,47.245,16692.0
2022-11-02,46.765,47.19,44.45,44.58,39080.0
2022-11-03,44.31,45.07,43.765,44.495,27976.0
2022-11-04,45.06,46.735,44.335,46.585,37857.0
2022-11-07,46.875,48.055,46.315,46.68,36397.0
2022-11-08,47.34,49.05,46.53,47.92,36603.0
2022-11-09,47.63,47.895,45.84,46.0,37285.0
2022-11-10,47.28,48.585,46.75,47.695,56245.0
2022-11-11,47.99,48.705,47.24,48.32,42383.0
2022-11-14,47.75,47.99,46.435,46.54,39241.0
2022-11-15,46.77,47.25,45.565,47.22,74796.0
2022-11-16,47.29,47.29,46.38,46.77,18742.0
2022-11-17,46.39,47.005,45.745,46.18,24460.0
2022-11-18,46.61,47.62,46.07,46.21,32982.0
2022-11-21,45.935,46.01,44.725,45.53,65384.0
2022-11-22,45.31,46.985,45.31,46.835,32430.0
2022-11-23,46.7,47.27,46.42,46.74,32105.0
2022-11-24,46.58,47.46,46.54,47.045,42069.0
2022-11-25,46.965,46.965,46.36,46.36,4529.0
2022-11-28,46.995,46.995,44.195,44.44,14306.0
2022-11-29,45.0,45.995,44.745,44.85,23810.0
2022-11-30,44.44,45.645,43.43,45.415,43029.0
2022-12-01,45.16,47.205,45.16,46.19,28215.0
2022-12-02,45.86,46.77,45.475,45.915,38217.0
2022-12-05,45.915,45.915,43.92,43.92,19766.0
2022-12-06,44.175,44.755,43.325,43.545,65426.0
2022-12-07,43.845,44.68,43.185,43.61,101059.0
2022-12-08,43.555,44.68,43.005,44.3,170385.0
2022-12-09,44.3,45.32,44.3,44.715,114530.0
2022-12-12,44.47,44.47,43.44,43.485,91156.0
2022-12-13,44.68,45.13,42.785,43.05,81045.0
2022-12-14,42.865,43.845,42.695,43.495,32110.0
2022-12-15,43.43,43.43,41.585,41.645,56028.0
2022-12-16,41.37,42.54,41.2,42.315,110206.0
2022-12-19,41.915,41.915,41.14,41.225,164305.0
2022-12-20,41.225,42.68,41.03,42.345,216688.0
2022-12-21,42.665,43.165,42.515,42.645,81195.0
2022-12-22,42.37,42.875,41.415,42.845,121313.0
2022-12-23,42.78,43.505,42.495,42.855,31783.0
2022-12-28,42.93,43.565,42.42,42.995,95535.0
2022-12-29,43.305,43.835,42.54,42.54,124104.0
2022-12-30,42.37,42.835,41.985,42.59,124312.0
2023-01-03,43.09,45.31,43.09,45.18,92982.0
2023-01-04,45.415,46.57,45.39,46.01,111212.0
2023-01-05,45.7,47.94,45.295,47.58,126598.0
2023-01-06,48.16,48.48,46.42,48.0,108585.0
2023-01-09,48.28,49.55,48.14,48.915,42664.0
2023-01-10,48.875,50.54,48.875,50.54,49502.0
2023-01-11,50.77,51.64,50.57,50.955,109044.0
2023-01-12,51.1,51.865,50.06,51.185,151705.0
2023-01-13,51.315,52.585,51.23,52.51,78704.0
2023-01-16,52.51,53.245,52.065,52.66,140209.0
2023-01-17,52.12,53.15,50.845,50.9,196774.0
2023-01-18,51.165,53.33,51.165,52.355,189169.0
2023-01-19,52.08,52.31,50.9,50.9,94454.0
2023-01-20,50.87,51.74,50.515,51.485,123191.0
2023-01-23,51.23,52.13,50.995,51.46,129302.0
2023-01-24,51.325,52.005,51.145,51.365,72554.0
2023-01-25,51.24,51.96,50.635,51.81,40389.0
2023-01-26,51.715,51.715,50.59,51.04,122207.0
2023-01-27,51.185,51.185,49.475,49.775,58378.0
2023-01-30,49.14,50.22,49.14,49.995,72910.0
2023-01-31,49.88,50.9,49.01,49.765,155016.0
2023-02-01,49.88,50.635,49.225,50.38,15729.0
2023-02-02,50.74,51.27,49.965,50.345,114665.0
2023-02-03,49.625,50.435,49.18,49.48,92511.0
2023-02-06,49.045,49.475,48.15,48.48,89824.0
2023-02-07,48.31,48.84,47.555,48.345,164065.0
2023-02-08,47.8,49.17,47.675,48.745,97850.0
2023-02-09,48.99,49.795,48.66,48.66,124136.0
2023-02-10,48.525,48.545,47.41,47.44,112334.0
2023-02-13,47.29,48.925,47.29,48.025,107409.0
2023-02-14,48.12,49.085,47.95,48.715,80958.0
2023-02-15,48.405,48.98,48.16,48.48,39908.0
2023-02-16,47.79,48.905,47.79,48.565,35117.0
2023-02-17,48.185,48.555,47.43,48.415,39214.0
2023-02-21,48.045,48.405,46.665,47.28,28867.0
2023-02-22,47.215,48.43,47.215,47.655,47665.0
2023-02-23,47.43,47.92,46.58,47.045,93048.0
2023-02-24,46.21,46.335,42.335,44.045,323163.0
2023-02-27,44.065,44.33,42.515,43.26,114767.0
2023-02-28,43.28,44.955,42.875,44.65,70342.0
2023-03-01,44.68,45.91,44.595,45.615,70424.0
2023-03-02,45.295,46.93,44.9,46.36,82213.0
2023-03-03,46.61,47.295,46.095,47.12,27216.0
2023-03-06,47.295,47.445,46.75,46.855,66802.0
2023-03-07,46.845,46.845,45.63,45.695,63229.0
2023-03-08,45.62,46.065,45.01,45.23,49246.0
2023-03-09,45.46,45.705,45.005,45.21,37195.0
2023-03-10,45.47,45.47,42.505,43.11,103205.0
2023-03-13,43.72,46.39,43.72,45.62,68429.0
2023-03-14,46.93,46.93,45.145,46.37,51724.0
2023-03-15,46.335,46.335,45.02,45.495,52638.0
2023-03-16,44.84,46.445,44.83,45.97,29456.0
2023-03-17,46.455,47.01,45.965,46.76,52564.0
2023-03-20,46.97,47.12,46.125,46.37,24818.0
2023-03-21,46.55,47.285,45.705,47.285,33490.0
2023-03-22,47.19,47.405,46.57,46.58,44198.0
2023-03-23,46.59,47.845,46.4,46.94,103836.0
2023-03-24,46.835,46.99,46.0,46.505,54708.0
2023-03-27,46.335,46.76,46.0,46.325,35259.0
2023-03-28,46.495,46.525,46.02,46.16,13402.0
2023-03-29,46.095,46.635,45.79,46.06,12642.0
2023-03-30,46.54,46.54,45.8,46.295,19666.0
2023-03-31,46.465,47.14,46.325,46.94,36338.0
2023-04-03,46.915,47.295,45.945,46.885,78842.0
2023-04-04,47.415,47.415,46.63,47.32,26188.0
2023-04-05,47.025,47.14,46.19,46.705,33423.0
2023-04-06,47.095,47.095,45.725,45.83,51461.0
2023-04-10,45.715,45.78,44.785,45.59,22198.0
2023-04-11,45.765,46.295,45.535,46.24,43968.0
2023-04-12,46.74,46.74,45.755,46.145,18174.0
2023-04-13,46.705,47.495,46.145,47.425,22860.0
2023-04-14,47.39,47.94,46.59,47.495,78596.0
2023-04-17,47.33,47.33,46.695,46.845,54669.0
2023-04-18,47.39,47.39,45.675,45.86,13722.0
2023-04-19,45.86,47.21,45.305,46.73,95241.0
2023-04-20,46.695,47.025,46.06,46.59,55918.0
2023-04-21,46.58,46.635,45.44,45.44,17377.0
2023-04-24,45.4,45.77,44.86,44.955,17628.0
2023-04-25,44.935,47.215,44.385,47.14,47401.0
2023-04-26,47.075,47.465,45.82,46.04,19052.0
2023-04-27,45.81,46.825,45.81,46.55,26749.0
2023-04-28,46.55,46.6,46.0,46.315,14052.0
2023-05-01,46.56,46.76,45.46,45.565,16782.0
2023-05-02,45.26,46.325,44.7,46.085,27666.0
2023-05-03,46.155,46.59,45.63,46.22,15073.0
2023-05-04,45.62,46.485,44.62,45.155,28163.0
2023-05-05,44.955,45.43,44.355,44.355,30132.0
2023-05-08,44.33,45.24,43.9,45.24,22007.0
2023-05-09,44.89,46.04,44.795,45.735,20841.0
2023-05-10,45.1,46.37,45.1,46.345,23987.0
2023-05-11,46.385,46.395,44.82,45.26,17030.0
2023-05-12,45.585,45.585,44.455,45.04,11692.0
2023-05-15,45.615,45.63,44.56,44.735,39711.0
2023-05-16,44.735,44.735,43.615,44.12,56164.0
2023-05-17,43.74,44.65,43.74,44.305,54806.0
2023-05-18,43.92,44.065,43.235,44.065,50799.0
2023-05-19,44.105,44.105,43.375,43.51,37798.0
2023-05-23,44.235,44.325,43.14,43.36,105660.0
2023-05-24,43.215,44.285,42.66,43.435,49382.0
2023-05-25,43.73,43.73,42.805,43.07,50790.0
2023-05-26,43.205,43.76,43.12,43.58,78749.0
2023-05-29,43.445,44.77,43.445,44.22,61519.0
2023-05-30,43.685,44.015,43.385,43.73,48504.0
2023-05-31,43.95,44.235,43.425,43.95,50859.0
2023-06-01,43.77,44.665,43.77,44.18,55969.0
2023-06-02,44.285,44.515,44.13,44.325,26745.0
2023-06-05,43.91,44.43,43.9,44.235,17984.0
2023-06-06,44.025,44.295,43.655,44.095,33380.0
2023-06-07,43.805,44.245,42.86,42.93,28832.0
2023-06-08,42.985,43.09,42.62,42.93,10985.0
2023-06-09,42.545,42.935,42.22,42.755,63201.0
2023-06-12,42.93,42.945,42.085,42.21,16036.0
2023-06-13,42.175,42.88,42.175,42.46,31833.0
2023-06-14,42.355,42.615,41.62,42.125,40759.0
2023-06-15,42.0,42.29,41.8,42.29,9800.0
2023-06-16,42.535,42.535,41.65,42.08,31975.0
2023-06-19,40.93,42.26,40.93,42.26,823.0
2023-06-20,41.685,41.8,40.625,40.79,46316.0
2023-06-21,41.075,41.075,40.445,40.56,52291.0
2023-06-22,40.35,40.54,40.195,40.48,22003.0
2023-06-23,40.35,40.77,40.025,40.14,36579.0
2023-06-26,40.27,40.28,39.65,39.83,32017.0
2023-06-27,40.28,40.28,39.735,39.975,28487.0
2023-06-28,39.91,40.205,39.63,40.165,16653.0
2023-06-29,39.89,40.51,39.89,40.405,16318.0
2023-06-30,40.13,41.13,40.13,40.98,71340.0
2023-07-04,41.57,42.21,41.42,41.59,20581.0
2023-07-05,41.745,41.875,40.92,41.545,54800.0
2023-07-06,41.085,41.485,40.655,40.685,54978.0
2023-07-07,40.895,41.285,40.885,41.235,53736.0
2023-07-10,40.625,41.865,40.615,41.535,59069.0
2023-07-11,41.58,42.24,41.545,41.755,32225.0
2023-07-12,42.115,42.375,41.885,41.915,14672.0
2023-07-13,42.105,42.86,42.105,42.65,20454.0
2023-07-14,42.7,42.87,42.315,42.7,26919.0
2023-07-17,42.555,42.68,42.175,42.45,54256.0
2023-07-18,42.305,43.28,42.305,42.985,12496.0
2023-07-19,42.815,43.185,42.795,42.89,24483.0
2023-07-20,42.51,42.51,41.545,41.655,14044.0
2023-07-21,41.945,41.945,40.91,41.55,21781.0
2023-07-24,41.35,41.55,40.9,41.41,10495.0
2023-07-25,41.275,41.505,40.605,40.605,17492.0
2023-07-26,40.415,41.14,40.13,40.56,21770.0
2023-07-27,40.365,40.595,39.91,40.53,22234.0
2023-07-28,40.29,40.895,40.26,40.615,16891.0
2023-07-31,41.075,42.125,40.71,41.99,57560.0
2023-08-01,41.715,42.175,40.74,40.74,45444.0
2023-08-02,40.76,40.77,39.46,40.655,21314.0
2023-08-03,40.58,41.19,40.51,40.865,183640.0
2023-08-04,41.37,42.325,41.37,41.465,88314.0
2023-08-08,42.91,43.72,42.02,43.365,102609.0
2023-08-09,44.325,46.1,43.685,44.505,133629.0
2023-08-10,44.65,44.935,43.9,44.095,32269.0
2023-08-11,44.035,44.81,44.035,44.755,31199.0
2023-08-14,44.77,45.41,44.56,45.305,107531.0
2023-08-15,45.47,45.48,43.605,43.7,54121.0
2023-08-16,43.9,44.01,42.9,43.08,23374.0
2023-08-17,43.215,43.215,41.725,41.735,17397.0
2023-08-18,41.88,42.12,41.465,41.975,20446.0
2023-08-21,42.205,42.445,41.83,42.28,15133.0
2023-08-22,42.635,42.635,41.6,41.895,11170.0
2023-08-23,42.245,42.52,42.01,42.36,59803.0
2023-08-24,41.78,42.77,41.77,42.165,78306.0
2023-08-25,42.29,42.51,41.85,42.005,21905.0
2023-08-28,42.03,42.76,42.03,42.34,10372.0
2023-08-29,42.34,43.205,42.34,42.54,44705.0
2023-08-30,42.54,43.29,42.475,43.24,64203.0
2023-08-31,43.445,43.84,42.61,43.185,88679.0
2023-09-01,43.24,44.405,43.24,43.965,142067.0
2023-09-05,43.74,44.415,43.655,44.02,68319.0
2023-09-06,44.405,44.49,43.05,43.1,13875.0
2023-09-07,42.915,43.225,42.31,43.215,16144.0
2023-09-08,43.07,43.145,42.35,42.52,8841.0
2023-09-11,42.895,42.895,42.415,42.79,8315.0
2023-09-12,42.635,43.01,41.685,41.8,14695.0
2023-09-13,41.885,42.34,41.455,42.245,22815.0
2023-09-14,42.635,43.33,42.37,43.25,18010.0
2023-09-15,43.32,44.175,43.24,44.07,22563.0
2023-09-18,44.135,44.205,43.6,43.77,14984.0
2023-09-19,43.31,43.435,42.485,42.485,13279.0
2023-09-20,42.915,43.08,42.3,42.52,19864.0
2023-09-21,42.395,42.425,41.36,41.59,11662.0
2023-09-22,41.685,42.33,41.6,41.6,39766.0
2023-09-25,41.415,42.51,41.225,42.385,33480.0
2023-09-26,42.695,42.695,41.225,41.32,30340.0
2023-09-27,41.255,41.55,40.33,40.4,30218.0
2023-09-28,40.33,40.83,40.205,40.57,60416.0
2023-09-29,40.6,40.955,39.695,39.755,55263.0
2023-10-02,39.985,40.87,38.555,39.34,40784.0
2023-10-03,39.225,40.09,38.81,39.87,22303.0
2023-10-04,39.765,39.925,38.36,38.67,24807.0
2023-10-05,38.36,39.015,38.36,38.9,23054.0
2023-10-06,39.06,39.695,38.565,39.545,12943.0
2023-10-10,39.41,39.795,39.12,39.41,13535.0
2023-10-11,39.8,39.955,39.18,39.725,17125.0
2023-10-12,39.55,39.55,38.65,38.65,19319.0
2023-10-13,39.17,39.545,38.795,38.985,36199.0
2023-10-16,38.43,39.295,38.43,38.66,12174.0
2023-10-17,38.93,39.195,38.795,39.06,16789.0
2023-10-18,39.265,39.36,38.1,38.1,32194.0
2023-10-19,37.91,37.95,37.14,37.39,26493.0
2023-10-20,37.455,38.12,37.16,37.555,43431.0
2023-10-23,36.93,38.58,36.93,37.715,30887.0
2023-10-24,37.36,37.95,37.13,37.455,28504.0
2023-10-25,37.315,38.9,37.305,38.19,24017.0
2023-10-26,37.805,38.68,37.765,38.33,17122.0
2023-10-27,38.285,38.545,37.86,38.41,19625.0
2023-10-30,38.555,38.735,38.15,38.43,17898.0
2023-10-31,38.33,39.18,38.33,38.64,19978.0
2023-11-01,37.64,38.805,37.64,38.44,14230.0
2023-11-02,38.785,39.57,38.505,39.545,31439.0
2023-11-03,39.925,40.78,39.775,40.695,22271.0
2023-11-06,41.14,41.28,40.34,40.485,15812.0
2023-11-07,40.08,40.245,39.67,39.9,16744.0
2023-11-08,39.845,39.845,38.405,38.85,24806.0
2023-11-09,38.735,39.77,38.725,39.255,38363.0
2023-11-10,39.77,39.78,38.465,38.985,17317.0
2023-11-13,39.625,39.74,39.19,39.24,13674.0
2023-11-14,39.845,40.265,39.585,39.72,8102.0
2023-11-15,39.47,40.33,39.16,39.325,17775.0
2023-11-16,39.4,40.38,39.39,39.925,28455.0
2023-11-17,39.935,40.455,39.75,40.34,17418.0
2023-11-20,40.61,40.815,39.835,40.28,28154.0
2023-11-21,40.32,41.325,40.3,40.785,78753.0
2023-11-22,40.61,41.105,40.425,40.99,14820.0
2023-11-23,41.045,41.26,40.66,40.93,5225.0
2023-11-24,41.025,41.405,40.815,40.87,4698.0
2023-11-27,41.15,42.005,41.15,41.52,25001.0
2023-11-28,41.325,42.285,41.19,41.975,9215.0
2023-11-29,42.015,42.95,42.015,42.865,17241.0
2023-11-30,42.99,43.02,42.36,42.795,11256.0
2023-12-01,42.64,44.2,42.63,43.475,43497.0
2023-12-04,42.555,44.07,42.555,43.31,27854.0
2023-12-05,42.95,44.015,42.95,43.755,18545.0
2023-12-06,44.035,44.72,43.665,43.945,29292.0
2023-12-07,44.47,44.47,43.52,43.6,20029.0
2023-12-08,43.26,43.26,41.965,42.43,23072.0
2023-12-11,41.85,42.595,41.655,42.02,10842.0
2023-12-12,41.975,41.975,41.395,41.57,14109.0
2023-12-13,41.86,43.145,41.28,43.145,24623.0
2023-12-14,43.695,44.43,42.39,42.7,26613.0
2023-12-15,42.875,42.875,41.49,41.81,12702.0
2023-12-18,41.55,42.16,41.47,41.77,12161.0
2023-12-19,41.705,43.165,41.295,43.165,29838.0
2023-12-20,43.445,43.62,42.36,42.39,11241.0
2023-12-21,42.37,42.91,42.37,42.865,11837.0
2023-12-22,43.405,43.87,43.04,43.645,53378.0
2023-12-27,43.91,45.01,43.24,43.425,45156.0
2023-12-28,43.735,43.735,42.895,43.48,17417.0
2023-12-29,43.945,43.975,43.375,43.395,24272.0
2024-01-02,43.5,43.6,42.16,42.525,17592.0
2024-01-03,41.895,42.265,41.58,42.08,17155.0
2024-01-04,42.555,42.555,41.675,42.475,9230.0
2024-01-05,42.9,42.92,42.07,42.595,18368.0
2024-01-08,42.39,42.71,41.78,41.875,14031.0
2024-01-09,41.84,42.215,41.54,41.705,10497.0
2024-01-10,42.36,42.36,41.55,41.56,4147.0
2024-01-11,41.83,42.1,40.845,41.315,14445.0
2024-01-12,41.945,44.225,41.345,44.21,38502.0
2024-01-15,45.435,46.395,44.305,44.67,23224.0
2024-01-16,44.66,47.02,44.51,46.385,57101.0
2024-01-17,46.46,46.51,44.96,45.435,21532.0
2024-01-18,45.105,46.16,45.01,45.66,10545.0
2024-01-19,45.54,45.85,44.815,45.725,13555.0
2024-01-22,45.82,46.035,45.215,46.035,15383.0
2024-01-23,46.375,46.84,45.705,46.78,22167.0
2024-01-24,46.635,47.3,45.86,46.8,28365.0
2024-01-25,46.75,47.09,46.13,46.81,12451.0
2024-01-26,46.43,47.225,46.43,46.925,9298.0
2024-01-29,46.72,46.975,46.395,46.915,12102.0
2024-01-30,46.855,47.1,46.375,46.865,13418.0
2024-01-31,46.975,47.265,45.62,45.62,13624.0
2024-02-01,46.285,48.145,46.285,47.93,22999.0
2024-02-02,47.275,48.48,47.275,48.45,37171.0
2024-02-05,48.59,48.735,47.64,48.2,34303.0
2024-02-06,47.68,48.655,47.68,48.19,24423.0
2024-02-07,47.94,48.605,47.42,48.22,22294.0
2024-02-08,48.335,48.56,47.745,47.745,11746.0
2024-02-09,47.86,48.925,47.86,48.84,15835.0
2024-02-12,48.85,49.72,48.59,48.935,32768.0
2024-02-13,48.58,48.58,47.63,47.87,29218.0
2024-02-14,47.9,49.41,47.9,48.895,19243.0
2024-02-15,48.56,49.75,48.56,49.545,17291.0
2024-02-16,49.505,50.3,49.505,49.775,10090.0
2024-02-20,49.605,49.855,49.255,49.33,19688.0
2024-02-21,48.965,49.225,47.845,48.25,16750.0
2024-02-22,48.53,49.005,48.2,48.2,10260.0
2024-02-23,48.2,49.37,48.2,48.75,15765.0
2024-02-26,48.88,49.185,48.355,48.78,7684.0
2024-02-27,48.86,49.605,48.86,49.525,7970.0
2024-02-28,49.495,49.585,47.815,47.815,11541.0
2024-02-29,48.035,48.725,47.955,48.51,12228.0
2024-03-01,49.16,49.16,48.085,48.295,18961.0
2024-03-04,48.15,48.92,48.1,48.385,37279.0
2024-03-05,48.395,48.645,47.8,48.09,14343.0
2024-03-06,48.715,48.78,48.065,48.335,26237.0
2024-03-07,48.78,48.975,48.305,48.435,17156.0
2024-03-08,48.44,48.995,47.5,47.5,18760.0
2024-03-11,47.9,48.12,47.53,47.995,13259.0
2024-03-12,48.005,48.19,47.615,47.725,9706.0
2024-03-13,48.11,48.325,47.57,47.57,20341.0
2024-03-14,47.86,47.86,46.635,47.15,21362.0
2024-03-15,47.365,47.89,47.245,47.53,10959.0
2024-03-18,47.78,47.78,46.575,46.575,8851.0
2024-03-19,46.315,46.645,45.275,45.675,22255.0
2024-03-20,46.215,46.735,45.575,46.555,58430.0
2024-03-21,47.235,47.725,46.78,47.56,18464.0
2024-03-22,47.315,47.605,47.005,47.005,8049.0
2024-03-25,47.375,47.385,46.83,46.945,6021.0
2024-03-26,47.675,47.715,46.925,47.08,10525.0
2024-03-27,47.18,47.985,47.18,47.965,7840.0
2024-03-28,47.965,48.935,47.965,48.57,15211.0
2024-04-01,48.49,49.315,48.49,48.985,16756.0
2024-04-02,49.54,49.985,48.87,49.735,21648.0
2024-04-03,49.51,51.96,49.51,51.95,28268.0
2024-04-04,51.33,52.57,50.88,51.055,38591.0
2024-04-05,51.36,53.215,51.155,52.525,35546.0
2024-04-08,52.37,53.795,52.23,53.66,51156.0
2024-04-09,54.1,54.69,53.445,54.205,34497.0
2024-04-10,53.105,54.67,53.105,54.545,33030.0
2024-04-11,54.44,56.265,54.42,55.74,46290.0
2024-04-12,55.49,56.645,53.6,54.115,60513.0
2024-04-15,54.115,54.45,52.96,53.515,22832.0
2024-04-16,52.99,53.69,52.71,53.37,18645.0
2024-04-17,53.73,53.94,52.95,53.235,21992.0
2024-04-18,52.885,53.885,52.885,53.38,16350.0
2024-04-19,53.175,53.67,53.095,53.495,14360.0
2024-04-22,52.26,53.495,52.25,53.07,24863.0
2024-04-23,52.865,53.515,52.535,52.535,15994.0
2024-04-24,52.535,52.755,51.775,51.775,13568.0
2024-04-25,51.145,53.29,51.145,53.155,28576.0
2024-04-26,53.05,53.42,53.03,53.195,10937.0
2024-04-29,53.07,53.865,53.07,53.75,23542.0
2024-04-30,52.94,53.41,52.445,52.445,20959.0
2024-05-01,52.34,54.565,52.27,53.875,34621.0
2024-05-02,53.38,54.195,53.35,53.74,19783.0
2024-05-03,54.225,54.815,53.71,54.285,28278.0
2024-05-06,54.535,54.965,54.4,54.69,19941.0
2024-05-07,54.895,54.91,54.355,54.65,11304.0
2024-05-08,53.67,54.66,53.145,54.175,45662.0
2024-05-09,54.625,56.03,54.625,55.77,47111.0
2024-05-10,55.46,56.86,55.42,55.955,43152.0
2024-05-13,55.925,56.535,55.77,55.915,21260.0
2024-05-14,56.285,57.615,55.995,56.935,58349.0
2024-05-15,57.48,59.075,56.82,58.635,72694.0
2024-05-16,58.675,59.715,58.665,59.26,30610.0
2024-05-17,60.02,62.04,59.62,61.435,72981.0
2024-05-21,62.32,62.7,61.695,61.96,48740.0
2024-05-22,61.93,61.93,60.985,61.325,33309.0
2024-05-23,61.27,61.395,60.495,60.8,37212.0
2024-05-24,60.515,61.735,60.495,60.995,40089.0
2024-05-27,61.045,62.0,60.29,61.96,42683.0
2024-05-28,61.61,62.35,61.375,61.375,68104.0
2024-05-29,61.065,61.425,59.89,59.89,32844.0
2024-05-30,59.66,60.215,59.465,59.805,30957.0
2024-05-31,59.445,60.04,58.42,59.785,29314.0
2024-06-03,59.325,59.765,58.41,58.575,23394.0
2024-06-04,58.02,58.28,57.385,57.89,27634.0
2024-06-05,57.445,58.675,57.275,58.225,24293.0
2024-06-06,57.92,59.58,57.92,59.355,29873.0
2024-06-07,58.525,58.965,57.675,58.115,22278.0
2024-06-10,57.89,58.625,57.735,58.29,11469.0
2024-06-11,57.61,57.855,57.055,57.53,12708.0
2024-06-12,58.42,58.42,57.26,57.315,16847.0
2024-06-13,56.84,57.48,54.84,55.13,27403.0
2024-06-14,55.13,55.53,54.875,55.2,31474.0
2024-06-17,54.81,55.14,54.32,54.985,15135.0
2024-06-18,54.555,55.48,54.555,55.2,18152.0
2024-06-19,54.955,55.24,54.69,54.7,2345.0
2024-06-20,55.255,57.09,55.075,57.09,76158.0
2024-06-21,57.52,57.52,56.34,56.915,25470.0
2024-06-24,57.07,57.23,55.57,55.715,38979.0
2024-06-25,56.4,56.4,54.525,54.935,19865.0
2024-06-26,55.045,55.815,54.81,55.47,18685.0
2024-06-27,55.47,56.105,55.325,55.675,15095.0
2024-06-28,55.735,56.165,55.1,55.355,10755.0
2024-07-02,54.67,56.0,54.66,56.0,20585.0
2024-07-03,55.86,57.305,55.86,56.76,19522.0
2024-07-04,60.495,60.495,56.36,56.83,42075.0
2024-07-05,56.75,57.07,56.145,56.34,21194.0
2024-07-08,55.835,56.83,55.765,56.485,15682.0
2024-07-09,57.015,57.25,56.465,56.69,23432.0
2024-07-10,56.84,58.85,56.84,58.73,24409.0
2024-07-11,59.16,61.11,59.16,60.915,40394.0
2024-07-12,60.905,61.355,59.715,59.875,33233.0
2024-07-15,60.095,61.015,59.48,60.8,19647.0
2024-07-16,60.665,61.845,60.38,61.53,51556.0
2024-07-17,61.465,61.465,60.125,61.005,59037.0
2024-07-18,60.44,61.395,60.44,60.88,41306.0
2024-07-19,60.37,61.34,60.325,60.485,60517.0
2024-07-22,60.45,61.65,60.45,60.985,28200.0
2024-07-23,60.925,62.37,60.86,62.3,46168.0
2024-07-24,62.695,62.74,61.16,61.28,20399.0
2024-07-25,60.78,61.055,59.335,59.685,45365.0
2024-07-26,59.65,61.29,59.58,60.195,36195.0
2024-07-29,60.185,60.29,59.005,59.315,26141.0
2024-07-30,59.52,59.52,58.47,59.015,45082.0
2024-07-31,59.045,60.595,59.045,60.04,20283.0
2024-08-01,59.725,59.98,57.765,58.34,25132.0
2024-08-02,57.24,58.175,55.63,56.28,26935.0
2024-08-06,53.98,55.09,53.815,54.065,33445.0
2024-08-07,55.12,55.13,52.045,52.77,48884.0
2024-08-08,52.895,53.645,52.065,53.5,43413.0
2024-08-09,53.12,54.045,53.12,53.705,20258.0
2024-08-12,54.02,54.78,53.715,54.245,21136.0
2024-08-13,54.01,54.85,53.97,54.545,20264.0
2024-08-14,53.92,54.66,53.92,54.29,13763.0
2024-08-15,55.15,55.59,54.615,55.06,16781.0
2024-08-16,55.93,56.95,55.265,56.235,30721.0
2024-08-19,56.37,56.405,55.4,55.47,21438.0
2024-08-20,56.255,56.255,54.98,55.31,47500.0
2024-08-21,55.37,55.37,54.6,54.735,51003.0
2024-08-22,54.605,54.78,53.98,54.125,27891.0
2024-08-23,54.785,57.38,54.44,56.46,54023.0
2024-08-26,56.47,56.645,55.91,56.195,31597.0
2024-08-27,55.48,56.055,55.075,55.35,29021.0
2024-08-28,55.185,55.205,54.305,54.44,38631.0
2024-08-29,54.41,54.725,54.085,54.265,33578.0
2024-08-30,54.625,54.625,53.615,53.89,11475.0
2024-09-03,53.9,53.9,52.42,52.815,20220.0
2024-09-04,52.35,52.94,52.115,52.285,9315.0
2024-09-05,53.095,53.095,52.175,52.46,10114.0
2024-09-06,52.125,52.125,51.155,51.46,17221.0
2024-09-09,52.145,52.46,51.88,52.08,18115.0
2024-09-10,51.765,52.775,51.36,52.775,18435.0
2024-09-11,52.735,53.175,51.85,53.175,11460.0
2024-09-12,53.175,55.36,53.175,54.45,24952.0
2024-09-13,55.36,55.91,54.97,55.41,12977.0
2024-09-16,55.94,55.94,54.725,55.04,12777.0
2024-09-17,54.47,55.39,54.47,55.055,14483.0
2024-09-18,55.055,55.545,54.085,54.175,18824.0
2024-09-19,54.695,56.41,54.695,56.41,17635.0
2024-09-20,55.645,57.565,55.645,57.105,23148.0
2024-09-23,57.46,57.9,57.065,57.205,11795.0
2024-09-24,57.055,58.185,57.055,57.85,20045.0
2024-09-25,57.81,57.85,57.125,57.34,10886.0
2024-09-26,57.545,59.39,57.525,59.23,24770.0
2024-09-27,59.32,59.32,58.44,59.195,35699.0
2024-09-30,58.85,59.185,57.145,57.44,19752.0
2024-10-01,57.97,58.77,57.245,58.675,16217.0
2024-10-02,58.575,59.77,58.575,59.31,41309.0
2024-10-03,59.35,59.81,59.22,59.78,16637.0
2024-10-04,59.78,60.635,59.45,59.535,31843.0
2024-10-07,59.565,59.76,58.77,59.185,10554.0
2024-10-08,59.33,59.44,58.39,58.75,14990.0
2024-10-09,58.47,58.625,58.225,58.615,14775.0
2024-10-10,59.26,60.155,58.44,59.945,17410.0
2024-10-11,60.25,60.68,59.84,59.945,12284.0
2024-10-15,59.39,60.065,58.81,59.115,12631.0
2024-10-16,59.135,61.585,59.135,61.37,24827.0
2024-10-17,61.74,61.74,60.575,61.515,25107.0
2024-10-18,61.945,64.565,61.83,64.385,31101.0
2024-10-21,64.985,65.015,62.975,62.985,37875.0
2024-10-22,63.21,64.24,62.395,64.105,37359.0
2024-10-23,64.055,64.055,61.905,62.395,12843.0
2024-10-24,62.105,62.965,61.65,62.895,14945.0
2024-10-25,62.495,62.77,62.025,62.17,11908.0
2024-10-28,62.055,63.15,62.055,62.76,8246.0
2024-10-29,63.095,63.095,62.33,62.635,12616.0
2024-10-30,62.605,63.73,62.27,63.2,16554.0
2024-10-31,62.995,63.045,60.185,60.38,53748.0
2024-11-01,60.37,61.19,60.32,60.73,15055.0
2024-11-04,60.73,60.74,58.995,59.105,21565.0
2024-11-05,59.105,61.8,59.105,61.68,27078.0
2024-11-06,62.72,62.72,57.79,58.85,121931.0
2024-11-07,58.95,60.485,58.88,59.42,48798.0
2024-11-08,60.435,60.435,58.225,58.975,44810.0
2024-11-11,58.9,59.29,57.705,58.655,59940.0
2024-11-12,58.8,58.8,57.665,58.475,82103.0
2024-11-13,58.3,58.84,57.33,58.115,31321.0
2024-11-14,57.42,58.125,57.27,57.685,44332.0
2024-11-15,58.085,58.155,56.825,57.91,39815.0
2024-11-18,57.99,60.825,57.83,59.32,54113.0
2024-11-19,59.595,60.085,59.06,60.075,28988.0
2024-11-20,59.95,60.965,59.89,60.58,20019.0
2024-11-21,60.895,60.925,60.49,60.63,13343.0
2024-11-22,60.57,61.395,60.38,61.06,56016.0
2024-11-25,61.02,61.02,58.53,59.465,40743.0
2024-11-26,59.77,60.185,59.325,60.045,33683.0
2024-11-27,60.075,60.98,59.84,60.56,40975.0
2024-11-28,60.56,61.01,60.195,60.195,10221.0
2024-11-29,60.58,61.295,60.54,60.795,71953.0
2024-12-02,60.065,61.69,60.065,60.49,27088.0
2024-12-03,60.49,61.545,60.49,61.1,23127.0
2024-12-04,61.595,61.68,60.48,60.645,20536.0
2024-12-05,60.5,60.785,59.96,60.305,13011.0
2024-12-06,61.04,61.04,59.375,59.93,16578.0
2024-12-09,59.515,63.395,59.515,62.44,69590.0
2024-12-10,63.22,64.43,62.29,63.88,22676.0
2024-12-11,63.88,64.27,63.395,63.475,22524.0
2024-12-12,63.7,63.71,62.49,62.5,28579.0
2024-12-13,62.34,62.5,60.905,61.375,21124.0
2024-12-16,61.565,62.055,61.13,61.7,22629.0
2024-12-17,61.295,61.295,60.295,60.56,15515.0
2024-12-18,60.56,60.845,58.965,59.14,30158.0
2024-12-19,60.305,60.38,59.335,59.93,40120.0
2024-12-20,59.89,61.01,59.89,60.125,15677.0
2024-12-23,59.73,59.79,59.02,59.595,9168.0
2024-12-24,59.605,60.145,59.605,59.98,3885.0
2024-12-27,59.91,60.39,59.365,59.585,9292.0
2024-12-30,58.36,59.2,58.145,58.47,16984.0
2024-12-31,59.0,59.73,58.705,59.66,16950.0
2025-01-02,60.955,61.995,60.935,61.68,20708.0
2025-01-03,62.255,62.255,60.805,61.06,13852.0
2025-01-06,61.07,61.15,59.12,59.12,22721.0
2025-01-07,58.975,59.92,58.47,59.81,23653.0
2025-01-08,59.04,60.31,58.875,59.415,16234.0
2025-01-09,60.31,60.31,59.14,59.68,4562.0
2025-01-10,59.565,59.85,58.265,58.4,34723.0
2025-01-13,58.45,58.45,56.245,56.255,22641.0
2025-01-14,56.355,57.625,56.345,57.575,16962.0
2025-01-15,58.825,58.945,57.85,58.66,30430.0
2025-01-16,58.685,59.98,58.685,59.455,24868.0
2025-01-17,59.405,60.005,58.63,59.86,23368.0
2025-01-20,59.22,60.835,59.2,60.225,4379.0
2025-01-21,61.405,62.275,60.45,60.855,24506.0
2025-01-22,60.895,61.94,60.735,61.75,18594.0
2025-01-23,62.025,62.235,61.23,61.455,17828.0
2025-01-24,61.2,62.48,61.09,61.435,5532.0
2025-01-27,60.36,60.645,59.465,59.985,20704.0
2025-01-28,59.68,60.34,59.425,60.005,17560.0
2025-01-29,59.8,60.855,59.3,60.045,20352.0
2025-01-30,60.715,62.855,60.715,62.155,25463.0
2025-01-31,62.34,63.03,61.87,62.165,24881.0
2025-02-03,62.685,63.395,61.92,62.155,24401.0
2025-02-04,61.96,62.915,61.96,62.895,28226.0
2025-02-05,62.915,63.355,61.565,62.145,27026.0
2025-02-06,62.52,62.52,60.655,60.665,22000.0
2025-02-07,61.28,61.405,60.795,61.12,26568.0
2025-02-10,61.405,62.925,61.405,62.115,17490.0
2025-02-11,61.0,61.325,59.365,61.325,31753.0
2025-02-12,61.13,61.87,60.58,60.745,15636.0
2025-02-13,61.26,61.605,60.885,61.385,22978.0
2025-02-14,62.165,62.165,59.69,59.92,19023.0
2025-02-18,60.58,61.07,59.74,60.745,21570.0
2025-02-19,60.33,60.655,59.625,60.33,20098.0
2025-02-20,59.445,60.785,59.445,60.49,20945.0
2025-02-21,60.715,62.28,60.265,60.675,95270.0
2025-02-24,62.765,62.765,59.93,60.885,34380.0
2025-02-25,60.885,61.365,59.425,60.235,66307.0
2025-02-26,58.6,63.69,58.215,61.86,74456.0
2025-02-27,61.86,61.86,59.83,59.96,23221.0
2025-02-28,59.72,60.54,59.1,60.45,68254.0
2025-03-03,61.05,61.16,59.595,59.81,25482.0
2025-03-04,60.005,60.005,58.305,59.375,45968.0
2025-03-05,59.83,60.115,58.805,60.115,30537.0
2025-03-06,59.69,60.665,59.355,60.61,47440.0
2025-03-07,61.19,63.355,60.695,63.11,99367.0
2025-03-10,62.795,63.395,59.515,60.03,58550.0
2025-03-11,59.915,60.545,59.23,59.855,72430.0
2025-03-12,59.99,61.04,59.795,61.04,55828.0
2025-03-13,61.04,61.04,59.585,59.655,40257.0
2025-03-14,60.605,60.875,59.21,60.595,34333.0
2025-03-17,60.795,61.34,60.46,61.11,39487.0
2025-03-18,61.14,63.77,60.945,62.465,59563.0
2025-03-19,63.05,63.675,62.725,63.475,55434.0
2025-03-20,62.845,64.78,62.845,64.02,52913.0
2025-03-21,63.555,63.555,62.34,63.14,51894.0
2025-03-24,63.17,63.735,62.685,63.2,24927.0
2025-03-25,63.755,63.755,62.93,63.0,27686.0
2025-03-26,63.86,64.04,62.575,63.09,21142.0
2025-03-27,62.775,64.17,62.575,63.93,28331.0
2025-03-28,64.325,65.05,62.445,62.735,26756.0
2025-03-31,64.0,64.05,61.09,63.805,44367.0
2025-04-01,63.475,63.745,62.86,63.495,18851.0
2025-04-02,63.495,64.22,62.99,63.725,29631.0
2025-04-03,60.745,61.865,60.2,60.635,43702.0
2025-04-04,60.37,60.37,56.54,57.29,101107.0
2025-04-07,57.015,58.915,55.59,57.16,77220.0
2025-04-08,58.25,58.635,55.745,55.835,77815.0
2025-04-09,55.47,60.415,55.47,59.945,94707.0
2025-04-10,59.875,61.8,58.715,61.09,107771.0
2025-04-11,61.06,65.575,61.06,65.1,58392.0
2025-04-14,64.505,65.97,64.13,65.89,50071.0
2025-04-15,65.575,67.86,65.575,67.74,53764.0
2025-04-16,68.275,72.72,68.185,70.8,157231.0
2025-04-17,70.74,72.42,70.295,72.145,55504.0
2025-04-21,71.435,72.86,71.235,72.45,46702.0
2025-04-22,73.225,75.005,72.71,74.015,96236.0
2025-04-23,73.955,74.015,70.405,70.74,89688.0
2025-04-24,70.045,72.64,70.045,72.005,30769.0
2025-04-25,71.64,72.055,71.255,71.71,15302.0
2025-04-28,71.095,72.185,71.065,71.94,13360.0
2025-04-29,71.315,71.83,70.985,71.155,25069.0
2025-04-30,70.9,71.76,69.88,71.68,28580.0
2025-05-01,71.64,71.94,70.87,71.005,35073.0
2025-05-02,70.995,71.315,70.145,70.235,25196.0
2025-05-05,69.545,71.295,69.1,71.115,35035.0
2025-05-06,71.085,73.6,71.085,72.74,33379.0
2025-05-07,72.325,74.225,71.155,73.79,67094.0
2025-05-08,73.79,74.915,73.185,74.285,107869.0
2025-05-09,74.995,77.055,74.995,76.28,97831.0
2025-05-12,75.955,75.985,72.7,75.235,188171.0
2025-05-13,74.65,76.48,74.62,75.59,46009.0
2025-05-14,75.805,77.775,75.34,75.47,80021.0
2025-05-15,75.34,76.905,75.34,76.71,24348.0
2025-05-16,77.55,78.155,76.22,76.955,61651.0
2025-05-20,77.075,78.435,77.045,78.305,28170.0
2025-05-21,78.525,79.52,78.335,78.375,45602.0
2025-05-22,78.115,78.375,77.215,77.255,29882.0
2025-05-23,76.985,79.19,76.985,78.98,38006.0
2025-05-26,79.28,80.47,78.425,79.18,39672.0
2025-05-27,79.46,79.985,78.715,79.965,121084.0
2025-05-28,80.055,81.325,79.725,80.54,60332.0
2025-05-29,80.335,80.73,79.48,79.725,91711.0
2025-05-30,80.105,80.105,78.345,79.03,61278.0
2025-06-02,80.305,81.06,79.48,80.72,37152.0
2025-06-03,80.72,82.08,80.61,81.825,36583.0
2025-06-04,82.29,83.305,81.605,82.975,63497.0
2025-06-05,82.67,85.17,82.67,84.215,67792.0
2025-06-06,84.255,85.05,83.365,84.255,37317.0
2025-06-09,84.265,85.765,83.94,84.805,42998.0
2025-06-10,84.445,84.875,83.51,84.07,51741.0
2025-06-11,83.98,85.34,83.57,84.96,27565.0
2025-06-12,85.06,86.165,84.925,85.59,36255.0
2025-06-13,85.18,86.045,84.785,85.5,26584.0
2025-06-16,84.575,87.24,84.255,87.19,46068.0
2025-06-17,86.93,88.17,86.93,87.305,42576.0
2025-06-18,87.385,89.065,87.22,88.975,41298.0
2025-06-19,89.025,89.165,88.03,88.66,13124.0
2025-06-20,89.115,89.66,88.56,89.335,43493.0
2025-06-23,89.54,90.295,88.42,88.47,55956.0
2025-06-24,88.01,89.145,86.435,87.995,60197.0
2025-06-25,88.815,92.67,87.475,92.325,99844.0
2025-06-26,92.325,92.89,91.08,91.72,65338.0
2025-06-27,91.57,92.195,91.06,91.39,43339.0
2025-06-30,91.945,93.545,90.945,93.515,55250.0
2025-07-02,92.82,93.26,91.855,92.285,74645.0
2025-07-03,91.875,94.21,91.16,93.885,42222.0
2025-07-04,93.885,94.875,93.695,94.015,12040.0
2025-07-07,94.48,95.405,93.885,95.215,32732.0
2025-07-08,95.255,95.545,91.63,92.98,80147.0
2025-07-09,92.025,94.925,91.73,94.905,45446.0
2025-07-10,95.135,96.435,94.3,95.265,54611.0
2025-07-11,95.75,96.615,95.235,96.36,57256.0
2025-07-14,96.38,98.515,96.38,98.275,34244.0
2025-07-15,98.7,99.37,97.87,98.69,72549.0
2025-07-16,99.05,100.34,98.355,99.705,94694.0
2025-07-17,99.35,101.485,98.96,101.055,42167.0
2025-07-18,101.485,103.33,100.75,102.815,68518.0
2025-07-21,103.67,104.9,101.705,101.79,119154.0
2025-07-22,99.865,100.39,96.22,97.73,103625.0
2025-07-23,97.82,99.15,96.535,96.665,51050.0
2025-07-24,95.86,98.315,95.125,97.21,111775.0
2025-07-25,96.785,97.21,95.75,96.535,61813.0
2025-07-28,95.69,96.775,93.3,94.085,77977.0
2025-07-29,93.355,96.03,93.2,94.875,67173.0
2025-07-30,94.26,95.455,92.495,93.06,67123.0
2025-07-31,93.725,94.25,92.435,92.69,49624.0
2025-08-01,92.93,93.845,90.885,91.28,61060.0
2025-08-05,94.44,95.15,92.86,94.005,147912.0
2025-08-06,91.855,92.78,86.62,92.455,223533.0
2025-08-07,92.515,93.705,91.68,91.815,72114.0
2025-08-08,91.75,93.09,91.33,91.61,58310.0
2025-08-11,90.885,92.67,90.655,92.305,57617.0
2025-08-12,93.09,93.09,90.675,90.715,82743.0
2025-08-13,90.765,91.68,88.18,89.105,80008.0
2025-08-14,89.065,90.505,88.885,89.085,50788.0
2025-08-15,89.11,90.515,87.695,90.405,62794.0
2025-08-18,90.205,90.635,89.19,89.62,48612.0
2025-08-19,89.62,89.71,86.13,86.42,53901.0
2025-08-20,87.405,87.435,85.56,86.59,48857.0
2025-08-21,87.095,88.355,86.32,88.265,41904.0
2025-08-22,88.045,90.515,86.97,90.04,82817.0
2025-08-25,89.71,90.685,89.38,89.52,64297.0
2025-08-26,89.28,90.16,88.83,89.8,57243.0
2025-08-27,89.51,90.195,88.73,89.02,39856.0
2025-08-28,89.43,89.52,88.475,89.16,68699.0
2025-08-29,89.06,90.265,88.325,90.195,64348.0
2025-09-02,89.95,93.485,89.19,93.425,155607.0
2025-09-03,93.485,95.07,90.05,91.465,120514.0
2025-09-04,90.805,92.01,90.725,91.85,38860.0
2025-09-05,93.19,93.575,91.105,93.565,53062.0
2025-09-08,94.695,94.8,93.2,93.695,38277.0
2025-09-09,94.415,95.28,93.335,94.235,45733.0
2025-09-10,94.295,95.33,93.755,95.28,31481.0
2025-09-11,95.51,97.265,95.35,95.63,51541.0
2025-09-12,95.23,96.26,95.01,96.26,21964.0
2025-09-15,96.475,97.425,96.16,96.835,27970.0
2025-09-16,96.785,96.835,94.635,95.37,41548.0
2025-09-17,94.665,98.64,94.665,97.92,76035.0
2025-09-18,98.84,100.245,96.855,98.96,75363.0
2025-09-19,99.735,101.12,98.98,100.245,89535.0
2025-09-22,101.61,103.605,100.305,103.235,76450.0
2025-09-23,103.035,107.47,102.915,107.065,130901.0
2025-09-24,107.015,108.59,106.525,107.045,96178.0
2025-09-25,108.23,109.495,107.3,108.935,68950.0
2025-09-26,110.085,114.06,109.045,113.48,98833.0
2025-09-29,114.17,116.235,114.01,115.765,90386.0
2025-09-30,115.175,115.935,113.63,115.295,67853.0
2025-10-01,114.59,116.91,114.43,114.56,63269.0
2025-10-02,114.5,116.145,113.39,116.045,43437.0
2025-10-03,116.56,117.74,115.345,117.0,61281.0
2025-10-06,118.215,121.405,117.87,120.15,78366.0
2025-10-07,120.21,121.245,119.365,121.175,49201.0
2025-10-08,122.285,124.535,121.315,123.13,62242.0
2025-10-09,123.94,124.525,114.865,115.885,119320.0
2025-10-10,115.815,117.49,114.8,115.555,76311.0
2025-10-14,116.385,121.245,116.005,119.86,58457.0
2025-10-15,121.365,124.71,119.61,123.19,90741.0
2025-10-16,123.71,125.245,121.965,123.82,86805.0
2025-10-17,123.45,123.6,117.9,118.435,132448.0
2025-10-20,118.505,121.035,118.085,120.06,59458.0
2025-10-21,117.985,118.005,111.865,115.035,118858.0
2025-10-22,113.31,115.935,111.69,113.245,62312.0
2025-10-23,113.96,114.885,113.035,113.56,42604.0
2025-10-24,113.37,115.335,113.31,114.52,29625.0
2025-10-27,113.93,115.385,110.86,111.31,73789.0
2025-10-28,109.545,114.77,107.85,113.075,63889.0
2025-10-29,114.845,115.605,113.36,114.52,53706.0
2025-10-30,113.75,115.675,113.085,114.27,33964.0
2025-10-31,113.74,114.895,113.55,114.79,43734.0
2025-11-03,114.04,115.525,113.92,114.79,35669.0
2025-11-04,114.65,115.725,112.525,115.245,40940.0
2025-11-05,115.175,119.86,111.05,118.015,106340.0
2025-11-06,120.44,121.755,117.6,118.495,86332.0
2025-11-07,119.115,126.56,117.72,126.13,167974.0
2025-11-10,127.645,130.25,127.295,129.85,83636.0
2025-11-11,130.01,130.515,125.91,129.91,55758.0
2025-11-12,131.475,132.35,128.595,128.74,76116.0
2025-11-13,128.94,129.71,123.47,123.9,58122.0
2025-11-14,122.49,124.47,121.1,123.32,41176.0
2025-11-17,123.42,123.9,119.58,120.17,60924.0
2025-11-18,119.0,122.23,118.69,121.2,46369.0
2025-11-19,122.79,124.12,120.96,121.38,47996.0
2025-11-20,124.03,124.03,116.56,116.69,53056.0
2025-11-21,116.87,118.26,113.74,114.6,65771.0
2025-11-24,114.6,123.33,114.6,122.97,79676.0
2025-11-25,123.67,124.28,121.24,123.98,41857.0
2025-11-26,124.94,128.32,124.78,126.81,45807.0