Date,Open,High,Low,Close,Volume
2009-09-10,1.835,1.865,1.8,1.865,9615012.0
2009-09-11,1.87,1.895,1.82,1.845,1967764.0
2009-09-14,1.85,1.85,1.73,1.77,1301872.0
2009-09-15,1.77,1.775,1.665,1.7,1059840.0
2009-09-16,1.7,1.745,1.695,1.72,1089401.0
2009-09-17,1.73,1.735,1.7,1.73,949563.0
2009-09-18,1.725,1.79,1.725,1.78,697410.0
2009-09-21,1.8,1.8,1.77,1.775,1032123.0
2009-09-22,1.78,1.795,1.765,1.775,581789.0
2009-09-23,1.78,1.78,1.765,1.77,765008.0
2009-09-24,1.745,1.755,1.73,1.74,726580.0
2009-09-25,1.75,1.775,1.735,1.74,507152.0
2009-09-28,1.735,1.755,1.735,1.74,143050.0
2009-09-29,1.74,1.74,1.695,1.715,378208.0
2009-09-30,1.725,1.77,1.725,1.755,436815.0
2009-10-01,1.73,1.77,1.73,1.765,218383.0
2009-10-02,1.735,1.76,1.735,1.745,236933.0
2009-10-05,1.76,1.765,1.735,1.74,85294.0
2009-10-06,1.74,1.775,1.74,1.775,150181.0
2009-10-07,1.77,1.795,1.75,1.795,208811.0
2009-10-08,1.78,1.825,1.77,1.805,295567.0
2009-10-09,1.8,1.825,1.8,1.82,686541.0
2009-10-12,1.815,1.835,1.81,1.825,802739.0
2009-10-13,1.82,1.825,1.77,1.79,235449.0
2009-10-14,1.8,1.825,1.795,1.825,388527.0
2009-10-15,1.825,1.825,1.78,1.805,401164.0
2009-10-16,1.815,1.825,1.81,1.825,450336.0
2009-10-19,1.825,1.835,1.8,1.825,494718.0
2009-10-20,1.83,1.885,1.825,1.885,556321.0
2009-10-21,1.885,1.885,1.85,1.85,526113.0
2009-10-22,1.875,1.915,1.875,1.915,585297.0
2009-10-23,1.94,1.945,1.885,1.915,345135.0
2009-10-26,1.91,1.91,1.88,1.895,153485.0
2009-10-27,1.875,1.885,1.86,1.87,210084.0
2009-10-28,1.88,1.905,1.865,1.875,741211.0
2009-10-29,1.875,1.885,1.86,1.87,414208.0
2009-10-30,1.895,1.915,1.875,1.915,134488.0
2009-11-02,1.9,1.94,1.89,1.94,246946.0
2009-11-03,1.92,1.935,1.885,1.915,74517.0
2009-11-04,1.925,1.93,1.885,1.92,188851.0
2009-11-05,1.93,1.945,1.93,1.945,334059.0
2009-11-06,1.94,1.99,1.94,1.99,567478.0
2009-11-09,2.005,2.055,1.965,2.05,169071.0
2009-11-10,2.06,2.08,2.04,2.04,322343.0
2009-11-11,2.075,2.1,2.035,2.035,123725.0
2009-11-12,2.05,2.095,2.035,2.095,222833.0
2009-11-13,2.085,2.12,2.06,2.12,210483.0
2009-11-16,2.13,2.13,2.09,2.105,228170.0
2009-11-17,2.105,2.135,2.085,2.105,143307.0
2009-11-18,2.105,2.105,2.085,2.105,83835.0
2009-11-19,2.095,2.135,2.085,2.115,211139.0
2009-11-20,2.13,2.175,2.13,2.165,82800.0
2009-11-23,2.165,2.17,2.115,2.15,85866.0
2009-11-24,2.15,2.15,2.11,2.13,199671.0
2009-11-25,2.12,2.12,2.055,2.09,187749.0
2009-11-26,2.09,2.145,2.06,2.135,185623.0
2009-11-27,2.115,2.115,2.065,2.08,117579.0
2009-11-30,2.15,2.15,2.095,2.095,132194.0
2009-12-01,2.095,2.19,2.095,2.18,325001.0
2009-12-02,2.2,2.245,2.165,2.2,117226.0
2009-12-03,2.2,2.2,2.135,2.195,205833.0
2009-12-04,2.22,2.29,2.18,2.28,976398.0
2009-12-07,2.28,2.29,2.195,2.245,395118.0
2009-12-08,2.27,2.285,2.23,2.255,238063.0
2009-12-09,2.255,2.255,2.225,2.24,86167.0
2009-12-10,2.23,2.275,2.23,2.235,230828.0
2009-12-11,2.27,2.32,2.245,2.29,566126.0
2009-12-14,2.3,2.3,2.22,2.275,170745.0
2009-12-15,2.28,2.35,2.27,2.34,1074308.0
2009-12-16,2.335,2.34,2.3,2.315,239710.0
2009-12-17,2.315,2.335,2.28,2.28,323495.0
2009-12-18,2.28,2.385,2.24,2.36,3117696.0
2009-12-21,2.35,2.43,2.35,2.43,290859.0
2009-12-22,2.43,2.525,2.405,2.48,526222.0
2009-12-23,2.525,2.535,2.49,2.5,266797.0
2009-12-24,2.525,2.665,2.525,2.55,542395.0
2009-12-29,2.55,2.57,2.495,2.535,128744.0
2009-12-30,2.55,2.55,2.5,2.51,53408.0
2009-12-31,2.535,2.55,2.5,2.5,88075.0
2010-01-04,2.55,2.57,2.505,2.515,163397.0
2010-01-05,2.55,2.565,2.545,2.55,506230.0
2010-01-06,2.555,2.555,2.525,2.53,133213.0
2010-01-07,2.525,2.53,2.505,2.525,216660.0
2010-01-08,2.525,2.525,2.385,2.425,410943.0
2010-01-11,2.43,2.455,2.315,2.35,738811.0
2010-01-12,2.31,2.35,2.23,2.335,624454.0
2010-01-13,2.32,2.375,2.3,2.355,171152.0
2010-01-14,2.36,2.375,2.34,2.36,156345.0
2010-01-15,2.36,2.4,2.355,2.39,131048.0
2010-01-18,2.4,2.415,2.345,2.405,255237.0
2010-01-19,2.39,2.39,2.275,2.34,328113.0
2010-01-20,2.345,2.345,2.24,2.24,151778.0
2010-01-21,2.22,2.29,2.185,2.24,247974.0
2010-01-22,2.185,2.32,2.13,2.31,351538.0
2010-01-25,2.235,2.315,2.235,2.295,223329.0
2010-01-27,2.275,2.28,2.135,2.175,335482.0
2010-01-28,2.145,2.175,2.13,2.145,180555.0
2010-01-29,2.125,2.13,2.06,2.11,294001.0
2010-02-01,2.105,2.11,2.045,2.06,319735.0
2010-02-02,2.04,2.11,2.035,2.1,431457.0
2010-02-03,2.15,2.16,2.06,2.135,450416.0
2010-02-04,2.135,2.195,2.08,2.155,234211.0
2010-02-05,2.07,2.11,2.025,2.095,252621.0
2010-02-08,2.085,2.145,2.06,2.095,107064.0
2010-02-09,2.06,2.145,2.055,2.125,391686.0
2010-02-10,2.11,2.14,2.11,2.14,71938.0
2010-02-11,2.22,2.22,2.135,2.165,111012.0
2010-02-12,2.165,2.165,2.1,2.105,444731.0
2010-02-15,2.08,2.095,2.05,2.05,141770.0
2010-02-16,2.06,2.135,2.06,2.095,620884.0
2010-02-17,2.12,2.24,2.12,2.225,1126199.0
2010-02-18,2.22,2.29,2.21,2.27,1093052.0
2010-02-19,2.275,2.34,2.255,2.34,882817.0
2010-02-22,2.38,2.38,2.28,2.315,238008.0
2010-02-23,2.315,2.345,2.28,2.31,134882.0
2010-02-24,2.31,2.31,2.24,2.27,944293.0
2010-02-25,2.275,2.305,2.225,2.29,750072.0
2010-02-26,2.29,2.29,2.24,2.28,537010.0
2010-03-01,2.285,2.34,2.26,2.335,432020.0
2010-03-02,2.34,2.34,2.26,2.29,137384.0
2010-03-03,2.28,2.33,2.26,2.27,433434.0
2010-03-04,2.29,2.42,2.29,2.41,542512.0
2010-03-05,2.41,2.425,2.355,2.39,316036.0
2010-03-08,2.42,2.425,2.39,2.425,184540.0
2010-03-09,2.425,2.47,2.395,2.46,451880.0
2010-03-10,2.475,2.5,2.44,2.46,310958.0
2010-03-11,2.465,2.5,2.415,2.475,246976.0
2010-03-12,2.47,2.48,2.425,2.46,69161.0
2010-03-15,2.46,2.48,2.415,2.415,97026.0
2010-03-16,2.425,2.455,2.395,2.45,263423.0
2010-03-17,2.47,2.55,2.465,2.535,361462.0
2010-03-18,2.57,2.57,2.495,2.55,340568.0
2010-03-19,2.55,2.74,2.55,2.67,655676.0
2010-03-22,2.665,2.665,2.48,2.66,330178.0
2010-03-23,2.68,2.735,2.64,2.67,320497.0
2010-03-24,2.64,2.665,2.59,2.595,288953.0
2010-03-25,2.57,2.585,2.55,2.55,69845.0
2010-03-26,2.57,2.58,2.515,2.56,232839.0
2010-03-29,2.62,2.64,2.5,2.64,345402.0
2010-03-30,2.665,2.67,2.55,2.67,91431.0
2010-03-31,2.62,2.62,2.52,2.565,158709.0
2010-04-01,2.51,2.56,2.46,2.485,261515.0
2010-04-06,2.565,2.58,2.48,2.525,156208.0
2010-04-07,2.565,2.645,2.51,2.545,333108.0
2010-04-08,2.61,2.61,2.51,2.51,248546.0
2010-04-09,2.525,2.575,2.525,2.555,303329.0
2010-04-12,2.57,2.59,2.545,2.575,244285.0
2010-04-13,2.595,2.605,2.575,2.595,148834.0
2010-04-14,2.615,2.66,2.575,2.66,198319.0
2010-04-15,2.67,2.71,2.635,2.67,234325.0
2010-04-16,2.645,2.655,2.625,2.64,95095.0
2010-04-19,2.62,2.665,2.55,2.655,136966.0
2010-04-20,2.655,2.66,2.545,2.57,176134.0
2010-04-21,2.62,2.675,2.62,2.655,132498.0
2010-04-22,2.655,2.665,2.585,2.62,91424.0
2010-04-23,2.56,2.665,2.555,2.655,97799.0
2010-04-27,2.66,2.68,2.6,2.625,67190.0
2010-04-28,2.595,2.605,2.565,2.57,130125.0
2010-04-29,2.62,2.62,2.56,2.56,113552.0
2010-04-30,2.57,2.595,2.56,2.565,107897.0
2010-05-03,2.565,2.655,2.56,2.625,199633.0
2010-05-04,2.67,2.67,2.5,2.505,117587.0
2010-05-05,2.47,2.51,2.38,2.405,399950.0
2010-05-06,2.38,2.435,2.355,2.36,319288.0
2010-05-07,2.31,2.51,2.275,2.295,447444.0
2010-05-10,2.34,2.38,2.295,2.335,216339.0
2010-05-11,2.35,2.385,2.315,2.315,155329.0
2010-05-12,2.355,2.37,2.32,2.335,162444.0
2010-05-13,2.365,2.39,2.325,2.355,224139.0
2010-05-14,2.335,2.355,2.295,2.325,182414.0
2010-05-17,2.29,2.315,2.24,2.255,165561.0
2010-05-18,2.3,2.3,2.215,2.265,179347.0
2010-05-19,2.245,2.305,2.245,2.26,112450.0
2010-05-20,2.27,2.325,2.245,2.265,189849.0
2010-05-21,2.225,2.325,2.19,2.29,284865.0
2010-05-24,2.29,2.425,2.29,2.365,324837.0
2010-05-25,2.36,2.36,2.265,2.265,241542.0
2010-05-26,2.31,2.47,2.3,2.47,870773.0
2010-05-27,2.39,2.43,2.37,2.38,361400.0
2010-05-28,2.425,2.44,2.38,2.43,299336.0
2010-05-31,2.41,2.43,2.39,2.405,96730.0
2010-06-01,2.375,2.405,2.34,2.365,192317.0
2010-06-02,2.35,2.38,2.34,2.365,135094.0
2010-06-03,2.37,2.43,2.37,2.405,158079.0
2010-06-04,2.42,2.425,2.38,2.39,88418.0
2010-06-07,2.325,2.335,2.17,2.175,542536.0
2010-06-08,2.18,2.24,2.18,2.205,220340.0
2010-06-09,2.195,2.265,2.16,2.265,203038.0
2010-06-10,2.24,2.325,2.215,2.275,128486.0
2010-06-11,2.285,2.31,2.255,2.31,172704.0
2010-06-15,2.31,2.4,2.31,2.365,420698.0
2010-06-16,2.41,2.41,2.36,2.395,228785.0
2010-06-17,2.37,2.39,2.34,2.365,350543.0
2010-06-18,2.39,2.395,2.365,2.395,301540.0
2010-06-21,2.405,2.405,2.38,2.385,147385.0
2010-06-22,2.36,2.365,2.34,2.365,206843.0
2010-06-23,2.345,2.36,2.29,2.3,99684.0
2010-06-24,2.31,2.335,2.275,2.325,132591.0
2010-06-25,2.315,2.375,2.3,2.36,559566.0
2010-06-28,2.375,2.375,2.285,2.305,107309.0
2010-06-29,2.3,2.305,2.22,2.24,266655.0
2010-06-30,2.205,2.275,2.145,2.265,159463.0
2010-07-01,2.24,2.26,2.16,2.165,121729.0
2010-07-02,2.24,2.24,2.15,2.165,207431.0
2010-07-05,2.165,2.22,2.165,2.18,128367.0
2010-07-06,2.165,2.195,2.14,2.195,123748.0
2010-07-07,2.155,2.17,2.095,2.11,91693.0
2010-07-08,2.13,2.24,2.13,2.24,102502.0
2010-07-09,2.345,2.345,2.24,2.265,158127.0
2010-07-12,2.245,2.26,2.21,2.235,56194.0
2010-07-13,2.255,2.305,2.24,2.24,88647.0
2010-07-14,2.265,2.325,2.25,2.325,157327.0
2010-07-15,2.335,2.335,2.23,2.23,120564.0
2010-07-16,2.265,2.295,2.225,2.29,106415.0
2010-07-19,2.245,2.265,2.22,2.23,60423.0
2010-07-20,2.225,2.265,2.19,2.22,87612.0
2010-07-21,2.265,2.27,2.225,2.24,64744.0
2010-07-22,2.22,2.235,2.195,2.21,62549.0
2010-07-23,2.24,2.29,2.235,2.26,100274.0
2010-07-26,2.26,2.325,2.25,2.325,103100.0
2010-07-27,2.335,2.34,2.32,2.335,164070.0
2010-07-28,2.375,2.38,2.335,2.38,88990.0
2010-07-29,2.37,2.37,2.315,2.355,72780.0
2010-07-30,2.33,2.355,2.3,2.33,51993.0
2010-08-02,2.365,2.375,2.335,2.375,99972.0
2010-08-03,2.375,2.43,2.375,2.43,291719.0
2010-08-04,2.41,2.42,2.36,2.37,260052.0
2010-08-05,2.4,2.405,2.37,2.405,112226.0
2010-08-06,2.41,2.41,2.38,2.4,43229.0
2010-08-09,2.345,2.45,2.335,2.45,207945.0
2010-08-10,2.41,2.445,2.365,2.37,105172.0
2010-08-11,2.395,2.395,2.285,2.305,107858.0
2010-08-12,2.305,2.345,2.265,2.345,89678.0
2010-08-13,2.365,2.405,2.265,2.365,91004.0
2010-08-16,2.31,2.33,2.295,2.3,61551.0
2010-08-17,2.305,2.455,2.305,2.455,116566.0
2010-08-18,2.455,2.465,2.4,2.445,209758.0
2010-08-19,2.47,2.47,2.385,2.415,120651.0
2010-08-20,2.445,2.45,2.375,2.385,145330.0
2010-08-23,2.385,2.43,2.375,2.425,150486.0
2010-08-24,2.4,2.425,2.39,2.4,106439.0
2010-08-25,2.415,2.415,2.34,2.36,315955.0
2010-08-26,2.34,2.38,2.295,2.38,116660.0
2010-08-27,2.36,2.41,2.36,2.41,123040.0
2010-08-30,2.42,2.47,2.41,2.46,189039.0
2010-08-31,2.455,2.5,2.44,2.475,280717.0
2010-09-01,2.475,2.475,2.41,2.45,231786.0
2010-09-02,2.47,2.49,2.465,2.47,245322.0
2010-09-03,2.47,2.475,2.455,2.47,211501.0
2010-09-06,2.475,2.495,2.43,2.43,413543.0
2010-09-07,2.455,2.455,2.425,2.43,150460.0
2010-09-08,2.445,2.455,2.405,2.405,224116.0
2010-09-09,2.43,2.46,2.415,2.425,200636.0
2010-09-10,2.425,2.435,2.4,2.4,107876.0
2010-09-13,2.435,2.435,2.395,2.415,175561.0
2010-09-14,2.43,2.45,2.415,2.425,168032.0
2010-09-15,2.43,2.43,2.4,2.41,286567.0
2010-09-16,2.41,2.42,2.38,2.39,589554.0
2010-09-17,2.39,2.405,2.38,2.39,375659.0
2010-09-20,2.4,2.41,2.39,2.395,154349.0
2010-09-21,2.4,2.4,2.375,2.385,201145.0
2010-09-22,2.425,2.445,2.42,2.425,117048.0
2010-09-23,2.395,2.425,2.385,2.41,318052.0
2010-09-24,2.42,2.42,2.375,2.375,384015.0
2010-09-27,2.425,2.435,2.41,2.415,336379.0
2010-09-28,2.41,2.415,2.385,2.4,168273.0
2010-09-29,2.4,2.405,2.29,2.29,436458.0
2010-09-30,2.305,2.335,2.26,2.27,970000.0
2010-10-01,2.335,2.335,2.275,2.29,396519.0
2010-10-04,2.295,2.315,2.29,2.3,341838.0
2010-10-05,2.29,2.315,2.26,2.305,353912.0
2010-10-06,2.31,2.34,2.31,2.33,367291.0
2010-10-07,2.335,2.415,2.33,2.395,424759.0
2010-10-08,2.4,2.425,2.375,2.395,502337.0
2010-10-11,2.42,2.475,2.415,2.46,424507.0
2010-10-12,2.475,2.475,2.425,2.44,361234.0
2010-10-13,2.475,2.485,2.44,2.47,190344.0
2010-10-14,2.485,2.515,2.485,2.5,362788.0
2010-10-15,2.505,2.545,2.505,2.53,372536.0
2010-10-18,2.535,2.535,2.45,2.465,309906.0
2010-10-19,2.455,2.465,2.345,2.35,761204.0
2010-10-20,2.35,2.385,2.32,2.37,396057.0
2010-10-21,2.415,2.43,2.35,2.35,624018.0
2010-10-22,2.375,2.38,2.355,2.365,225974.0
2010-10-25,2.395,2.405,2.355,2.365,323418.0
2010-10-26,2.42,2.42,2.36,2.37,555584.0
2010-10-27,2.37,2.37,2.32,2.32,438661.0
2010-10-28,2.345,2.345,2.31,2.31,260633.0
2010-10-29,2.31,2.335,2.3,2.32,316062.0
2010-11-01,2.335,2.395,2.335,2.36,157157.0
2010-11-02,2.355,2.36,2.325,2.33,160747.0
2010-11-03,2.33,2.39,2.315,2.38,167772.0
2010-11-04,2.385,2.43,2.35,2.43,222362.0
2010-11-05,2.44,2.44,2.38,2.385,221008.0
2010-11-08,2.415,2.415,2.35,2.35,254832.0
2010-11-09,2.36,2.365,2.325,2.335,189869.0
2010-11-10,2.34,2.36,2.325,2.355,335256.0
2010-11-11,2.36,2.365,2.32,2.345,278768.0
2010-11-12,2.325,2.33,2.285,2.305,260411.0
2010-11-15,2.32,2.35,2.305,2.32,448419.0
2010-11-16,2.31,2.335,2.3,2.3,340679.0
2010-11-17,2.295,2.305,2.27,2.27,312375.0
2010-11-18,2.27,2.29,2.255,2.265,241035.0
2010-11-19,2.255,2.295,2.255,2.265,269097.0
2010-11-22,2.26,2.28,2.26,2.27,168256.0
2010-11-23,2.255,2.29,2.255,2.28,270259.0
2010-11-24,2.265,2.27,2.245,2.255,530292.0
2010-11-25,2.25,2.265,2.24,2.245,391415.0
2010-11-26,2.24,2.255,2.225,2.225,285795.0
2010-11-29,2.22,2.26,2.16,2.25,292570.0
2010-11-30,2.27,2.27,2.225,2.25,376820.0
2010-12-01,2.205,2.23,2.205,2.23,132671.0
2010-12-02,2.23,2.27,2.23,2.26,293434.0
2010-12-03,2.27,2.32,2.255,2.32,307646.0
2010-12-06,2.32,2.32,2.275,2.275,89187.0
2010-12-07,2.27,2.355,2.27,2.345,213500.0
2010-12-08,2.35,2.35,2.31,2.31,245166.0
2010-12-09,2.335,2.35,2.305,2.325,351120.0
2010-12-10,2.31,2.345,2.31,2.32,123691.0
2010-12-13,2.32,2.355,2.32,2.34,180942.0
2010-12-14,2.325,2.37,2.32,2.35,133979.0
2010-12-15,2.36,2.42,2.34,2.36,316181.0
2010-12-16,2.34,2.385,2.33,2.33,532100.0
2010-12-17,2.33,2.36,2.305,2.305,307553.0
2010-12-20,2.32,2.335,2.295,2.295,222014.0
2010-12-21,2.31,2.31,2.285,2.285,127115.0
2010-12-22,2.29,2.31,2.265,2.265,216828.0
2010-12-23,2.285,2.305,2.28,2.28,151424.0
2010-12-24,2.305,2.305,2.275,2.275,34999.0
2010-12-29,2.3,2.3,2.275,2.295,42829.0
2010-12-30,2.295,2.31,2.27,2.295,132473.0
2010-12-31,2.315,2.325,2.295,2.295,39756.0
2011-01-04,2.29,2.325,2.25,2.25,180603.0
2011-01-05,2.25,2.295,2.22,2.23,124965.0
2011-01-06,2.295,2.295,2.2,2.215,256920.0
2011-01-07,2.2,2.23,2.2,2.215,171094.0
2011-01-10,2.22,2.245,2.175,2.185,167122.0
2011-01-11,2.18,2.215,2.175,2.215,130580.0
2011-01-12,2.215,2.215,2.175,2.19,136186.0
2011-01-13,2.2,2.235,2.2,2.225,214022.0
2011-01-14,2.235,2.345,2.215,2.32,271591.0
2011-01-17,2.345,2.355,2.27,2.325,211665.0
2011-01-18,2.325,2.325,2.295,2.305,68701.0
2011-01-19,2.305,2.345,2.295,2.33,115358.0
2011-01-20,2.34,2.425,2.325,2.375,393714.0
2011-01-21,2.345,2.37,2.305,2.37,233206.0
2011-01-24,2.345,2.375,2.305,2.365,141817.0
2011-01-25,2.385,2.415,2.335,2.415,188887.0
2011-01-27,2.39,2.41,2.325,2.4,109086.0
2011-01-28,2.41,2.41,2.33,2.375,78886.0
2011-01-31,2.37,2.38,2.325,2.36,88333.0
2011-02-01,2.35,2.42,2.35,2.42,153222.0
2011-02-02,2.42,2.43,2.4,2.43,155645.0
2011-02-03,2.43,2.43,2.395,2.425,150791.0
2011-02-04,2.425,2.435,2.41,2.435,127799.0
2011-02-07,2.435,2.435,2.42,2.43,107413.0
2011-02-08,2.435,2.435,2.425,2.435,112693.0
2011-02-09,2.435,2.435,2.4,2.42,107174.0
2011-02-10,2.435,2.435,2.425,2.43,55640.0
2011-02-11,2.425,2.43,2.38,2.38,111290.0
2011-02-14,2.42,2.435,2.405,2.435,251485.0
2011-02-15,2.435,2.435,2.395,2.395,136536.0
2011-02-16,2.395,2.415,2.385,2.39,57975.0
2011-02-17,2.41,2.41,2.37,2.37,145444.0
2011-02-18,2.395,2.395,2.355,2.36,157737.0
2011-02-21,2.35,2.385,2.35,2.36,259443.0
2011-02-22,2.36,2.39,2.35,2.355,273093.0
2011-02-23,2.345,2.485,2.34,2.465,1178086.0
2011-02-24,2.455,2.49,2.415,2.415,397660.0
2011-02-25,2.435,2.45,2.405,2.415,550902.0
2011-02-28,2.435,2.46,2.425,2.455,470237.0
2011-03-01,2.49,2.53,2.485,2.495,741846.0
2011-03-02,2.495,2.565,2.495,2.545,1125724.0
2011-03-03,2.53,2.535,2.49,2.515,129685.0
2011-03-04,2.53,2.57,2.525,2.56,350023.0
2011-03-07,2.495,2.53,2.43,2.44,3020829.0
2011-03-08,2.45,2.54,2.45,2.505,1392096.0
2011-03-09,2.515,2.525,2.47,2.485,913079.0
2011-03-10,2.49,2.5,2.44,2.44,1076013.0
2011-03-11,2.445,2.46,2.43,2.43,1933579.0
2011-03-14,2.44,2.48,2.39,2.47,881031.0
2011-03-15,2.46,2.47,2.405,2.405,866605.0
2011-03-16,2.405,2.435,2.375,2.41,737712.0
2011-03-17,2.405,2.42,2.375,2.395,952179.0
2011-03-18,2.41,2.42,2.38,2.42,3293988.0
2011-03-21,2.42,2.475,2.4,2.455,695720.0
2011-03-22,2.49,2.51,2.475,2.5,324424.0
2011-03-23,2.49,2.51,2.485,2.505,798769.0
2011-03-24,2.505,2.52,2.48,2.515,875301.0
2011-03-25,2.515,2.54,2.5,2.54,658625.0
2011-03-28,2.555,2.635,2.55,2.595,1333645.0
2011-03-29,2.515,2.565,2.515,2.55,1389699.0
2011-03-30,2.575,2.615,2.56,2.585,1362782.0
2011-03-31,2.65,2.65,2.595,2.6,579573.0
2011-04-01,2.61,2.62,2.595,2.605,589150.0
2011-04-04,2.61,2.615,2.59,2.605,549390.0
2011-04-05,2.59,2.6,2.575,2.59,312194.0
2011-04-06,2.57,2.58,2.55,2.555,1162288.0
2011-04-07,2.595,2.605,2.575,2.6,745529.0
2011-04-08,2.605,2.66,2.59,2.635,499145.0
2011-04-11,2.65,2.65,2.57,2.595,487975.0
2011-04-12,2.585,2.615,2.575,2.59,431368.0
2011-04-13,2.61,2.62,2.575,2.605,383887.0
2011-04-14,2.605,2.605,2.58,2.605,375534.0
2011-04-15,2.585,2.605,2.585,2.6,282919.0
2011-04-18,2.585,2.63,2.585,2.595,518996.0
2011-04-19,2.585,2.6,2.53,2.56,940716.0
2011-04-20,2.52,2.545,2.49,2.53,1067410.0
2011-04-21,2.61,2.635,2.555,2.575,646432.0
2011-04-27,2.575,2.585,2.525,2.565,928946.0
2011-04-28,2.635,2.635,2.575,2.59,691108.0
2011-04-29,2.61,2.61,2.565,2.575,611763.0
2011-05-02,2.545,2.59,2.545,2.565,696684.0
2011-05-03,2.56,2.595,2.545,2.575,386058.0
2011-05-04,2.56,2.575,2.56,2.565,822425.0
2011-05-05,2.51,2.52,2.445,2.475,3143127.0
2011-05-06,2.44,2.45,2.39,2.4,1993447.0
2011-05-09,2.42,2.51,2.42,2.47,1099540.0
2011-05-10,2.47,2.5,2.465,2.47,532078.0
2011-05-11,2.47,2.49,2.47,2.475,885439.0
2011-05-12,2.41,2.41,2.325,2.33,2644445.0
2011-05-13,2.33,2.36,2.31,2.345,1370160.0
2011-05-16,2.325,2.325,2.29,2.29,1440513.0
2011-05-17,2.29,2.305,2.275,2.285,887704.0
2011-05-18,2.275,2.345,2.27,2.335,740681.0
2011-05-19,2.415,2.435,2.335,2.355,749822.0
2011-05-20,2.36,2.37,2.33,2.355,436476.0
2011-05-23,2.32,2.34,2.28,2.3,670138.0
2011-05-24,2.285,2.335,2.27,2.31,893199.0
2011-05-25,2.435,2.435,2.33,2.355,1265854.0
2011-05-26,2.365,2.38,2.335,2.38,960925.0
2011-05-27,2.385,2.4,2.365,2.37,843378.0
2011-05-30,2.365,2.41,2.36,2.4,718291.0
2011-05-31,2.41,2.475,2.39,2.475,2719336.0
2011-06-01,2.43,2.45,2.405,2.435,707550.0
2011-06-02,2.375,2.395,2.325,2.335,924150.0
2011-06-03,2.305,2.375,2.29,2.355,1034967.0
2011-06-06,2.34,2.38,2.32,2.365,430342.0
2011-06-07,2.365,2.375,2.34,2.36,526797.0
2011-06-08,2.345,2.345,2.29,2.315,590529.0
2011-06-09,2.32,2.36,2.315,2.36,392820.0
2011-06-10,2.31,2.36,2.31,2.345,398475.0
2011-06-14,2.35,2.36,2.33,2.36,544149.0
2011-06-15,2.375,2.405,2.355,2.365,847316.0
2011-06-16,2.335,2.375,2.33,2.345,1072534.0
2011-06-17,2.36,2.405,2.345,2.405,1239026.0
2011-06-20,2.405,2.415,2.36,2.395,629337.0
2011-06-21,2.36,2.39,2.36,2.38,633349.0
2011-06-22,2.385,2.41,2.385,2.4,548261.0
2011-06-23,2.395,2.42,2.31,2.315,744848.0
2011-06-24,2.345,2.37,2.315,2.35,620864.0
2011-06-27,2.31,2.34,2.3,2.31,494823.0
2011-06-28,2.35,2.35,2.29,2.315,414084.0
2011-06-29,2.355,2.355,2.295,2.31,380984.0
2011-06-30,2.31,2.38,2.3,2.36,977600.0
2011-07-01,2.39,2.39,2.33,2.33,307955.0
2011-07-04,2.385,2.385,2.32,2.32,551352.0
2011-07-05,2.34,2.36,2.295,2.295,386431.0
2011-07-06,2.305,2.37,2.3,2.355,362066.0
2011-07-07,2.33,2.36,2.315,2.325,371095.0
2011-07-08,2.375,2.45,2.36,2.42,886035.0
2011-07-11,2.36,2.4,2.34,2.385,486562.0
2011-07-12,2.365,2.37,2.325,2.325,900687.0
2011-07-13,2.325,2.345,2.315,2.325,635844.0
2011-07-14,2.325,2.33,2.305,2.325,682341.0
2011-07-15,2.31,2.345,2.31,2.32,1178814.0
2011-07-18,2.32,2.32,2.245,2.25,791410.0
2011-07-19,2.225,2.27,2.2,2.26,562602.0
2011-07-20,2.3,2.32,2.285,2.31,342356.0
2011-07-21,2.32,2.355,2.295,2.31,466563.0
2011-07-22,2.335,2.38,2.32,2.38,488419.0
2011-07-25,2.375,2.38,2.315,2.33,492280.0
2011-07-26,2.34,2.38,2.33,2.36,422449.0
2011-07-27,2.365,2.39,2.35,2.36,419840.0
2011-07-28,2.315,2.35,2.295,2.31,572219.0
2011-07-29,2.29,2.32,2.29,2.31,909249.0
2011-08-01,2.3,2.36,2.295,2.33,238506.0
2011-08-02,2.3,2.365,2.3,2.32,509052.0
2011-08-03,2.3,2.315,2.25,2.265,668664.0
2011-08-04,2.255,2.265,2.145,2.15,828472.0
2011-08-05,2.13,2.21,2.075,2.11,1474263.0
2011-08-08,2.06,2.15,2.06,2.105,1015929.0
2011-08-09,2.035,2.12,1.9,2.12,1400119.0
2011-08-10,2.14,2.21,2.135,2.18,626319.0
2011-08-11,2.115,2.205,2.105,2.2,768296.0
2011-08-12,2.2,2.26,2.195,2.215,900469.0
2011-08-15,2.24,2.28,2.24,2.265,442588.0
2011-08-16,2.32,2.43,2.315,2.345,1358636.0
2011-08-17,2.39,2.43,2.365,2.41,1440084.0
2011-08-18,2.385,2.44,2.38,2.41,1025225.0
2011-08-19,2.36,2.4,2.35,2.37,1102899.0
2011-08-22,2.36,2.425,2.355,2.42,968898.0
2011-08-23,2.435,2.515,2.425,2.515,1156707.0
2011-08-24,2.52,2.56,2.485,2.5,1542526.0
2011-08-25,2.505,2.54,2.49,2.525,584431.0
2011-08-26,2.5,2.52,2.465,2.475,440134.0
2011-08-29,2.46,2.52,2.46,2.505,765976.0
2011-08-30,2.53,2.545,2.47,2.475,884880.0
2011-08-31,2.51,2.51,2.455,2.5,591078.0
2011-09-01,2.53,2.54,2.495,2.51,517220.0
2011-09-02,2.47,2.5,2.44,2.485,624245.0
2011-09-05,2.465,2.465,2.415,2.415,513817.0
2011-09-06,2.37,2.41,2.37,2.38,324279.0
2011-09-07,2.405,2.41,2.37,2.39,644168.0
2011-09-08,2.415,2.455,2.37,2.415,573822.0
2011-09-09,2.41,2.43,2.39,2.41,285425.0
2011-09-12,2.36,2.375,2.335,2.335,581476.0
2011-09-13,2.4,2.435,2.38,2.4,1014274.0
2011-09-14,2.39,2.455,2.335,2.34,1151178.0
2011-09-15,2.44,2.44,2.39,2.41,1153297.0
2011-09-16,2.455,2.48,2.415,2.445,1042014.0
2011-09-19,2.4,2.42,2.375,2.405,716209.0
2011-09-20,2.415,2.415,2.375,2.38,1098609.0
2011-09-21,2.4,2.43,2.37,2.4,968250.0
2011-09-22,2.365,2.4,2.365,2.39,1771517.0
2011-09-23,2.365,2.42,2.345,2.405,845046.0
2011-09-26,2.395,2.405,2.365,2.39,962409.0
2011-09-27,2.415,2.44,2.38,2.4,690307.0
2011-09-28,2.41,2.46,2.395,2.435,1448873.0
2011-09-29,2.44,2.52,2.425,2.47,1506564.0
2011-09-30,2.475,2.5,2.42,2.47,523964.0
2011-10-03,2.415,2.425,2.395,2.4,442080.0
2011-10-04,2.395,2.43,2.38,2.42,515395.0
2011-10-05,2.475,2.475,2.38,2.435,396679.0
2011-10-06,2.48,2.51,2.475,2.485,696693.0
2011-10-07,2.5,2.54,2.485,2.515,608969.0
2011-10-10,2.51,2.535,2.48,2.485,333514.0
2011-10-11,2.495,2.535,2.485,2.53,558098.0
2011-10-12,2.5,2.555,2.49,2.55,276749.0
2011-10-13,2.57,2.64,2.545,2.625,1051545.0
2011-10-14,2.575,2.625,2.535,2.625,882874.0
2011-10-17,2.635,2.675,2.63,2.645,441807.0
2011-10-18,2.635,2.635,2.535,2.535,450702.0
2011-10-19,2.56,2.595,2.55,2.575,328380.0
2011-10-20,2.555,2.555,2.44,2.545,554535.0
2011-10-21,2.555,2.555,2.49,2.525,549053.0
2011-10-24,2.56,2.61,2.55,2.61,447178.0
2011-10-25,2.58,2.585,2.535,2.555,305362.0
2011-10-26,2.475,2.57,2.47,2.56,329378.0
2011-10-27,2.535,2.595,2.535,2.585,461335.0
2011-10-28,2.605,2.625,2.555,2.61,728743.0
2011-10-31,2.62,2.62,2.545,2.57,398323.0
2011-11-01,2.565,2.58,2.5,2.56,488469.0
2011-11-02,2.52,2.575,2.505,2.55,369882.0
2011-11-03,2.52,2.545,2.505,2.505,346577.0
2011-11-04,2.58,2.585,2.54,2.58,258790.0
2011-11-07,2.585,2.635,2.57,2.635,299438.0
2011-11-08,2.645,2.645,2.605,2.635,218877.0
2011-11-09,2.63,2.655,2.605,2.625,615533.0
2011-11-10,2.55,2.615,2.52,2.605,337636.0
2011-11-11,2.61,2.645,2.575,2.645,747980.0
2011-11-14,2.645,2.655,2.625,2.63,217329.0
2011-11-15,2.62,2.635,2.595,2.635,496600.0
2011-11-16,2.645,2.645,2.575,2.575,585312.0
2011-11-17,2.545,2.585,2.52,2.53,342885.0
2011-11-18,2.52,2.525,2.435,2.45,818728.0
2011-11-21,2.43,2.44,2.415,2.425,306563.0
2011-11-22,2.415,2.425,2.355,2.4,831117.0
2011-11-23,2.405,2.435,2.3,2.35,1938175.0
2011-11-24,2.35,2.44,2.325,2.395,376226.0
2011-11-25,2.365,2.395,2.355,2.375,527491.0
2011-11-28,2.405,2.415,2.36,2.38,373058.0
2011-11-29,2.385,2.405,2.35,2.385,395421.0
2011-11-30,2.385,2.415,2.355,2.38,754659.0
2011-12-01,2.44,2.47,2.4,2.44,735467.0
2011-12-02,2.445,2.47,2.385,2.415,501025.0
2011-12-05,2.44,2.45,2.405,2.43,499028.0
2011-12-06,2.425,2.425,2.39,2.395,381517.0
2011-12-07,2.425,2.445,2.375,2.41,329697.0
2011-12-08,2.42,2.445,2.4,2.435,478334.0
2011-12-09,2.415,2.415,2.365,2.395,486958.0
2011-12-12,2.42,2.455,2.36,2.44,617440.0
2011-12-13,2.395,2.4,2.36,2.395,385549.0
2011-12-14,2.375,2.44,2.375,2.435,272216.0
2011-12-15,2.495,2.535,2.47,2.51,1525206.0
2011-12-16,2.53,2.57,2.51,2.53,425079.0
2011-12-19,2.505,2.515,2.42,2.43,532558.0
2011-12-20,2.425,2.455,2.41,2.44,300753.0
2011-12-21,2.445,2.52,2.445,2.52,325658.0
2011-12-22,2.51,2.54,2.45,2.49,571051.0
2011-12-23,2.495,2.505,2.44,2.505,153524.0
2011-12-28,2.53,2.56,2.48,2.505,369467.0
2011-12-29,2.475,2.515,2.44,2.455,222582.0
2011-12-30,2.45,2.51,2.445,2.48,166016.0
2012-01-03,2.515,2.515,2.49,2.51,144099.0
2012-01-04,2.53,2.595,2.51,2.59,333346.0
2012-01-05,2.485,2.54,2.485,2.51,300081.0
2012-01-06,2.495,2.53,2.495,2.505,143852.0
2012-01-09,2.57,2.585,2.495,2.525,175395.0
2012-01-10,2.495,2.59,2.495,2.59,380738.0
2012-01-11,2.565,2.57,2.475,2.485,1019169.0
2012-01-12,2.475,2.51,2.455,2.47,263745.0
2012-01-13,2.49,2.515,2.485,2.505,564065.0
2012-01-16,2.485,2.52,2.475,2.5,257047.0
2012-01-17,2.505,2.55,2.495,2.545,686264.0
2012-01-18,2.5,2.615,2.495,2.595,929255.0
2012-01-19,2.62,2.62,2.565,2.58,369884.0
2012-01-20,2.595,2.595,2.535,2.565,373393.0
2012-01-23,2.59,2.59,2.555,2.555,146604.0
2012-01-24,2.535,2.565,2.525,2.54,248186.0
2012-01-25,2.54,2.56,2.52,2.55,394020.0
2012-01-27,2.51,2.53,2.5,2.51,546110.0
2012-01-30,2.52,2.535,2.475,2.49,590410.0
2012-01-31,2.545,2.55,2.495,2.495,957633.0
2012-02-01,2.48,2.49,2.435,2.455,584698.0
2012-02-02,2.52,2.55,2.485,2.49,355952.0
2012-02-03,2.485,2.535,2.485,2.525,487490.0
2012-02-06,2.545,2.57,2.53,2.545,481069.0
2012-02-07,2.565,2.585,2.535,2.57,341995.0
2012-02-08,2.58,2.635,2.56,2.615,418023.0
2012-02-09,2.635,2.64,2.555,2.62,236940.0
2012-02-10,2.635,2.64,2.56,2.61,696384.0
2012-02-13,2.625,2.74,2.61,2.65,778878.0
2012-02-14,2.615,2.69,2.61,2.63,491409.0
2012-02-15,2.7,2.75,2.585,2.585,1057339.0
2012-02-16,2.585,2.64,2.56,2.605,1619331.0
2012-02-17,2.61,2.715,2.61,2.65,906338.0
2012-02-20,2.695,2.7,2.635,2.64,1008010.0
2012-02-21,2.65,2.68,2.63,2.675,858841.0
2012-02-22,2.67,2.74,2.66,2.74,940680.0
2012-02-23,2.73,2.745,2.7,2.725,337501.0
2012-02-24,2.75,2.795,2.72,2.745,838846.0
2012-02-27,2.725,2.74,2.685,2.7,538488.0
2012-02-28,2.7,2.705,2.67,2.675,706435.0
2012-02-29,2.69,2.715,2.665,2.665,991375.0
2012-03-01,2.65,2.665,2.64,2.645,899200.0
2012-03-02,2.655,2.685,2.635,2.65,505364.0
2012-03-05,2.63,2.685,2.63,2.65,530201.0
2012-03-06,2.66,2.7,2.64,2.675,282012.0
2012-03-07,2.63,2.68,2.63,2.645,449022.0
2012-03-08,2.63,2.635,2.605,2.63,352890.0
2012-03-09,2.645,2.655,2.635,2.64,540047.0
2012-03-12,2.645,2.67,2.645,2.645,271643.0
2012-03-13,2.67,2.7,2.655,2.685,403510.0
2012-03-14,2.71,2.795,2.7,2.745,1038799.0
2012-03-15,2.805,2.84,2.775,2.83,1466084.0
2012-03-16,2.855,2.895,2.84,2.875,837620.0
2012-03-19,2.885,2.885,2.835,2.875,901338.0
2012-03-20,2.855,2.895,2.835,2.855,1240727.0
2012-03-21,2.845,2.87,2.82,2.845,772950.0
2012-03-22,2.82,2.84,2.755,2.79,1032376.0
2012-03-23,2.815,2.89,2.81,2.87,758573.0
2012-03-26,2.89,2.89,2.845,2.855,434986.0
2012-03-27,2.89,2.96,2.875,2.935,619156.0
2012-03-28,2.91,3.045,2.9,3.045,805062.0
2012-03-29,3.015,3.02,2.955,2.975,1009980.0
2012-03-30,2.965,3.01,2.965,2.975,580842.0
2012-04-02,2.985,3.035,2.975,2.985,543340.0
2012-04-03,2.985,3.035,2.985,3.005,1038140.0
2012-04-04,3.005,3.045,3.0,3.035,762529.0
2012-04-05,3.035,3.04,2.985,3.005,865071.0
2012-04-10,2.975,2.995,2.93,2.94,1051864.0
2012-04-11,2.925,2.97,2.84,2.84,1230783.0
2012-04-12,2.865,2.945,2.865,2.935,1121273.0
2012-04-13,2.995,3.005,2.935,2.985,697187.0
2012-04-16,2.95,2.985,2.92,2.975,473490.0
2012-04-17,2.975,3.005,2.96,2.97,451383.0
2012-04-18,3.0,3.03,2.97,3.015,498373.0
2012-04-19,3.055,3.065,3.015,3.06,731192.0
2012-04-20,3.07,3.08,3.025,3.075,478015.0
2012-04-23,3.065,3.08,3.02,3.035,377786.0
2012-04-24,3.06,3.08,3.025,3.07,603315.0
2012-04-26,3.085,3.14,3.06,3.07,623737.0
2012-04-27,3.06,3.095,3.035,3.065,307914.0
2012-04-30,3.035,3.09,3.02,3.085,454873.0
2012-05-01,3.065,3.085,3.055,3.055,305260.0
2012-05-02,3.06,3.075,3.02,3.025,491067.0
2012-05-03,3.03,3.055,3.01,3.025,691827.0
2012-05-04,3.025,3.095,3.025,3.085,661869.0
2012-05-07,3.055,3.055,2.935,2.945,765007.0
2012-05-08,2.955,2.985,2.93,2.965,655875.0
2012-05-09,2.935,2.965,2.86,2.875,852651.0
2012-05-10,2.87,2.915,2.87,2.895,621214.0
2012-05-11,2.915,2.96,2.885,2.935,633088.0
2012-05-14,2.92,2.96,2.895,2.92,536637.0
2012-05-15,2.93,2.97,2.915,2.965,850366.0
2012-05-16,2.965,2.975,2.895,2.91,40749.0
2012-05-17,2.94,2.95,2.9,2.925,853611.0
2012-05-18,2.925,2.94,2.885,2.925,25298.0
2012-05-21,2.945,2.945,2.87,2.925,464776.0
2012-05-22,2.91,2.935,2.86,2.885,880234.0
2012-05-23,2.87,2.94,2.86,2.915,574204.0
2012-05-24,2.9,2.925,2.855,2.875,341308.0
2012-05-25,2.86,2.88,2.825,2.85,406352.0
2012-05-28,2.85,2.885,2.825,2.87,232611.0
2012-05-29,2.87,2.97,2.87,2.925,941096.0
2012-05-30,2.93,2.99,2.93,2.975,584676.0
2012-05-31,2.96,3.03,2.945,3.0,1571979.0
2012-06-01,2.975,2.995,2.915,2.945,721729.0
2012-06-04,2.915,2.925,2.855,2.855,500487.0
2012-06-05,2.88,2.955,2.88,2.91,432320.0
2012-06-06,2.92,3.01,2.92,2.985,427421.0
2012-06-07,3.045,3.085,3.02,3.08,71554.0
2012-06-08,3.115,3.15,3.09,3.1,646180.0
2012-06-12,3.135,3.14,3.07,3.11,297850.0
2012-06-13,3.13,3.15,3.115,3.14,472653.0
2012-06-14,3.12,3.12,3.07,3.1,339901.0
2012-06-15,3.1,3.165,3.08,3.165,422756.0
2012-06-18,3.19,3.235,3.185,3.22,58736.0
2012-06-19,3.22,3.22,3.165,3.21,306167.0
2012-06-20,3.235,3.29,3.225,3.27,1107873.0
2012-06-21,3.215,3.25,3.21,3.23,772795.0
2012-06-22,3.185,3.225,3.1,3.21,818898.0
2012-06-25,3.22,3.22,3.145,3.165,737193.0
2012-06-26,3.165,3.22,3.165,3.195,8382.0
2012-06-27,3.185,3.22,3.175,3.215,526507.0
2012-06-28,3.22,3.24,3.205,3.23,610839.0
2012-06-29,3.22,3.225,3.165,3.22,791848.0
2012-07-02,3.265,3.27,3.19,3.205,594233.0
2012-07-03,3.215,3.26,3.195,3.215,973961.0
2012-07-04,3.245,3.26,3.215,3.24,467026.0
2012-07-05,3.23,3.245,3.19,3.23,497061.0
2012-07-06,3.235,3.235,3.185,3.19,12443.0
2012-07-09,3.185,3.23,3.18,3.215,24350.0
2012-07-10,3.23,3.26,3.215,3.235,628582.0
2012-07-11,3.26,3.305,3.245,3.27,873450.0
2012-07-12,3.3,3.365,3.3,3.325,952547.0
2012-07-13,3.325,3.325,3.29,3.3,578396.0
2012-07-16,3.325,3.37,3.285,3.32,863626.0
2012-07-17,3.325,3.36,3.31,3.325,679875.0
2012-07-18,3.325,3.34,3.31,3.32,1064426.0
2012-07-19,3.375,3.39,3.33,3.385,1320759.0
2012-07-20,3.37,3.375,3.32,3.335,1239240.0
2012-07-23,3.295,3.3,3.245,3.265,504553.0
2012-07-24,3.285,3.36,3.285,3.325,501106.0
2012-07-25,3.3,3.3,3.24,3.28,592768.0
2012-07-26,3.31,3.355,3.3,3.32,740066.0
2012-07-27,3.37,3.37,3.3,3.355,304656.0
2012-07-30,3.37,3.38,3.335,3.335,385405.0
2012-07-31,3.37,3.48,3.35,3.385,965871.0
2012-08-01,3.39,3.475,3.39,3.435,687463.0
2012-08-02,3.425,3.475,3.375,3.425,163207.0
2012-08-03,3.385,3.465,3.345,3.425,579377.0
2012-08-06,3.47,3.5,3.45,3.475,196188.0
2012-08-07,3.5,3.5,3.44,3.44,85447.0
2012-08-08,3.47,3.54,3.465,3.48,131747.0
2012-08-09,3.5,3.52,3.455,3.455,189774.0
2012-08-10,3.44,3.52,3.435,3.5,621725.0
2012-08-13,3.54,3.585,3.395,3.415,75910.0
2012-08-14,3.515,3.795,3.515,3.7,835354.0
2012-08-15,3.78,3.9,3.78,3.88,1904341.0
2012-08-16,3.915,3.915,3.78,3.835,968973.0
2012-08-17,3.84,3.945,3.815,3.925,554232.0
2012-08-20,3.97,3.97,3.93,3.945,142296.0
2012-08-21,3.93,3.93,3.87,3.895,215089.0
2012-08-22,3.905,3.95,3.89,3.95,93565.0
2012-08-23,3.97,3.97,3.9,3.9,105829.0
2012-08-24,3.895,3.91,3.845,3.87,374713.0
2012-08-27,3.87,3.91,3.87,3.875,377490.0
2012-08-28,3.93,3.94,3.865,3.865,120152.0
2012-08-29,3.875,3.99,3.855,3.89,163431.0
2012-08-30,3.87,3.94,3.78,3.915,279132.0
2012-08-31,3.96,4.02,3.905,3.905,46899.0
2012-09-03,3.915,3.96,3.85,3.955,78512.0
2012-09-04,3.955,4.025,3.95,4.0,133589.0
2012-09-05,4.095,4.115,4.015,4.075,249014.0
2012-09-06,4.135,4.275,4.1,4.185,338179.0
2012-09-07,4.19,4.255,4.145,4.165,507762.0
2012-09-10,4.22,4.225,4.115,4.17,786088.0
2012-09-11,4.14,4.18,4.11,4.145,1098786.0
2012-09-12,4.175,4.175,4.05,4.065,959473.0
2012-09-13,4.085,4.125,4.035,4.075,971839.0
2012-09-14,4.12,4.145,4.095,4.12,1309583.0
2012-09-17,4.14,4.17,4.045,4.045,443638.0
2012-09-18,4.03,4.04,3.97,3.985,610178.0
2012-09-19,3.99,4.065,3.985,4.02,784931.0
2012-09-20,3.97,4.075,3.97,4.02,1441632.0
2012-09-21,4.045,4.1,4.015,4.09,607751.0
2012-09-24,4.085,4.14,4.065,4.14,550513.0
2012-09-25,4.12,4.16,4.075,4.135,754308.0
2012-09-26,4.125,4.195,4.11,4.185,1142095.0
2012-09-27,4.185,4.24,4.175,4.235,1223395.0
2012-09-28,4.24,4.34,4.195,4.325,1639037.0
2012-10-01,4.355,4.355,4.245,4.32,1068234.0
2012-10-02,4.32,4.355,4.285,4.355,1563681.0
2012-10-03,4.405,4.42,4.365,4.42,1215564.0
2012-10-04,4.435,4.46,4.41,4.415,1154852.0
2012-10-05,4.41,4.435,4.365,4.435,784609.0
2012-10-08,4.42,4.435,4.245,4.265,1092749.0
2012-10-09,4.265,4.295,4.195,4.22,1285917.0
2012-10-10,4.19,4.32,4.19,4.295,1149960.0
2012-10-11,4.32,4.355,4.29,4.31,871290.0
2012-10-12,4.295,4.33,4.255,4.285,548469.0
2012-10-15,4.255,4.295,4.255,4.275,811770.0
2012-10-16,4.28,4.32,4.265,4.295,641331.0
2012-10-17,4.325,4.355,4.28,4.315,595137.0
2012-10-18,4.37,4.37,4.305,4.37,1148209.0
2012-10-19,4.38,4.43,4.34,4.43,811820.0
2012-10-22,4.41,4.48,4.375,4.46,1106685.0
2012-10-23,4.435,4.435,4.28,4.28,959857.0
2012-10-24,4.24,4.295,4.21,4.295,157025.0
2012-10-25,4.32,4.335,4.285,4.31,1135555.0
2012-10-26,4.24,4.255,3.985,4.08,2133187.0
2012-10-29,4.055,4.215,4.05,4.135,1120287.0
2012-10-30,4.045,4.17,4.045,4.165,496008.0
2012-10-31,4.17,4.225,4.145,4.165,1317063.0
2012-11-01,4.13,4.19,4.05,4.085,1236241.0
2012-11-02,4.075,4.205,4.075,4.185,916157.0
2012-11-05,4.23,4.285,4.22,4.28,1175877.0
2012-11-06,4.31,4.375,4.29,4.365,1110831.0
2012-11-07,4.385,4.43,4.37,4.39,1910745.0
2012-11-08,4.375,4.405,4.325,4.365,1273402.0
2012-11-09,4.33,4.39,4.33,4.375,814025.0
2012-11-12,4.39,4.405,4.33,4.33,1155764.0
2012-11-13,4.325,4.36,4.235,4.27,1084635.0
2012-11-14,4.24,4.32,4.225,4.285,389168.0
2012-11-15,4.22,4.285,4.19,4.235,701078.0
2012-11-16,4.26,4.26,4.185,4.215,542006.0
2012-11-19,4.195,4.245,4.185,4.225,320508.0
2012-11-20,4.22,4.265,4.21,4.215,53580.0
2012-11-21,4.215,4.27,4.195,4.215,698712.0
2012-11-22,4.305,4.335,4.24,4.325,750389.0
2012-11-23,4.29,4.32,4.245,4.295,302370.0
2012-11-26,4.31,4.315,4.215,4.235,706527.0
2012-11-27,4.24,4.245,4.19,4.21,659729.0
2012-11-28,4.235,4.24,4.18,4.205,687997.0
2012-11-29,4.215,4.29,4.17,4.29,956718.0
2012-11-30,4.295,4.305,4.27,4.285,402276.0
2012-12-03,4.29,4.31,4.26,4.295,734101.0
2012-12-04,4.305,4.33,4.28,4.33,600847.0
2012-12-05,4.335,4.455,4.32,4.42,929763.0
2012-12-06,4.46,4.56,4.4,4.46,1178336.0
2012-12-07,4.46,4.5,4.37,4.37,1451813.0
2012-12-10,4.41,4.41,4.28,4.295,908470.0
2012-12-11,4.29,4.29,4.165,4.18,1744347.0
2012-12-12,4.19,4.325,4.175,4.315,1061754.0
2012-12-13,4.295,4.31,4.225,4.23,1274503.0
2012-12-14,4.235,4.29,4.235,4.28,1151877.0
2012-12-17,4.28,4.28,4.14,4.15,1217433.0
2012-12-18,4.185,4.195,4.1,4.11,1229784.0
2012-12-19,4.185,4.23,4.15,4.23,1114252.0
2012-12-20,4.175,4.23,4.15,4.18,932197.0
2012-12-21,4.23,4.235,3.92,4.085,2335300.0
2012-12-24,4.125,4.125,4.075,4.09,245134.0
2012-12-27,4.08,4.17,4.08,4.16,12085.0
2012-12-28,4.205,4.205,4.14,4.15,23392.0
2012-12-31,4.165,4.165,4.09,4.095,758520.0
2013-01-02,4.15,4.36,4.12,4.295,1049039.0
2013-01-03,4.295,4.36,4.28,4.355,1023924.0
2013-01-04,4.39,4.51,4.39,4.48,57573.0
2013-01-07,4.48,4.505,4.455,4.47,1010999.0
2013-01-08,4.475,4.545,4.46,4.51,117001.0
2013-01-09,4.53,4.835,4.51,4.65,1908667.0
2013-01-10,4.665,4.715,4.6,4.63,811044.0
2013-01-11,4.625,4.695,4.625,4.685,903032.0
2013-01-14,4.685,4.74,4.645,4.705,677813.0
2013-01-15,4.705,4.745,4.69,4.72,961962.0
2013-01-16,4.69,4.745,4.665,4.69,1072267.0
2013-01-17,4.75,4.82,4.71,4.75,817152.0
2013-01-18,4.76,4.81,4.75,4.81,619833.0
2013-01-21,4.81,4.89,4.785,4.835,938358.0
2013-01-22,4.865,4.865,4.785,4.835,922522.0
2013-01-23,4.865,4.89,4.815,4.86,741578.0
2013-01-24,4.865,4.94,4.82,4.9,743167.0
2013-01-25,4.91,4.975,4.9,4.905,881676.0
2013-01-29,4.965,4.965,4.92,4.93,1499353.0
2013-01-30,4.915,4.965,4.83,4.84,1113556.0
2013-01-31,4.855,4.98,4.845,4.95,1056804.0
2013-02-01,4.985,4.985,4.915,4.955,599519.0
2013-02-04,4.975,4.985,4.905,4.92,1078381.0
2013-02-05,4.895,4.895,4.735,4.735,1463773.0
2013-02-06,4.775,4.855,4.775,4.83,1130283.0
2013-02-07,4.8,4.81,4.7,4.795,944322.0
2013-02-08,4.755,4.9,4.755,4.86,802129.0
2013-02-11,4.805,4.845,4.755,4.775,544015.0
2013-02-12,4.775,4.91,4.775,4.91,638746.0
2013-02-13,4.955,4.955,4.69,4.69,1102078.0
2013-02-14,4.71,4.77,4.465,4.715,3257372.0
2013-02-15,4.69,4.83,4.685,4.8,1339070.0
2013-02-18,4.805,4.89,4.765,4.88,538135.0
2013-02-19,4.915,5.045,4.885,4.92,1167940.0
2013-02-20,4.92,5.005,4.89,4.98,510602.0
2013-02-21,5.0,5.025,4.885,4.9,787292.0
2013-02-22,5.005,5.1,4.945,5.025,1020216.0
2013-02-25,5.01,5.12,5.005,5.07,372624.0
2013-02-26,5.05,5.085,4.945,4.975,730766.0
2013-02-27,5.01,5.04,5.0,5.03,320841.0
2013-02-28,5.105,5.185,5.095,5.15,854410.0
2013-03-01,5.18,5.18,4.965,5.0,768326.0
2013-03-04,4.985,5.05,4.94,4.96,515481.0
2013-03-05,5.025,5.155,5.01,5.135,1133618.0
2013-03-06,5.185,5.245,5.15,5.155,521188.0
2013-03-07,5.15,5.24,5.09,5.24,577239.0
2013-03-08,5.255,5.27,5.085,5.19,688188.0
2013-03-11,5.14,5.16,5.11,5.16,399153.0
2013-03-12,5.135,5.18,5.035,5.145,622051.0
2013-03-13,5.145,5.195,5.095,5.155,487077.0
2013-03-14,5.185,5.2,5.135,5.19,516344.0
2013-03-15,5.25,5.315,5.205,5.295,643270.0
2013-03-18,5.29,5.29,5.15,5.17,596968.0
2013-03-19,5.235,5.27,5.055,5.085,670896.0
2013-03-20,5.045,5.1,4.915,4.955,807140.0
2013-03-21,5.02,5.1,4.995,5.04,1406652.0
2013-03-22,5.02,5.175,5.02,5.145,637590.0
2013-03-25,5.135,5.145,5.03,5.11,615731.0
2013-03-26,5.105,5.19,5.095,5.18,718311.0
2013-03-27,5.23,5.28,5.17,5.275,615910.0
2013-03-28,5.31,5.415,5.295,5.36,1278600.0
2013-04-02,5.31,5.355,5.12,5.13,985606.0
2013-04-03,5.11,5.16,5.05,5.135,1301449.0
2013-04-04,5.075,5.12,5.03,5.075,611788.0
2013-04-05,5.055,5.2,5.055,5.15,846074.0
2013-04-08,5.12,5.14,5.07,5.11,472555.0
2013-04-09,5.11,5.14,5.03,5.06,376318.0
2013-04-10,5.015,5.02,4.92,4.96,711383.0
2013-04-11,5.02,5.115,4.99,5.09,1016735.0
2013-04-12,5.105,5.135,5.065,5.095,776045.0
2013-04-15,5.095,5.135,5.035,5.105,686290.0
2013-04-16,5.095,5.14,5.05,5.095,653908.0
2013-04-17,5.13,5.34,5.115,5.185,1008538.0
2013-04-18,5.26,5.66,5.235,5.445,1939870.0
2013-04-19,5.455,5.66,5.445,5.64,1214998.0
2013-04-22,5.69,5.7,5.46,5.465,602998.0
2013-04-23,5.52,5.595,5.465,5.465,833692.0
2013-04-24,5.535,5.54,5.475,5.475,978457.0
2013-04-26,5.475,5.59,5.475,5.575,956131.0
2013-04-29,5.565,5.565,5.485,5.535,435818.0
2013-04-30,5.535,5.565,5.48,5.515,669948.0
2013-05-01,5.48,5.565,5.48,5.535,276295.0
2013-05-02,5.535,5.54,5.375,5.455,466662.0
2013-05-03,5.48,5.555,5.42,5.515,662060.0
2013-05-06,5.56,5.56,5.445,5.47,333102.0
2013-05-07,5.52,5.54,5.465,5.52,466996.0
2013-05-08,5.535,5.605,5.515,5.59,786466.0
2013-05-09,5.59,5.635,5.505,5.6,486009.0
2013-05-10,5.62,5.665,5.58,5.635,442022.0
2013-05-13,5.62,5.77,5.62,5.66,584917.0
2013-05-14,5.645,5.78,5.645,5.725,149946.0
2013-05-15,5.755,5.97,5.755,5.915,752562.0
2013-05-16,5.97,6.01,5.78,5.84,366944.0
2013-05-17,5.92,5.92,5.76,5.76,47457.0
2013-05-20,5.83,5.89,5.81,5.885,65802.0
2013-05-21,5.905,5.94,5.84,5.89,51215.0
2013-05-22,5.955,5.995,5.88,5.89,94797.0
2013-05-23,5.875,5.9,5.675,5.675,107579.0
2013-05-24,5.635,5.635,5.38,5.43,198735.0
2013-05-27,5.445,5.485,5.25,5.3,173650.0
2013-05-28,5.3,5.415,5.295,5.375,645094.0
2013-05-29,5.335,5.38,5.2,5.32,431150.0
2013-05-30,5.32,5.35,5.16,5.23,60500.0
2013-05-31,5.22,5.285,5.22,5.235,31785.0
2013-06-03,5.24,5.275,5.035,5.035,87388.0
2013-06-04,5.065,5.065,4.935,4.98,382509.0
2013-06-05,4.955,4.97,4.865,4.945,337219.0
2013-06-06,4.92,4.985,4.82,4.95,182971.0
2013-06-07,4.94,5.0,4.875,4.975,245405.0
2013-06-11,4.94,5.055,4.915,5.02,74899.0
2013-06-12,5.0,5.065,4.98,5.035,80651.0
2013-06-13,4.99,5.11,4.99,5.1,121456.0
2013-06-14,5.18,5.215,5.13,5.215,97504.0
2013-06-17,5.095,5.15,5.035,5.135,33517.0
2013-06-18,5.15,5.21,5.08,5.19,144171.0
2013-06-19,5.25,5.28,5.15,5.28,129280.0
2013-06-20,5.255,5.325,5.19,5.26,246900.0
2013-06-21,5.19,5.305,5.19,5.225,52578.0
2013-06-24,5.17,5.22,5.145,5.19,47723.0
2013-06-25,5.22,5.255,5.175,5.255,51569.0
2013-06-26,5.23,5.36,5.215,5.345,80253.0
2013-06-27,5.46,5.595,5.395,5.43,134830.0
2013-06-28,5.42,5.445,5.365,5.38,44296.0
2013-07-01,5.375,5.425,5.27,5.325,225562.0
2013-07-02,5.285,5.53,5.275,5.46,674094.0
2013-07-03,5.445,5.495,5.365,5.44,54068.0
2013-07-04,5.535,5.535,5.425,5.44,271928.0
2013-07-05,5.525,5.58,5.475,5.58,456438.0
2013-07-08,5.595,5.625,5.58,5.58,255001.0
2013-07-09,5.625,5.7,5.595,5.69,327998.0
2013-07-10,5.72,5.755,5.405,5.46,87666.0
2013-07-11,5.475,5.56,5.43,5.56,63655.0
2013-07-12,5.545,5.62,5.51,5.535,41229.0
2013-07-15,5.5,5.655,5.495,5.565,296026.0
2013-07-16,5.6,5.615,5.54,5.555,297650.0
2013-07-17,5.475,5.525,5.19,5.315,469614.0
2013-07-18,5.31,5.4,5.26,5.305,193582.0
2013-07-19,5.305,5.315,5.19,5.265,1392869.0
2013-07-22,5.34,5.48,5.32,5.46,649512.0
2013-07-23,5.47,5.47,5.375,5.425,29045.0
2013-07-24,5.425,5.455,5.385,5.425,341420.0
2013-07-25,5.445,5.445,5.36,5.405,33647.0
2013-07-26,5.43,5.455,5.385,5.425,149348.0
2013-07-29,5.42,5.59,5.415,5.59,35498.0
2013-07-30,5.62,5.62,5.38,5.495,663004.0
2013-07-31,5.605,5.675,5.54,5.675,41212.0
2013-08-01,5.735,5.74,5.62,5.67,44314.0
2013-08-02,5.705,5.785,5.7,5.74,358901.0
2013-08-05,5.705,5.715,5.555,5.675,430235.0
2013-08-06,5.62,5.69,5.59,5.635,60457.0
2013-08-07,5.56,5.565,5.505,5.535,16311.0
2013-08-08,5.505,5.69,5.485,5.69,41610.0
2013-08-09,5.615,5.66,5.565,5.6,27082.0
2013-08-12,5.585,5.685,5.51,5.645,530836.0
2013-08-13,5.59,5.74,5.585,5.73,43575.0
2013-08-14,5.82,6.145,5.755,6.115,273041.0
2013-08-15,6.105,6.325,6.07,6.29,192210.0
2013-08-16,6.315,6.35,6.195,6.195,299963.0
2013-08-19,6.19,6.335,6.19,6.195,421070.0
2013-08-20,6.205,6.285,6.125,6.205,767594.0
2013-08-21,6.285,6.47,6.285,6.44,133018.0
2013-08-22,6.245,6.29,6.15,6.15,59216.0
2013-08-23,6.16,6.27,6.16,6.215,96149.0
2013-08-26,6.255,6.36,6.23,6.265,68854.0
2013-08-27,6.245,6.58,6.235,6.55,279556.0
2013-08-28,6.2,6.415,6.165,6.295,597885.0
2013-08-29,6.355,6.405,6.27,6.385,48528.0
2013-08-30,6.33,6.415,6.27,6.355,104759.0
2013-09-02,6.35,6.505,6.285,6.41,79323.0
2013-09-03,6.425,6.47,6.305,6.415,87289.0
2013-09-04,6.375,6.46,6.295,6.4,312254.0
2013-09-05,6.525,6.58,6.395,6.57,725338.0
2013-09-06,6.585,6.585,6.46,6.57,60084.0
2013-09-09,6.605,6.61,6.495,6.585,33518.0
2013-09-10,6.57,6.655,6.485,6.645,41037.0
2013-09-11,6.7,6.7,6.53,6.595,414822.0
2013-09-12,6.585,6.8,6.565,6.715,55665.0
2013-09-13,6.68,6.74,6.55,6.55,25758.0
2013-09-16,6.655,6.76,6.55,6.585,432824.0
2013-09-17,6.55,6.62,6.55,6.56,46602.0
2013-09-18,6.55,6.55,6.415,6.425,657984.0
2013-09-19,6.505,6.74,6.505,6.7,42562.0
2013-09-20,6.69,6.73,6.54,6.555,434642.0
2013-09-23,6.56,6.66,6.52,6.605,37724.0
2013-09-24,6.6,6.67,6.535,6.655,174934.0
2013-09-25,6.73,6.765,6.68,6.7,391799.0
2013-09-26,6.705,6.85,6.705,6.83,40043.0
2013-09-27,6.815,6.815,6.705,6.715,416864.0
2013-09-30,6.715,6.715,6.64,6.67,42087.0
2013-10-01,6.675,6.695,6.53,6.56,379547.0
2013-10-02,6.61,6.865,6.61,6.695,479616.0
2013-10-03,6.67,6.78,6.645,6.74,461870.0
2013-10-04,6.705,6.785,6.665,6.73,345821.0
2013-10-07,6.62,6.745,6.565,6.595,16387.0
2013-10-08,6.56,6.635,6.47,6.6,38238.0
2013-10-09,6.565,6.61,6.515,6.585,16879.0
2013-10-10,6.585,6.63,6.485,6.485,45284.0
2013-10-11,6.465,6.475,6.285,6.285,92869.0
2013-10-14,6.21,6.23,6.045,6.06,619474.0
2013-10-15,6.16,6.355,6.16,6.29,335271.0
2013-10-16,6.23,6.375,6.18,6.23,201332.0
2013-10-17,6.185,6.24,6.135,6.195,211173.0
2013-10-18,6.25,6.34,6.195,6.3,601275.0
2013-10-21,6.335,6.47,6.25,6.28,195415.0
2013-10-22,6.28,6.48,6.28,6.46,387159.0
2013-10-23,6.485,6.585,6.41,6.455,827959.0
2013-10-24,6.505,6.505,6.34,6.36,671025.0
2013-10-25,6.405,6.405,5.68,6.09,3283765.0
2013-10-28,6.145,6.205,5.88,5.925,2633192.0
2013-10-29,5.955,6.175,5.95,6.0,1174732.0
2013-10-30,6.045,6.15,6.01,6.07,917413.0
2013-10-31,6.07,6.17,6.045,6.115,747721.0
2013-11-01,6.115,6.145,5.985,6.025,671286.0
2013-11-04,6.04,6.08,5.92,5.96,721239.0
2013-11-05,5.965,5.99,5.895,5.93,466047.0
2013-11-06,5.895,6.0,5.85,5.975,815527.0
2013-11-07,6.005,6.08,5.99,6.07,122708.0
2013-11-08,6.06,6.07,5.9,5.99,454326.0
2013-11-11,5.985,6.045,5.95,5.995,469433.0
2013-11-12,6.005,6.005,5.89,5.96,859196.0
2013-11-13,5.925,5.97,5.895,5.93,761666.0
2013-11-14,5.93,5.965,5.86,5.94,767745.0
2013-11-15,5.9,5.965,5.83,5.885,748158.0
2013-11-18,5.885,5.89,5.785,5.785,641139.0
2013-11-19,5.74,5.755,5.645,5.67,1358286.0
2013-11-20,5.62,5.72,5.57,5.635,1176112.0
2013-11-21,5.545,5.635,5.395,5.565,834519.0
2013-11-22,5.6,5.685,5.48,5.505,1052128.0
2013-11-25,5.565,5.685,5.535,5.56,1906655.0
2013-11-26,5.535,5.61,5.53,5.53,540587.0
2013-11-27,5.57,5.57,5.425,5.5,1002830.0
2013-11-28,5.505,5.715,5.495,5.655,1343730.0
2013-11-29,5.705,5.705,5.565,5.67,889848.0
2013-12-02,5.67,5.695,5.57,5.585,936434.0
2013-12-03,5.575,5.72,5.575,5.68,809084.0
2013-12-04,5.63,5.635,5.545,5.6,1027163.0
2013-12-05,5.6,5.71,5.595,5.65,1006320.0
2013-12-06,5.635,5.67,5.565,5.65,491642.0
2013-12-09,5.685,5.715,5.645,5.715,798138.0
2013-12-10,5.68,5.755,5.56,5.56,844794.0
2013-12-11,5.55,5.69,5.55,5.645,805354.0
2013-12-12,5.635,5.635,5.54,5.56,960382.0
2013-12-13,5.56,5.665,5.535,5.65,1132704.0
2013-12-16,5.64,5.68,5.595,5.675,743081.0
2013-12-17,5.685,5.805,5.68,5.735,1946811.0
2013-12-18,5.71,5.72,5.545,5.575,1433188.0
2013-12-19,5.665,5.675,5.57,5.65,1510376.0
2013-12-20,5.62,5.85,5.62,5.845,1872448.0
2013-12-23,5.855,6.01,5.845,6.0,1200957.0
2013-12-24,6.005,6.04,5.905,6.0,297319.0
2013-12-27,6.06,6.07,5.92,5.94,300076.0
2013-12-30,5.94,6.03,5.88,5.995,388577.0
2013-12-31,5.995,5.995,5.93,5.935,228471.0
2014-01-02,5.935,6.105,5.935,6.04,361225.0
2014-01-03,6.03,6.03,5.935,5.96,312811.0
2014-01-06,5.96,6.01,5.855,5.97,292644.0
2014-01-07,6.01,6.035,5.965,6.02,286102.0
2014-01-08,6.035,6.04,5.915,5.93,562906.0
2014-01-09,5.925,6.0,5.925,6.0,417910.0
2014-01-10,5.965,5.985,5.89,5.97,731187.0
2014-01-13,5.995,6.03,5.95,6.025,666866.0
2014-01-14,5.94,5.94,5.735,5.77,1119642.0
2014-01-15,5.815,5.925,5.795,5.84,655706.0
2014-01-16,5.81,5.94,5.81,5.84,527514.0
2014-01-17,5.83,5.84,5.72,5.72,684260.0
2014-01-20,5.7,5.715,5.545,5.55,1254502.0
2014-01-21,5.545,5.585,5.49,5.525,1252754.0
2014-01-22,5.475,5.56,5.4,5.535,865337.0
2014-01-23,5.525,5.57,5.365,5.395,954404.0
2014-01-24,5.315,5.365,5.185,5.26,995755.0
2014-01-28,5.245,5.25,5.12,5.135,1006882.0
2014-01-29,5.185,5.385,5.185,5.37,817658.0
2014-01-30,5.35,5.36,5.19,5.36,894064.0
2014-01-31,5.33,5.375,5.21,5.255,642629.0
2014-02-03,5.245,5.315,5.22,5.27,570163.0
2014-02-04,5.23,5.295,5.205,5.205,1263911.0
2014-02-05,5.235,5.245,5.1,5.105,727114.0
2014-02-06,5.105,5.19,5.065,5.125,1259028.0
2014-02-07,5.135,5.17,5.08,5.16,1129520.0
2014-02-10,5.245,5.35,5.225,5.33,1146971.0
2014-02-11,5.355,5.51,5.355,5.465,1088335.0
2014-02-12,5.565,5.855,5.545,5.825,2498888.0
2014-02-13,5.885,5.97,5.815,5.94,1833803.0
2014-02-14,6.0,6.18,6.0,6.18,1987624.0
2014-02-17,6.305,6.34,6.13,6.23,1309150.0
2014-02-18,6.255,6.255,6.13,6.18,1190205.0
2014-02-19,6.165,6.215,6.06,6.145,1538186.0
2014-02-20,6.115,6.245,6.115,6.21,984332.0
2014-02-21,6.22,6.29,6.185,6.205,579136.0
2014-02-24,6.235,6.325,6.2,6.25,718391.0
2014-02-25,6.325,6.325,6.175,6.22,516945.0
2014-02-26,6.21,6.28,6.17,6.23,315440.0
2014-02-27,6.25,6.265,6.18,6.215,526968.0
2014-02-28,6.25,6.255,6.17,6.18,480845.0
2014-03-03,6.18,6.2,6.045,6.125,813449.0
2014-03-04,6.14,6.215,6.12,6.16,715678.0
2014-03-05,6.24,6.43,6.235,6.255,806079.0
2014-03-06,6.23,7.125,6.1,6.565,3042648.0
2014-03-07,6.77,7.505,6.77,7.075,3421754.0
2014-03-10,7.05,7.145,6.95,7.115,1085290.0
2014-03-11,7.14,7.14,6.91,7.005,871028.0
2014-03-12,6.945,6.97,6.695,6.865,1183757.0
2014-03-13,6.855,7.055,6.855,7.0,875007.0
2014-03-14,6.915,6.955,6.805,6.855,438021.0
2014-03-17,6.845,6.91,6.79,6.8,586360.0
2014-03-18,6.855,6.945,6.805,6.89,503741.0
2014-03-19,6.845,6.95,6.805,6.915,601664.0
2014-03-20,6.845,6.875,6.64,6.725,1214604.0
2014-03-21,6.79,6.85,6.675,6.795,798142.0
2014-03-24,6.75,6.895,6.66,6.845,817755.0
2014-03-25,6.73,6.755,6.645,6.75,421100.0
2014-03-26,6.885,6.895,6.595,6.63,633681.0
2014-03-27,6.57,6.575,6.38,6.385,424692.0
2014-03-28,6.385,6.49,6.385,6.455,879726.0
2014-03-31,6.49,6.61,6.375,6.455,696606.0
2014-04-01,6.44,6.46,6.335,6.385,736868.0
2014-04-02,6.5,6.5,6.355,6.455,692160.0
2014-04-03,6.485,6.52,6.455,6.475,483366.0
2014-04-04,6.47,6.535,6.395,6.445,297206.0
2014-04-07,6.385,6.39,6.29,6.365,408516.0
2014-04-08,6.295,6.415,6.225,6.415,948932.0
2014-04-09,6.47,6.52,6.38,6.39,713380.0
2014-04-10,6.51,6.51,6.43,6.485,715221.0
2014-04-11,6.28,6.28,6.17,6.22,1225251.0
2014-04-14,6.16,6.175,6.0,6.0,854082.0
2014-04-15,6.08,6.16,6.01,6.01,863290.0
2014-04-16,6.045,6.235,6.045,6.205,579267.0
2014-04-17,6.3,6.485,6.29,6.395,1524687.0
2014-04-22,6.445,6.505,6.385,6.47,817097.0
2014-04-23,6.535,6.61,6.48,6.51,1249292.0
2014-04-24,6.6,6.605,6.54,6.575,740831.0
2014-04-28,6.615,6.695,6.51,6.535,901979.0
2014-04-29,6.63,6.68,6.38,6.42,727897.0
2014-04-30,6.485,6.535,6.395,6.455,744466.0
2014-05-01,6.545,6.63,6.44,6.485,791058.0
2014-05-02,6.545,6.595,6.45,6.54,544488.0
2014-05-05,6.55,6.625,6.44,6.515,644105.0
2014-05-06,6.53,6.61,6.53,6.57,546837.0
2014-05-07,6.545,6.565,6.415,6.42,497493.0
2014-05-08,6.5,6.5,6.32,6.33,701148.0
2014-05-09,6.325,6.33,6.16,6.225,995650.0
2014-05-12,6.285,6.335,6.17,6.195,642752.0
2014-05-13,6.445,6.475,6.32,6.36,832641.0
2014-05-14,6.42,6.48,6.36,6.41,742667.0
2014-05-15,6.365,6.45,6.365,6.385,777550.0
2014-05-16,6.365,6.39,6.335,6.39,1142615.0
2014-05-19,6.365,6.375,6.195,6.235,791145.0
2014-05-20,6.28,6.345,6.16,6.195,647892.0
2014-05-21,6.175,6.21,6.135,6.175,528556.0
2014-05-22,6.22,6.375,6.19,6.235,473472.0
2014-05-23,6.23,6.315,6.205,6.24,434586.0
2014-05-26,6.255,6.315,6.255,6.3,276188.0
2014-05-27,6.355,6.375,6.3,6.345,364934.0
2014-05-28,6.395,6.45,6.385,6.42,563826.0
2014-05-29,6.42,6.45,6.38,6.44,483061.0
2014-05-30,6.46,6.55,6.46,6.55,857114.0
2014-06-02,6.545,6.58,6.49,6.53,692809.0
2014-06-03,6.515,6.535,6.455,6.485,749625.0
2014-06-04,6.485,6.49,6.36,6.365,442121.0
2014-06-05,6.365,6.365,6.265,6.335,555214.0
2014-06-06,6.31,6.42,6.3,6.365,507311.0
2014-06-10,6.39,6.405,6.345,6.375,459578.0
2014-06-11,6.35,6.36,6.31,6.345,390419.0
2014-06-12,6.31,6.385,6.26,6.345,355801.0
2014-06-13,6.27,6.29,6.19,6.26,656754.0
2014-06-16,6.25,6.325,6.205,6.32,333778.0
2014-06-17,6.315,6.375,6.28,6.35,907540.0
2014-06-18,6.355,6.385,6.32,6.35,509862.0
2014-06-19,6.385,6.425,6.31,6.425,937563.0
2014-06-20,6.395,6.42,6.365,6.39,687057.0
2014-06-23,6.43,6.47,6.39,6.425,286282.0
2014-06-24,6.425,6.425,6.345,6.38,557587.0
2014-06-25,6.345,6.38,6.32,6.365,341309.0
2014-06-26,6.355,6.475,6.35,6.43,377140.0
2014-06-27,6.45,6.47,6.32,6.355,328094.0
2014-06-30,6.345,6.375,6.275,6.3,485143.0
2014-07-01,6.315,6.615,6.315,6.49,895691.0
2014-07-02,6.53,6.71,6.52,6.595,676342.0
2014-07-03,6.6,6.81,6.575,6.77,563002.0
2014-07-04,6.845,6.845,6.735,6.75,401241.0
2014-07-07,6.785,6.895,6.78,6.86,383220.0
2014-07-08,6.855,6.89,6.83,6.85,434983.0
2014-07-09,6.815,6.815,6.625,6.665,605448.0
2014-07-10,6.66,6.7,6.63,6.64,380771.0
2014-07-11,6.605,6.67,6.58,6.635,810864.0
2014-07-14,6.675,6.795,6.675,6.75,430091.0
2014-07-15,6.765,6.815,6.61,6.675,476484.0
2014-07-16,6.765,6.795,6.66,6.71,771581.0
2014-07-17,6.78,6.835,6.74,6.78,721125.0
2014-07-18,6.735,6.77,6.675,6.705,609467.0
2014-07-21,6.705,6.765,6.7,6.74,282503.0
2014-07-22,6.725,6.785,6.695,6.75,411765.0
2014-07-23,6.75,6.75,6.63,6.655,973867.0
2014-07-24,6.67,6.72,6.63,6.66,462485.0
2014-07-25,6.665,6.695,6.61,6.665,442928.0
2014-07-28,6.665,6.8,6.66,6.76,568750.0
2014-07-29,6.77,6.885,6.76,6.845,718689.0
2014-07-30,6.895,6.915,6.795,6.815,991312.0
2014-07-31,6.855,6.875,6.79,6.85,660426.0
2014-08-01,6.815,6.82,6.69,6.7,744174.0
2014-08-04,6.69,6.73,6.67,6.705,269848.0
2014-08-05,6.725,6.76,6.63,6.73,421491.0
2014-08-06,6.675,6.725,6.635,6.635,535799.0
2014-08-07,6.64,6.7,6.575,6.64,308950.0
2014-08-08,6.615,6.615,6.455,6.485,616467.0
2014-08-11,6.485,6.535,6.44,6.535,698582.0
2014-08-12,6.535,6.705,6.53,6.655,1279290.0
2014-08-13,6.42,6.505,6.01,6.25,4311445.0
2014-08-14,6.445,6.645,6.415,6.585,2074919.0
2014-08-15,6.635,6.71,6.45,6.52,1316521.0
2014-08-18,6.545,6.675,6.53,6.64,888693.0
2014-08-19,6.69,6.72,6.595,6.71,1015097.0
2014-08-20,6.755,6.845,6.705,6.805,896466.0
2014-08-21,6.845,6.855,6.73,6.75,790284.0
2014-08-22,6.79,6.86,6.755,6.825,652611.0
2014-08-25,6.825,6.855,6.73,6.73,767198.0
2014-08-26,6.76,6.785,6.68,6.72,483472.0
2014-08-27,6.725,6.73,6.665,6.68,528649.0
2014-08-28,6.665,6.68,6.58,6.61,523657.0
2014-08-29,6.66,6.68,6.58,6.625,454452.0
2014-09-01,6.64,6.665,6.505,6.515,466363.0
2014-09-02,6.51,6.61,6.485,6.585,423597.0
2014-09-03,6.575,6.605,6.545,6.58,397640.0
2014-09-04,6.555,6.58,6.31,6.335,1267241.0
2014-09-05,6.36,6.405,6.32,6.325,965149.0
2014-09-08,6.32,6.335,6.25,6.315,563285.0
2014-09-09,6.345,6.375,6.28,6.35,835937.0
2014-09-10,6.365,6.38,6.31,6.335,647674.0
2014-09-11,6.365,6.375,6.32,6.345,650091.0
2014-09-12,6.35,6.355,6.185,6.22,1037374.0
2014-09-15,6.22,6.235,6.075,6.13,1533250.0
2014-09-16,6.1,6.125,6.04,6.06,1301832.0
2014-09-17,6.075,6.155,6.075,6.135,777657.0
2014-09-18,6.13,6.19,6.115,6.155,1473858.0
2014-09-19,6.19,6.195,6.115,6.125,676296.0
2014-09-22,6.08,6.125,6.02,6.05,668227.0
2014-09-23,6.065,6.16,6.065,6.115,1616546.0
2014-09-24,6.085,6.155,6.06,6.125,786513.0
2014-09-25,6.14,6.19,6.13,6.17,594998.0
2014-09-26,6.13,6.145,6.01,6.035,1195724.0
2014-09-29,6.115,6.115,5.88,5.88,1068190.0
2014-09-30,5.925,6.035,5.88,6.025,1199189.0
2014-10-01,5.99,6.005,5.915,5.975,912116.0
2014-10-02,5.93,5.97,5.895,5.895,838858.0
2014-10-03,5.89,6.06,5.865,6.035,877074.0
2014-10-06,6.065,6.065,5.98,5.98,221334.0
2014-10-07,5.985,6.005,5.835,5.93,823169.0
2014-10-08,5.865,5.96,5.84,5.935,660190.0
2014-10-09,5.865,6.07,5.865,5.97,1113770.0
2014-10-10,5.865,5.89,5.815,5.815,1343873.0
2014-10-13,5.805,5.855,5.71,5.79,804344.0
2014-10-14,5.79,5.92,5.77,5.895,914250.0
2014-10-15,5.925,6.03,5.92,5.99,671905.0
2014-10-16,5.955,5.97,5.825,5.905,1197650.0
2014-10-17,5.925,5.99,5.895,5.935,892278.0
2014-10-20,6.04,6.11,5.96,5.975,1017625.0
2014-10-21,6.035,6.045,5.96,6.035,534262.0
2014-10-22,6.115,6.145,6.06,6.09,1228585.0
2014-10-23,6.1,6.26,6.09,6.145,707015.0
2014-10-24,6.26,6.415,6.26,6.36,1028313.0
2014-10-27,6.4,6.47,6.365,6.39,951400.0
2014-10-28,6.42,6.445,6.36,6.375,1082763.0
2014-10-29,6.45,6.47,6.3,6.315,1197994.0
2014-10-30,6.355,6.41,6.34,6.39,488282.0
2014-10-31,6.44,6.56,6.44,6.5,1018461.0
2014-11-03,6.535,6.585,6.5,6.535,852248.0
2014-11-04,6.53,6.575,6.495,6.555,642973.0
2014-11-05,6.56,6.585,6.48,6.505,920838.0
2014-11-06,6.535,6.565,6.335,6.365,832944.0
2014-11-07,6.365,6.48,6.365,6.43,1409240.0
2014-11-10,6.455,6.53,6.43,6.51,727669.0
2014-11-11,6.555,6.59,6.54,6.565,632698.0
2014-11-12,6.59,6.59,6.47,6.485,474945.0
2014-11-13,6.52,6.55,6.42,6.475,954239.0
2014-11-14,6.56,6.605,6.485,6.575,667977.0
2014-11-17,6.595,6.63,6.565,6.565,739742.0
2014-11-18,6.565,6.62,6.53,6.555,1045834.0
2014-11-19,6.55,6.565,6.415,6.415,850163.0
2014-11-20,6.415,6.48,6.385,6.415,1151429.0
2014-11-21,6.415,6.465,6.4,6.44,505775.0
2014-11-24,6.485,6.52,6.425,6.47,457776.0
2014-11-25,6.42,6.47,6.42,6.445,555278.0
2014-11-26,6.475,6.585,6.475,6.51,605660.0
2014-11-27,6.55,6.555,6.505,6.525,477969.0
2014-11-28,6.525,6.53,6.36,6.39,722920.0
2014-12-01,6.345,6.345,6.165,6.17,589106.0
2014-12-02,6.18,6.39,6.18,6.37,542961.0
2014-12-03,6.355,6.42,6.305,6.42,648311.0
2014-12-04,6.425,6.575,6.425,6.535,503813.0
2014-12-05,6.525,6.59,6.455,6.555,476124.0
2014-12-08,6.56,6.585,6.475,6.505,769820.0
2014-12-09,6.465,6.56,6.34,6.34,1008468.0
2014-12-10,6.31,6.33,6.23,6.23,890780.0
2014-12-11,6.17,6.17,6.005,6.055,1457494.0
2014-12-12,6.08,6.275,6.065,6.25,909981.0
2014-12-15,6.14,6.205,6.08,6.155,417594.0
2014-12-16,6.14,6.18,6.11,6.135,815508.0
2014-12-17,6.11,6.2,6.085,6.095,489609.0
2014-12-18,6.085,6.22,6.085,6.18,1140913.0
2014-12-19,6.265,6.315,6.225,6.235,619828.0
2014-12-22,6.285,6.375,6.19,6.375,538400.0
2014-12-23,6.395,6.4,6.305,6.305,301726.0
2014-12-24,6.305,6.355,6.265,6.285,135988.0
2014-12-29,6.315,6.51,6.31,6.5,375788.0
2014-12-30,6.505,6.505,6.365,6.385,252916.0
2014-12-31,6.415,6.445,6.32,6.365,181453.0
2015-01-02,6.34,6.475,6.34,6.45,129264.0
2015-01-05,6.425,6.505,6.385,6.45,255693.0
2015-01-06,6.375,6.375,6.22,6.275,605359.0
2015-01-07,6.28,6.34,6.19,6.32,442625.0
2015-01-08,6.345,6.41,6.32,6.375,370672.0
2015-01-09,6.42,6.53,6.42,6.53,422186.0
2015-01-12,6.505,6.53,6.41,6.41,321290.0
2015-01-13,6.375,6.575,6.37,6.55,566426.0
2015-01-14,6.55,6.555,6.36,6.37,586608.0
2015-01-15,6.37,6.37,6.26,6.29,500196.0
2015-01-16,6.28,6.31,6.15,6.255,620929.0
2015-01-19,6.28,6.305,6.145,6.235,892183.0
2015-01-20,6.205,6.23,6.135,6.2,399675.0
2015-01-21,6.22,6.41,6.22,6.41,443270.0
2015-01-22,6.42,6.47,6.315,6.345,532415.0
2015-01-23,6.41,6.42,6.275,6.36,614964.0
2015-01-27,6.465,6.64,6.465,6.59,1214861.0
2015-01-28,6.535,6.535,6.39,6.5,663146.0
2015-01-29,6.42,6.505,6.395,6.415,603500.0
2015-01-30,6.475,6.475,6.285,6.29,1022265.0
2015-02-02,6.285,6.4,6.205,6.32,1046993.0
2015-02-03,6.355,6.43,6.33,6.4,661248.0
2015-02-04,6.47,6.47,6.29,6.37,1009812.0
2015-02-05,6.395,6.465,6.345,6.43,634340.0
2015-02-06,6.43,6.47,6.315,6.345,879019.0
2015-02-09,6.34,6.4,6.32,6.365,414415.0
2015-02-10,6.375,6.375,6.265,6.335,810277.0
2015-02-11,6.37,6.37,6.26,6.315,612280.0
2015-02-12,6.37,6.37,6.305,6.335,618563.0
2015-02-13,6.385,6.465,6.36,6.44,745890.0
2015-02-16,6.44,6.52,6.415,6.52,893302.0
2015-02-17,6.415,6.47,6.26,6.305,1052421.0
2015-02-18,6.265,6.31,5.84,6.25,2922604.0
2015-02-19,6.245,6.245,6.115,6.19,1552279.0
2015-02-20,6.19,6.235,6.06,6.135,1939678.0
2015-02-23,6.165,6.265,6.14,6.21,969187.0
2015-02-24,6.265,6.39,6.235,6.29,1169622.0
2015-02-25,6.33,6.355,6.275,6.31,349560.0
2015-02-26,6.415,6.415,6.085,6.09,1786086.0
2015-02-27,6.155,6.225,6.115,6.115,922312.0
2015-03-02,6.17,6.22,6.14,6.165,981203.0
2015-03-03,6.22,6.235,6.17,6.225,1726363.0
2015-03-04,6.245,6.305,6.225,6.25,1145539.0
2015-03-05,6.26,6.275,6.225,6.245,582671.0
2015-03-06,6.29,6.37,6.28,6.365,600980.0
2015-03-09,6.355,6.395,6.315,6.34,615697.0
2015-03-10,6.37,6.39,6.265,6.29,578598.0
2015-03-11,6.275,6.28,6.2,6.265,602787.0
2015-03-12,6.26,6.365,6.26,6.335,750471.0
2015-03-13,6.32,6.365,6.26,6.265,694700.0
2015-03-16,6.28,6.315,6.17,6.19,694957.0
2015-03-17,6.23,6.26,6.19,6.255,621468.0
2015-03-18,6.235,6.29,6.23,6.275,713447.0
2015-03-19,6.3,6.385,6.3,6.33,808987.0
2015-03-20,6.355,6.405,6.335,6.355,785460.0
2015-03-23,6.435,6.435,6.35,6.37,539818.0
2015-03-24,6.37,6.445,6.35,6.37,718717.0
2015-03-25,6.38,6.385,6.35,6.37,516825.0
2015-03-26,6.325,6.36,6.255,6.32,800449.0
2015-03-27,6.285,6.37,6.285,6.35,566988.0
2015-03-30,6.32,6.33,6.235,6.26,454796.0
2015-03-31,6.275,6.475,6.27,6.46,1133144.0
2015-04-01,6.41,6.52,6.37,6.395,916444.0
2015-04-02,6.41,6.445,6.355,6.38,407056.0
2015-04-07,6.405,6.41,6.355,6.38,787263.0
2015-04-08,6.395,6.47,6.38,6.395,498045.0
2015-04-09,6.395,6.43,6.36,6.375,496768.0
2015-04-10,6.41,6.425,6.36,6.375,387654.0
2015-04-13,6.395,6.405,6.26,6.26,499905.0
2015-04-14,6.255,6.32,6.205,6.235,789029.0
2015-04-15,6.22,6.23,6.13,6.14,1132840.0
2015-04-16,6.15,6.28,6.15,6.2,634713.0
2015-04-17,6.2,6.2,6.13,6.13,677486.0
2015-04-20,6.11,6.185,6.1,6.135,645262.0
2015-04-21,6.2,6.2,6.105,6.11,691465.0
2015-04-22,6.1,6.13,5.985,5.99,994808.0
2015-04-23,6.0,6.005,5.94,5.965,1052718.0
2015-04-24,6.015,6.06,6.015,6.03,1369194.0
2015-04-27,6.035,6.08,6.03,6.065,641058.0
2015-04-28,6.065,6.085,6.025,6.04,521443.0
2015-04-29,6.06,6.06,5.95,5.95,624032.0
2015-04-30,5.94,5.98,5.86,5.905,918328.0
2015-05-01,5.94,5.965,5.86,5.955,601534.0
2015-05-04,5.98,6.035,5.975,6.0,803773.0
2015-05-05,6.125,6.165,6.0,6.04,1288482.0
2015-05-06,6.005,6.14,5.915,5.915,879083.0
2015-05-07,5.88,5.925,5.83,5.84,905300.0
2015-05-08,5.84,5.905,5.815,5.815,588504.0
2015-05-11,5.875,5.905,5.825,5.86,774535.0
2015-05-12,5.86,5.955,5.825,5.955,1302794.0
2015-05-13,6.005,6.105,5.98,6.105,1076617.0
2015-05-14,6.1,6.105,5.96,6.1,617418.0
2015-05-15,6.16,6.25,6.14,6.245,859487.0
2015-05-18,6.255,6.325,6.225,6.26,830431.0
2015-05-19,6.27,6.31,6.245,6.27,685503.0
2015-05-20,6.285,6.445,6.275,6.41,1166652.0
2015-05-21,6.55,6.55,6.435,6.505,1047308.0
2015-05-22,6.495,6.525,6.47,6.505,669992.0
2015-05-25,6.51,6.61,6.5,6.595,932194.0
2015-05-26,6.6,6.775,6.595,6.775,1059540.0
2015-05-27,6.725,6.77,6.505,6.575,1063808.0
2015-05-28,6.605,6.62,6.5,6.545,755183.0
2015-05-29,6.57,6.585,6.525,6.535,878093.0
2015-06-01,6.535,6.61,6.435,6.61,942013.0
2015-06-02,6.625,6.63,6.445,6.475,767955.0
2015-06-03,6.41,6.43,6.35,6.42,860202.0
2015-06-04,6.435,6.45,6.355,6.37,620499.0
2015-06-05,6.35,6.455,6.35,6.42,357259.0
2015-06-09,6.43,6.435,6.385,6.385,637544.0
2015-06-10,6.38,6.445,6.345,6.42,512945.0
2015-06-11,6.45,6.58,6.45,6.535,694013.0
2015-06-12,6.56,6.595,6.505,6.535,574141.0
2015-06-15,6.52,6.56,6.485,6.545,524516.0
2015-06-16,6.5,6.52,6.375,6.38,485179.0
2015-06-17,6.435,6.46,6.385,6.42,642723.0
2015-06-18,6.255,6.305,6.205,6.255,2138174.0
2015-06-19,6.305,6.375,6.285,6.33,1131983.0
2015-06-22,6.325,6.395,6.305,6.35,869455.0
2015-06-23,6.395,6.51,6.385,6.42,1178546.0
2015-06-24,6.41,6.495,6.375,6.47,691493.0
2015-06-25,6.455,6.455,6.32,6.32,566597.0
2015-06-26,6.35,6.37,6.22,6.35,705207.0
2015-06-29,6.235,6.335,6.22,6.28,1090158.0
2015-06-30,6.26,6.375,6.225,6.375,820529.0
2015-07-01,6.36,6.53,6.355,6.52,959762.0
2015-07-02,6.505,6.655,6.495,6.65,1133874.0
2015-07-03,6.63,6.66,6.505,6.66,1037532.0
2015-07-06,6.55,6.62,6.505,6.58,753699.0
2015-07-07,6.58,6.695,6.57,6.675,973139.0
2015-07-08,6.66,6.695,6.495,6.52,1096909.0
2015-07-09,6.45,6.48,6.32,6.46,854690.0
2015-07-10,6.445,6.555,6.405,6.5,1067386.0
2015-07-13,6.475,6.475,6.35,6.385,925799.0
2015-07-14,6.475,6.575,6.44,6.575,889501.0
2015-07-15,6.575,6.65,6.575,6.635,491806.0
2015-07-16,6.695,6.725,6.625,6.66,483545.0
2015-07-17,6.685,6.705,6.59,6.65,593779.0
2015-07-20,6.675,6.755,6.675,6.75,793848.0
2015-07-21,6.775,6.86,6.77,6.82,923064.0
2015-07-22,6.81,6.81,6.635,6.65,436734.0
2015-07-23,6.63,6.725,6.6,6.66,805770.0
2015-07-24,6.6,6.625,6.51,6.575,682356.0
2015-07-27,6.535,6.625,6.485,6.625,505493.0
2015-07-28,6.535,6.56,6.375,6.53,921694.0
2015-07-29,6.625,6.63,6.505,6.53,507159.0
2015-07-30,6.545,6.58,6.475,6.57,832362.0
2015-07-31,6.6,6.785,6.6,6.785,830205.0
2015-08-03,6.78,6.78,6.7,6.76,630415.0
2015-08-04,6.725,6.855,6.675,6.81,850858.0
2015-08-05,6.78,6.85,6.73,6.825,799142.0
2015-08-06,6.8,6.87,6.75,6.775,843069.0
2015-08-07,6.66,6.78,6.66,6.685,682388.0
2015-08-10,6.68,6.785,6.66,6.77,579344.0
2015-08-11,6.785,6.805,6.705,6.735,527294.0
2015-08-12,6.57,6.595,6.28,6.305,2250644.0
2015-08-13,6.3,6.3,6.095,6.19,1990769.0
2015-08-14,6.155,6.18,6.105,6.135,1803479.0
2015-08-17,6.19,6.245,6.075,6.085,1018756.0
2015-08-18,6.135,6.275,6.135,6.275,1123349.0
2015-08-19,6.255,6.27,6.09,6.13,939035.0
2015-08-20,6.065,6.205,6.065,6.13,841830.0
2015-08-21,6.06,6.2,6.005,6.2,740564.0
2015-08-24,6.04,6.185,6.015,6.125,912550.0
2015-08-25,5.99,6.135,5.95,6.13,1521457.0
2015-08-26,6.065,6.175,6.01,6.075,1219803.0
2015-08-27,6.13,6.225,6.13,6.19,993409.0
2015-08-28,6.19,6.2,6.085,6.085,1196024.0
2015-08-31,6.085,6.16,6.05,6.1,970559.0
2015-09-01,6.065,6.125,5.93,5.955,1051091.0
2015-09-02,5.88,6.005,5.855,5.975,581275.0
2015-09-03,5.98,6.11,5.94,5.95,840626.0
2015-09-04,5.955,6.055,5.955,6.01,738475.0
2015-09-07,6.01,6.08,5.975,6.05,579783.0
2015-09-08,6.08,6.125,5.975,6.055,592140.0
2015-09-09,6.065,6.125,6.0,6.005,1308651.0
2015-09-10,5.975,6.03,5.96,6.0,772397.0
2015-09-11,6.005,6.035,5.985,6.01,388875.0
2015-09-14,6.05,6.09,6.0,6.015,717621.0
2015-09-15,6.02,6.07,5.98,6.0,452314.0
2015-09-16,6.17,6.23,6.125,6.21,891072.0
2015-09-17,6.21,6.28,6.19,6.195,853532.0
2015-09-18,6.215,6.295,6.21,6.25,619496.0
2015-09-21,6.19,6.235,6.14,6.17,612010.0
2015-09-22,6.21,6.27,6.14,6.18,564469.0
2015-09-23,6.15,6.215,6.14,6.185,753686.0
2015-09-24,6.21,6.27,6.17,6.195,563532.0
2015-09-25,6.24,6.26,6.165,6.21,404067.0
2015-09-28,6.195,6.34,6.195,6.34,361759.0
2015-09-29,6.225,6.23,6.18,6.185,603456.0
2015-09-30,6.19,6.305,6.18,6.3,473928.0
2015-10-01,6.285,6.415,6.275,6.415,526537.0
2015-10-02,6.36,6.475,6.325,6.405,385952.0
2015-10-05,6.405,6.515,6.405,6.495,362921.0
2015-10-06,6.5,6.545,6.375,6.395,534541.0
2015-10-07,6.41,6.425,6.33,6.37,464592.0
2015-10-08,6.425,6.475,6.345,6.36,704691.0
2015-10-09,6.425,6.475,6.365,6.44,851181.0
2015-10-12,6.415,6.45,6.33,6.33,510770.0
2015-10-13,6.35,6.405,6.305,6.35,471075.0
2015-10-14,6.35,6.415,6.305,6.375,541442.0
2015-10-15,6.415,6.435,6.305,6.37,733027.0
2015-10-16,6.435,6.47,6.345,6.36,819728.0
2015-10-19,6.385,6.44,6.325,6.375,433085.0
2015-10-20,6.35,6.435,6.34,6.34,275062.0
2015-10-21,6.32,6.35,6.19,6.27,582121.0
2015-10-22,6.255,6.305,6.17,6.255,588270.0
2015-10-23,6.285,6.385,6.26,6.26,865314.0
2015-10-26,6.32,6.435,6.285,6.3,934854.0
2015-10-27,6.345,6.41,6.325,6.34,461313.0
2015-10-28,6.32,6.35,6.285,6.305,677214.0
2015-10-29,6.34,6.37,6.295,6.3,467464.0
2015-10-30,6.35,6.375,6.27,6.32,504444.0
2015-11-02,6.32,6.385,6.32,6.37,368736.0
2015-11-03,6.41,6.46,6.36,6.435,355163.0
2015-11-04,6.48,6.56,6.44,6.46,595066.0
2015-11-05,6.455,6.505,6.35,6.435,495051.0
2015-11-06,6.45,6.515,6.375,6.435,636853.0
2015-11-09,6.41,6.45,6.285,6.32,495419.0
2015-11-10,6.295,6.315,6.235,6.285,989453.0
2015-11-11,6.255,6.295,6.195,6.225,613083.0
2015-11-12,6.255,6.28,6.21,6.23,625430.0
2015-11-13,6.19,6.32,6.14,6.305,848630.0
2015-11-16,6.235,6.285,6.19,6.205,851176.0
2015-11-17,6.25,6.375,6.225,6.375,531757.0
2015-11-18,6.36,6.475,6.35,6.475,664170.0
2015-11-19,6.485,6.585,6.48,6.585,842758.0
2015-11-20,6.515,6.695,6.515,6.695,896673.0
2015-11-23,6.695,6.73,6.65,6.685,921687.0
2015-11-24,6.545,6.67,6.545,6.61,647357.0
2015-11-25,6.59,6.65,6.52,6.625,811607.0
2015-11-26,6.615,6.715,6.61,6.64,814186.0
2015-11-27,6.675,6.715,6.585,6.63,593983.0
2015-11-30,6.63,6.68,6.605,6.625,843217.0
2015-12-01,6.67,6.795,6.635,6.77,633196.0
2015-12-02,6.785,6.785,6.615,6.685,1241304.0
2015-12-03,6.64,6.775,6.635,6.77,961686.0
2015-12-04,6.67,6.75,6.615,6.74,1064721.0
2015-12-07,6.785,6.9,6.765,6.85,1221357.0
2015-12-08,6.81,6.885,6.81,6.87,726172.0
2015-12-09,6.835,6.905,6.82,6.9,1275596.0
2015-12-10,6.895,7.015,6.85,7.015,1286229.0
2015-12-11,7.005,7.055,6.905,6.99,1291124.0
2015-12-14,6.94,7.055,6.915,7.02,1032856.0
2015-12-15,7.03,7.205,7.01,7.185,1435331.0
2015-12-16,7.17,7.24,7.145,7.24,1609957.0
2015-12-17,7.48,7.59,7.385,7.495,1986619.0
2015-12-18,7.37,7.43,7.185,7.19,1505562.0
2015-12-21,7.195,7.24,7.125,7.175,900633.0
2015-12-22,7.215,7.28,7.19,7.25,570681.0
2015-12-23,7.32,7.33,7.25,7.295,455807.0
2015-12-24,7.325,7.35,7.3,7.32,259465.0
2015-12-29,7.35,7.505,7.275,7.505,690326.0
2015-12-30,7.51,7.585,7.505,7.575,457108.0
2015-12-31,7.575,7.605,7.52,7.53,234664.0
2016-01-04,7.53,7.595,7.51,7.57,426910.0
2016-01-05,7.575,7.655,7.455,7.48,923739.0
2016-01-06,7.465,7.585,7.28,7.33,1145297.0
2016-01-07,7.33,7.36,7.14,7.345,1785225.0
2016-01-08,7.305,7.32,7.22,7.285,918252.0
2016-01-11,7.185,7.525,7.175,7.525,1319340.0
2016-01-12,7.465,7.565,7.39,7.41,1455037.0
2016-01-13,7.415,7.545,7.415,7.505,894858.0
2016-01-14,7.34,7.44,7.26,7.42,1052712.0
2016-01-15,7.52,7.59,7.415,7.44,793420.0
2016-01-18,7.325,7.365,7.265,7.365,865328.0
2016-01-19,7.36,7.605,7.32,7.52,1015128.0
2016-01-20,7.475,7.54,7.28,7.295,1233364.0
2016-01-21,7.48,7.48,7.295,7.32,979226.0
2016-01-22,7.34,7.43,7.28,7.33,1176000.0
2016-01-25,7.36,7.415,7.23,7.3,1074809.0
2016-01-27,7.32,7.635,7.32,7.52,1433472.0
2016-01-28,7.51,7.59,7.37,7.495,668051.0
2016-01-29,7.495,7.63,7.485,7.63,912635.0
2016-02-01,7.665,7.795,7.66,7.66,815768.0
2016-02-02,7.665,7.805,7.62,7.63,1047775.0
2016-02-03,7.48,7.605,7.42,7.435,820547.0
2016-02-04,7.46,7.51,7.275,7.285,1149431.0
2016-02-05,7.285,7.39,7.19,7.325,1321682.0
2016-02-08,7.3,7.34,7.16,7.28,844771.0
2016-02-09,7.235,7.28,7.085,7.15,1024227.0
2016-02-10,6.835,7.005,6.775,6.905,2536359.0
2016-02-11,6.975,7.13,6.95,7.12,1932665.0
2016-02-12,7.095,7.16,7.01,7.01,1331314.0
2016-02-15,7.08,7.19,7.02,7.14,1014053.0
2016-02-16,7.21,7.33,7.205,7.3,905223.0
2016-02-17,7.36,7.465,7.28,7.375,805152.0
2016-02-18,7.44,7.495,7.395,7.475,806205.0
2016-02-19,7.42,7.53,7.415,7.51,770907.0
2016-02-22,7.52,7.65,7.485,7.615,575061.0
2016-02-23,7.63,7.71,7.62,7.71,655872.0
2016-02-24,7.675,7.72,7.54,7.585,747694.0
2016-02-25,7.65,7.73,7.595,7.66,817407.0
2016-02-26,7.685,7.83,7.65,7.665,930307.0
2016-02-29,7.685,7.745,7.42,7.51,1235543.0
2016-03-01,7.485,7.675,7.485,7.575,853147.0
2016-03-02,7.635,7.76,7.62,7.62,697960.0
2016-03-03,7.62,7.7,7.525,7.59,683635.0
2016-03-04,7.62,7.795,7.62,7.71,1083500.0
2016-03-07,7.79,7.83,7.485,7.495,847857.0
2016-03-08,7.56,7.805,7.345,7.405,1166074.0
2016-03-09,7.35,7.61,7.35,7.53,977534.0
2016-03-10,7.54,7.575,7.415,7.495,510261.0
2016-03-11,7.54,7.545,7.385,7.455,666303.0
2016-03-14,7.495,7.545,7.39,7.5,597639.0
2016-03-15,7.465,7.575,7.405,7.415,594578.0
2016-03-16,7.41,7.575,7.375,7.48,807101.0
2016-03-17,7.545,7.685,7.51,7.675,826791.0
2016-03-18,7.705,7.73,7.565,7.65,1021067.0
2016-03-21,7.65,7.7,7.56,7.57,320403.0
2016-03-22,7.62,7.77,7.555,7.74,516538.0
2016-03-23,7.785,7.785,7.61,7.71,700190.0
2016-03-24,7.685,7.9,7.685,7.875,448751.0
2016-03-29,7.91,7.915,7.59,7.66,664045.0
2016-03-30,7.71,7.81,7.64,7.65,879656.0
2016-03-31,7.77,7.83,7.71,7.755,959434.0
2016-04-01,7.675,7.705,7.565,7.65,960340.0
2016-04-04,7.645,7.815,7.645,7.705,511896.0
2016-04-05,7.695,7.73,7.585,7.605,582829.0
2016-04-06,7.59,7.715,7.565,7.69,521995.0
2016-04-07,7.73,7.765,7.62,7.66,233575.0
2016-04-08,7.565,7.585,7.48,7.505,648285.0
2016-04-11,7.5,7.52,7.41,7.445,624974.0
2016-04-12,7.405,7.5,7.36,7.455,879095.0
2016-04-13,7.485,7.695,7.455,7.59,892540.0
2016-04-14,7.63,7.64,7.485,7.52,675508.0
2016-04-15,7.55,7.715,7.52,7.715,661757.0
2016-04-18,7.705,7.815,7.645,7.775,785077.0
2016-04-19,7.835,7.915,7.815,7.915,835148.0
2016-04-20,7.9,7.9,7.825,7.9,457145.0
2016-04-21,7.975,7.985,7.815,7.84,845721.0
2016-04-22,7.835,7.935,7.725,7.77,921491.0
2016-04-26,7.785,7.875,7.66,7.745,569819.0
2016-04-27,7.805,7.815,7.675,7.725,551958.0
2016-04-28,7.81,7.835,7.735,7.825,553017.0
2016-04-29,7.83,7.83,7.685,7.755,634610.0
2016-05-02,7.675,7.855,7.675,7.855,469244.0
2016-05-03,7.855,8.095,7.825,8.045,1223088.0
2016-05-04,8.025,8.135,7.94,7.96,765581.0
2016-05-05,7.97,8.005,7.91,7.96,496568.0
2016-05-06,7.93,8.395,7.87,8.395,1273921.0
2016-05-09,8.39,8.46,8.225,8.345,691859.0
2016-05-10,8.345,8.45,8.31,8.335,625207.0
2016-05-11,8.445,8.48,8.325,8.345,790673.0
2016-05-12,8.28,8.335,8.23,8.245,872490.0
2016-05-13,8.285,8.315,8.22,8.26,739568.0
2016-05-16,8.245,8.31,8.185,8.22,531901.0
2016-05-17,8.265,8.33,8.205,8.31,383493.0
2016-05-18,8.295,8.295,8.125,8.145,353241.0
2016-05-19,8.28,8.28,8.16,8.23,482758.0
2016-05-20,8.285,8.335,8.2,8.295,431558.0
2016-05-23,8.31,8.405,8.21,8.295,408737.0
2016-05-24,8.305,8.355,8.19,8.21,552691.0
2016-05-25,8.295,8.41,8.225,8.37,633067.0
2016-05-26,8.345,8.385,8.095,8.285,563172.0
2016-05-27,8.285,8.385,8.285,8.31,417276.0
2016-05-30,8.335,8.435,8.295,8.39,434496.0
2016-05-31,8.37,8.515,8.29,8.39,909058.0
2016-06-01,8.265,8.385,8.25,8.335,667951.0
2016-06-02,8.335,8.445,8.28,8.375,630312.0
2016-06-03,8.415,8.515,8.355,8.395,671537.0
2016-06-06,8.35,8.405,8.305,8.375,462369.0
2016-06-07,8.405,8.41,8.29,8.31,720436.0
2016-06-08,8.31,8.43,8.26,8.325,648972.0
2016-06-09,8.245,8.245,8.065,8.22,897427.0
2016-06-10,8.17,8.295,8.145,8.225,564197.0
2016-06-14,8.135,8.24,8.135,8.16,927461.0
2016-06-15,8.16,8.205,8.075,8.075,654089.0
2016-06-16,8.065,8.15,8.005,8.065,1187128.0
2016-06-17,8.1,8.16,8.07,8.1,722471.0
2016-06-20,8.18,8.205,8.06,8.115,532758.0
2016-06-21,8.115,8.21,8.1,8.17,927651.0
2016-06-22,8.16,8.165,8.005,8.075,662727.0
2016-06-23,8.055,8.125,8.025,8.075,304467.0
2016-06-24,8.115,8.125,7.73,7.915,1057760.0
2016-06-27,7.83,7.955,7.79,7.92,433249.0
2016-06-28,7.795,7.87,7.77,7.855,787039.0
2016-06-29,7.92,7.955,7.85,7.92,419762.0
2016-06-30,8.04,8.125,8.0,8.125,1064708.0
2016-07-01,8.125,8.23,8.08,8.135,629351.0
2016-07-04,8.135,8.25,8.065,8.25,675234.0
2016-07-05,8.27,8.29,8.085,8.115,466052.0
2016-07-06,8.06,8.095,7.975,8.02,596328.0
2016-07-07,8.04,8.145,8.04,8.1,457288.0
2016-07-08,8.12,8.205,7.985,8.04,573581.0
2016-07-11,8.115,8.23,8.075,8.205,555964.0
2016-07-12,8.225,8.31,8.18,8.185,605463.0
2016-07-13,8.19,8.2,7.97,7.995,1363161.0
2016-07-14,8.06,8.14,8.015,8.025,473497.0
2016-07-15,8.045,8.095,8.005,8.035,739905.0
2016-07-18,8.015,8.08,7.985,8.035,641025.0
2016-07-19,8.025,8.06,7.97,8.005,623131.0
2016-07-20,8.06,8.285,8.055,8.245,979787.0
2016-07-21,8.26,8.425,8.19,8.245,928761.0
2016-07-22,8.205,8.24,8.125,8.24,618125.0
2016-07-25,8.245,8.335,8.245,8.285,630928.0
2016-07-26,8.27,8.31,8.185,8.2,537219.0
2016-07-27,8.25,8.325,8.225,8.25,810853.0
2016-07-28,8.305,8.365,8.25,8.26,476713.0
2016-07-29,8.285,8.39,8.26,8.385,679527.0
2016-08-01,8.415,8.445,8.32,8.325,462213.0
2016-08-02,8.365,8.37,8.25,8.25,594594.0
2016-08-03,8.245,8.245,8.115,8.115,1064736.0
2016-08-04,8.135,8.16,8.035,8.14,748499.0
2016-08-05,8.15,8.185,8.115,8.15,650085.0
2016-08-08,8.19,8.245,8.14,8.16,538017.0
2016-08-09,7.915,8.495,7.59,8.27,3670289.0
2016-08-10,8.445,8.715,8.415,8.59,2045787.0
2016-08-11,8.595,8.905,8.595,8.845,1112505.0
2016-08-12,8.865,8.965,8.715,8.955,1684754.0
2016-08-15,8.95,8.95,8.7,8.825,1165295.0
2016-08-16,8.81,8.885,8.675,8.86,769735.0
2016-08-17,8.845,8.885,8.755,8.86,1026816.0
2016-08-18,8.945,8.99,8.9,8.935,761910.0
2016-08-19,8.945,8.945,8.825,8.86,680473.0
2016-08-22,8.87,8.91,8.785,8.8,694382.0
2016-08-23,8.845,8.845,8.625,8.78,1164871.0
2016-08-24,8.805,8.865,8.735,8.785,842299.0
2016-08-25,8.725,8.725,8.555,8.57,945165.0
2016-08-26,8.57,8.705,8.515,8.56,670513.0
2016-08-29,8.52,8.57,8.435,8.455,780498.0
2016-08-30,8.495,8.575,8.46,8.51,781703.0
2016-08-31,8.52,8.56,8.46,8.48,690278.0
2016-09-01,8.47,8.53,8.43,8.46,923738.0
2016-09-02,8.435,8.475,8.305,8.31,937720.0
2016-09-05,8.325,8.375,8.3,8.37,642514.0
2016-09-06,8.33,8.395,8.225,8.27,1018745.0
2016-09-07,8.28,8.35,8.14,8.18,925129.0
2016-09-08,8.115,8.17,8.02,8.08,1043106.0
2016-09-09,8.015,8.065,7.89,7.94,1235579.0
2016-09-12,7.81,7.9,7.755,7.83,802857.0
2016-09-13,7.89,7.97,7.805,7.84,1068079.0
2016-09-14,7.785,7.815,7.705,7.77,730215.0
2016-09-15,7.725,7.83,7.71,7.81,798567.0
2016-09-16,7.85,7.965,7.84,7.935,1100030.0
2016-09-19,7.85,7.93,7.795,7.83,447264.0
2016-09-20,7.815,7.96,7.8,7.94,1154389.0
2016-09-21,8.01,8.025,7.815,7.87,1295304.0
2016-09-22,8.135,8.195,8.085,8.115,1548137.0
2016-09-23,8.16,8.16,7.99,8.125,995285.0
2016-09-26,8.165,8.165,8.065,8.12,595815.0
2016-09-27,8.06,8.06,7.935,8.0,515530.0
2016-09-28,8.025,8.065,7.91,8.03,707922.0
2016-09-29,8.06,8.155,8.025,8.135,748715.0
2016-09-30,8.08,8.085,7.99,8.08,440201.0
2016-10-03,8.1,8.205,8.08,8.145,506843.0
2016-10-04,8.115,8.235,7.99,8.22,775565.0
2016-10-05,8.25,8.31,8.14,8.195,601251.0
2016-10-06,8.24,8.37,8.165,8.35,1040078.0
2016-10-07,8.39,8.45,8.32,8.37,1242664.0
2016-10-10,8.395,8.45,8.35,8.355,666507.0
2016-10-11,8.375,8.375,8.255,8.29,494113.0
2016-10-12,8.23,8.275,8.165,8.195,665751.0
2016-10-13,8.145,8.165,8.06,8.16,470036.0
2016-10-14,8.185,8.345,8.14,8.28,576881.0
2016-10-17,8.29,8.3,8.155,8.185,888772.0
2016-10-18,8.14,8.18,8.07,8.135,794366.0
2016-10-19,8.125,8.125,8.05,8.06,676572.0
2016-10-20,8.025,8.07,7.895,8.025,898071.0
2016-10-21,8.005,8.03,7.91,8.0,685203.0
2016-10-24,7.955,7.985,7.84,7.915,822559.0
2016-10-25,7.875,8.02,7.87,7.91,505833.0
2016-10-26,7.82,7.855,7.705,7.76,762788.0
2016-10-27,7.76,7.85,7.705,7.81,809662.0
2016-10-28,7.74,7.74,7.405,7.47,983360.0
2016-10-31,7.395,7.395,7.07,7.205,2643940.0
2016-11-01,7.185,7.22,7.085,7.185,1316673.0
2016-11-02,7.105,7.155,7.02,7.045,889632.0
2016-11-03,6.995,6.995,6.87,6.87,1472947.0
2016-11-04,6.83,6.93,6.81,6.86,940438.0
2016-11-07,6.86,6.995,6.86,6.88,1034049.0
2016-11-08,6.895,6.93,6.74,6.795,1095108.0
2016-11-09,6.83,6.91,6.58,6.775,1387775.0
2016-11-10,6.93,6.995,6.83,6.87,1032144.0
2016-11-11,6.88,6.97,6.765,6.835,1015317.0
2016-11-14,6.86,6.875,6.695,6.725,831950.0
2016-11-15,6.705,6.72,6.625,6.675,927756.0
2016-11-16,6.705,6.725,6.555,6.58,1132535.0
2016-11-17,6.55,6.855,6.47,6.665,1729810.0
2016-11-18,6.815,6.87,6.735,6.87,1326612.0
2016-11-21,6.89,7.03,6.88,7.005,1385543.0
2016-11-22,7.04,7.2,7.025,7.175,1449366.0
2016-11-23,7.165,7.2,7.085,7.165,1534543.0
2016-11-24,7.215,7.235,7.1,7.12,422994.0
2016-11-25,7.155,7.28,7.12,7.235,730329.0
2016-11-28,7.31,7.37,7.175,7.175,615357.0
2016-11-29,7.185,7.215,7.085,7.13,1040305.0
2016-11-30,7.165,7.2,7.09,7.12,938032.0
2016-12-01,7.13,7.185,6.965,7.025,1510985.0
2016-12-02,7.025,7.08,6.88,6.905,1380579.0
2016-12-05,6.905,6.95,6.805,6.815,1105870.0
2016-12-06,7.045,7.045,6.76,6.78,656579.0
2016-12-07,6.93,7.01,6.745,6.835,1377918.0
2016-12-08,6.95,7.01,6.875,6.995,810505.0
2016-12-09,6.995,7.07,6.93,6.955,1100765.0
2016-12-12,6.955,7.005,6.945,6.965,695062.0
2016-12-13,6.99,7.12,6.915,7.1,1095727.0
2016-12-14,7.145,7.295,7.12,7.29,1685883.0
2016-12-15,7.455,7.455,7.315,7.315,1608205.0
2016-12-16,7.335,7.405,7.24,7.395,1047152.0
2016-12-19,7.415,7.465,7.345,7.37,840204.0
2016-12-20,7.41,7.445,7.315,7.41,936190.0
2016-12-21,7.43,7.45,7.34,7.41,456395.0
2016-12-22,7.45,7.53,7.385,7.505,582170.0
2016-12-23,7.505,7.545,7.43,7.455,461176.0
2016-12-28,7.54,7.6,7.465,7.57,397722.0
2016-12-29,7.605,7.62,7.49,7.56,616731.0
2016-12-30,7.53,7.72,7.53,7.675,452279.0
2017-01-03,7.635,7.7,7.565,7.605,863890.0
2017-01-04,7.605,7.655,7.585,7.62,645121.0
2017-01-05,7.605,7.645,7.605,7.62,304455.0
2017-01-06,7.665,7.695,7.6,7.635,440772.0
2017-01-09,7.665,7.815,7.66,7.75,610303.0
2017-01-10,7.75,7.79,7.645,7.7,516274.0
2017-01-11,7.705,7.72,7.655,7.695,425551.0
2017-01-12,7.705,7.74,7.675,7.705,412385.0
2017-01-13,7.66,7.74,7.66,7.685,380945.0
2017-01-16,7.675,7.705,7.625,7.685,497946.0
2017-01-17,7.705,7.705,7.6,7.645,389417.0
2017-01-18,7.59,7.66,7.51,7.585,422720.0
2017-01-19,7.355,7.465,7.245,7.37,1802151.0
2017-01-20,7.36,7.425,7.33,7.39,681022.0
2017-01-23,7.43,7.45,7.205,7.24,632530.0
2017-01-24,7.235,7.235,7.12,7.14,1689178.0
2017-01-25,7.2,7.2,7.11,7.155,743098.0
2017-01-27,7.155,7.225,7.11,7.2,654058.0
2017-01-30,7.155,7.195,7.065,7.07,580847.0
2017-01-31,7.065,7.11,6.995,7.06,598816.0
2017-02-01,7.005,7.045,6.84,6.93,1397274.0
2017-02-02,6.93,6.945,6.87,6.89,954409.0
2017-02-03,6.875,7.02,6.87,6.95,483912.0
2017-02-06,6.99,7.02,6.8,6.82,1746285.0
2017-02-07,6.79,6.84,6.665,6.795,1543223.0
2017-02-08,6.755,7.39,6.685,7.32,2244435.0
2017-02-09,7.3,7.41,7.205,7.31,1522131.0
2017-02-10,7.375,7.55,7.33,7.465,2635671.0
2017-02-13,7.47,7.545,7.405,7.485,907678.0
2017-02-14,7.52,7.6,7.485,7.485,1033990.0
2017-02-15,7.47,7.6,7.455,7.52,867121.0
2017-02-16,7.545,7.585,7.405,7.51,1162891.0
2017-02-17,7.51,7.55,7.43,7.455,758232.0
2017-02-20,7.45,7.5,7.36,7.405,852718.0
2017-02-21,7.385,7.425,7.32,7.385,689452.0
2017-02-22,7.425,7.505,7.36,7.505,551860.0
2017-02-23,7.54,7.585,7.5,7.565,296671.0
2017-02-24,7.56,7.675,7.5,7.51,528923.0
2017-02-27,7.51,7.58,7.41,7.525,950496.0
2017-02-28,7.525,7.55,7.43,7.525,750590.0
2017-03-01,7.6,7.6,7.485,7.505,651856.0
2017-03-02,7.57,7.57,7.45,7.505,476899.0
2017-03-03,7.505,7.53,7.465,7.51,484416.0
2017-03-06,7.5,7.52,7.405,7.52,419887.0
2017-03-07,7.435,7.61,7.43,7.57,658426.0
2017-03-08,7.58,7.59,7.54,7.57,464657.0
2017-03-09,7.57,7.675,7.565,7.66,653246.0
2017-03-10,7.68,7.76,7.645,7.75,569192.0
2017-03-13,7.75,7.81,7.74,7.775,625284.0
2017-03-14,7.775,7.785,7.59,7.62,772803.0
2017-03-15,7.59,7.64,7.49,7.58,641634.0
2017-03-16,7.49,7.545,7.485,7.5,733510.0
2017-03-17,7.5,7.585,7.5,7.565,444795.0
2017-03-20,7.56,7.645,7.545,7.6,634607.0
2017-03-21,7.56,7.625,7.56,7.585,637772.0
2017-03-22,7.565,7.585,7.515,7.55,558379.0
2017-03-23,7.635,7.655,7.545,7.58,1431091.0
2017-03-24,7.63,7.71,7.575,7.7,1415373.0
2017-03-27,7.7,7.7,7.595,7.63,714734.0
2017-03-28,7.655,7.78,7.61,7.76,1351217.0
2017-03-29,7.81,7.905,7.775,7.865,600331.0
2017-03-30,7.88,7.88,7.8,7.825,382838.0
2017-03-31,7.825,7.86,7.74,7.74,830224.0
2017-04-03,7.7,7.735,7.65,7.725,522914.0
2017-04-04,7.7,7.87,7.69,7.85,805463.0
2017-04-05,7.905,7.94,7.825,7.86,588280.0
2017-04-06,7.86,7.895,7.83,7.86,643992.0
2017-04-07,7.865,7.865,7.735,7.8,492547.0
2017-04-10,7.8,7.825,7.745,7.76,404906.0
2017-04-11,7.735,7.81,7.7,7.775,418180.0
2017-04-12,7.755,7.775,7.665,7.705,463992.0
2017-04-13,7.665,7.745,7.645,7.735,673949.0
2017-04-18,7.705,7.815,7.705,7.795,550528.0
2017-04-19,7.815,7.905,7.79,7.88,537712.0
2017-04-20,7.92,7.94,7.825,7.88,383031.0
2017-04-21,7.905,7.935,7.86,7.905,304158.0
2017-04-24,7.92,8.03,7.895,8.01,355034.0
2017-04-26,8.045,8.075,7.94,8.015,680006.0
2017-04-27,8.04,8.13,8.015,8.12,653082.0
2017-04-28,8.15,8.21,8.115,8.14,423545.0
2017-05-01,8.135,8.245,8.13,8.23,490420.0
2017-05-02,8.255,8.265,8.08,8.08,905311.0
2017-05-03,8.13,8.265,8.13,8.175,760310.0
2017-05-04,8.165,8.245,8.135,8.15,636142.0
2017-05-05,8.12,8.185,7.97,7.995,834230.0
2017-05-08,8.075,8.15,7.995,8.08,786105.0
2017-05-09,8.08,8.255,8.08,8.245,583205.0
2017-05-10,8.265,8.325,8.21,8.29,462040.0
2017-05-11,8.325,8.4,8.31,8.31,597384.0
2017-05-12,8.26,8.315,8.095,8.1,439219.0
2017-05-15,8.065,8.115,8.03,8.08,396667.0
2017-05-16,8.2,8.2,8.05,8.115,436274.0
2017-05-17,8.05,8.14,8.05,8.075,373766.0
2017-05-18,7.95,8.04,7.85,8.025,778147.0
2017-05-19,8.01,8.06,7.915,7.94,584300.0
2017-05-22,7.975,8.03,7.935,8.025,366881.0
2017-05-23,7.995,8.095,7.975,8.065,800761.0
2017-05-24,8.1,8.205,8.065,8.185,889747.0
2017-05-25,8.29,8.325,7.99,8.04,1210130.0
2017-05-26,8.005,8.005,7.79,7.795,1205055.0
2017-05-29,7.775,7.815,7.595,7.68,1113461.0
2017-05-30,7.58,7.65,7.52,7.525,1484801.0
2017-05-31,7.56,7.71,7.525,7.6,865775.0
2017-06-01,7.575,7.68,7.575,7.635,958888.0
2017-06-02,7.825,7.905,7.735,7.885,1146430.0
2017-06-05,7.87,7.925,7.79,7.885,1376994.0
2017-06-06,7.845,7.845,7.775,7.835,821280.0
2017-06-07,7.835,7.955,7.83,7.905,1018643.0
2017-06-08,7.83,7.885,7.825,7.865,903043.0
2017-06-09,7.85,7.87,7.8,7.86,598693.0
2017-06-13,7.795,7.85,7.725,7.755,1113712.0
2017-06-14,7.775,7.87,7.755,7.8,1682189.0
2017-06-15,7.905,8.01,7.865,7.925,1460251.0
2017-06-16,7.905,8.03,7.905,8.005,757760.0
2017-06-19,7.975,8.025,7.915,7.955,375644.0
2017-06-20,7.895,8.11,7.895,8.01,617001.0
2017-06-21,7.935,8.04,7.935,7.97,715626.0
2017-06-22,8.015,8.075,7.985,8.045,398192.0
2017-06-23,8.095,8.155,8.045,8.05,360056.0
2017-06-26,8.1,8.185,8.1,8.115,478198.0
2017-06-27,8.11,8.11,7.97,8.015,450736.0
2017-06-28,8.015,8.095,7.96,8.075,642150.0
2017-06-29,8.115,8.23,8.085,8.165,568629.0
2017-06-30,8.135,8.165,7.955,7.99,1232474.0
2017-07-03,7.99,8.095,7.96,7.99,651133.0
2017-07-04,8.03,8.2,7.985,8.14,864779.0
2017-07-05,8.11,8.155,8.025,8.115,480692.0
2017-07-06,8.115,8.26,8.065,8.22,901578.0
2017-07-07,8.135,8.135,8.005,8.065,640347.0
2017-07-10,8.045,8.19,8.045,8.135,467759.0
2017-07-11,8.06,8.22,8.04,8.185,506157.0
2017-07-12,8.12,8.2,8.065,8.1,642542.0
2017-07-13,8.225,8.29,8.175,8.255,752329.0
2017-07-14,8.31,8.405,8.28,8.385,383440.0
2017-07-17,8.37,8.46,8.325,8.425,449326.0
2017-07-18,8.46,8.46,8.28,8.31,1175677.0
2017-07-19,8.345,8.355,8.165,8.325,691302.0
2017-07-20,8.4,8.69,8.4,8.6,1251993.0
2017-07-21,8.585,8.615,8.55,8.57,582145.0
2017-07-24,8.53,8.605,8.455,8.51,694447.0
2017-07-25,8.595,8.82,8.55,8.635,1823718.0
2017-07-26,8.565,8.795,8.565,8.655,1126619.0
2017-07-27,8.705,8.745,8.64,8.67,743549.0
2017-07-28,8.655,8.73,8.445,8.54,1135462.0
2017-07-31,8.51,8.64,8.51,8.57,1095823.0
2017-08-01,8.6,8.715,8.54,8.675,949581.0
2017-08-02,8.67,8.685,8.57,8.615,801343.0
2017-08-03,8.62,8.78,8.595,8.745,957903.0
2017-08-04,8.765,8.78,8.63,8.655,802974.0
2017-08-07,8.675,8.705,8.635,8.67,488609.0
2017-08-08,8.67,8.725,8.6,8.675,966626.0
2017-08-09,8.325,8.995,8.255,8.935,1791615.0
2017-08-10,9.06,9.37,9.035,9.295,1790154.0
2017-08-11,9.16,9.26,9.07,9.19,891075.0
2017-08-14,9.295,9.49,9.265,9.37,1280290.0
2017-08-15,9.43,9.665,9.305,9.535,1651338.0
2017-08-16,9.58,9.645,9.24,9.265,1578601.0
2017-08-17,9.225,9.385,9.205,9.295,1864279.0
2017-08-18,9.21,9.275,9.155,9.185,1433421.0
2017-08-21,9.34,9.34,9.105,9.125,779593.0
2017-08-22,9.14,9.28,9.115,9.225,928820.0
2017-08-23,9.4,9.4,9.15,9.245,1113752.0
2017-08-24,9.155,9.315,9.08,9.225,1649152.0
2017-08-25,9.26,9.295,9.205,9.25,724191.0
2017-08-28,9.26,9.26,9.125,9.185,813086.0
2017-08-29,9.155,9.24,9.085,9.185,671437.0
2017-08-30,9.24,9.285,9.135,9.19,1214759.0
2017-08-31,9.26,9.45,9.17,9.425,970407.0
2017-09-01,9.405,9.51,9.26,9.46,823413.0
2017-09-04,9.42,9.425,9.305,9.34,767270.0
2017-09-05,9.33,9.44,9.265,9.44,1016147.0
2017-09-06,9.34,9.41,9.305,9.335,855706.0
2017-09-07,9.475,9.475,9.375,9.46,710251.0
2017-09-08,9.475,9.565,9.445,9.475,624657.0
2017-09-11,9.49,9.645,9.48,9.64,633247.0
2017-09-12,9.645,9.68,9.565,9.625,546023.0
2017-09-13,9.68,9.695,9.615,9.615,659877.0
2017-09-14,9.57,9.82,9.57,9.795,704296.0
2017-09-15,9.795,9.89,9.625,9.815,1989704.0
2017-09-18,9.815,9.815,9.695,9.77,672026.0
2017-09-19,9.69,9.69,9.545,9.655,1299703.0
2017-09-20,9.635,9.695,9.5,9.5,1517531.0
2017-09-21,9.575,9.605,9.445,9.475,951378.0
2017-09-22,9.47,9.525,9.36,9.385,925892.0
2017-09-25,9.42,9.425,9.29,9.34,885992.0
2017-09-26,9.285,9.34,9.205,9.255,811678.0
2017-09-27,9.215,9.215,9.1,9.2,1287786.0
2017-09-28,9.19,9.255,9.1,9.12,753648.0
2017-09-29,9.1,9.19,9.09,9.115,591642.0
2017-10-02,9.12,9.225,9.12,9.155,346451.0
2017-10-03,9.13,9.155,9.03,9.085,604269.0
2017-10-04,9.055,9.12,9.02,9.02,733576.0
2017-10-05,9.005,9.105,8.995,9.035,648261.0
2017-10-06,9.08,9.185,9.04,9.15,531345.0
2017-10-09,9.18,9.235,9.12,9.165,661697.0
2017-10-10,9.13,9.205,9.055,9.135,692119.0
2017-10-11,9.2,9.37,9.18,9.335,679164.0
2017-10-12,9.335,9.57,9.265,9.545,835975.0
2017-10-13,9.57,9.57,9.47,9.505,444762.0
2017-10-16,9.555,9.725,9.495,9.51,448041.0
2017-10-17,9.51,9.54,9.36,9.475,782151.0
2017-10-18,9.505,9.66,9.505,9.58,822872.0
2017-10-19,9.73,9.85,9.695,9.76,1191864.0
2017-10-20,9.745,9.84,9.715,9.76,851504.0
2017-10-23,9.745,9.79,9.655,9.675,468442.0
2017-10-24,9.69,9.78,9.64,9.775,749008.0
2017-10-25,9.765,9.84,9.64,9.775,672486.0
2017-10-26,9.795,9.865,9.755,9.84,347383.0
2017-10-27,9.865,9.875,9.69,9.76,530740.0
2017-10-30,9.86,9.915,9.805,9.815,543648.0
2017-10-31,9.805,9.875,9.725,9.74,976153.0
2017-11-01,9.795,9.98,9.65,9.68,764634.0
2017-11-02,9.705,9.715,9.56,9.56,778261.0
2017-11-03,9.56,9.595,9.46,9.485,979097.0
2017-11-06,9.475,9.705,9.475,9.64,556768.0
2017-11-07,9.695,9.795,9.62,9.64,799781.0
2017-11-08,9.69,9.695,9.525,9.61,858465.0
2017-11-09,9.695,9.765,9.625,9.765,634642.0
2017-11-10,9.79,9.805,9.59,9.775,501520.0
2017-11-13,9.76,9.775,9.635,9.715,379227.0
2017-11-14,9.695,9.745,9.63,9.715,564733.0
2017-11-15,9.69,9.895,9.675,9.755,632768.0
2017-11-16,9.625,9.78,9.625,9.74,604062.0
2017-11-17,9.745,9.755,9.625,9.66,465517.0
2017-11-20,9.645,9.74,9.485,9.625,944841.0
2017-11-21,9.825,9.975,9.795,9.84,1435449.0
2017-11-22,9.945,10.075,9.93,10.045,1046031.0
2017-11-23,10.045,10.085,9.985,10.06,558159.0
2017-11-24,10.065,10.115,9.995,10.085,527188.0
2017-11-27,10.115,10.23,10.115,10.22,1481989.0
2017-11-28,10.23,10.5,10.23,10.44,1283981.0
2017-11-29,10.57,10.685,10.52,10.675,1276666.0
2017-11-30,10.61,10.64,10.285,10.335,1934300.0
2017-12-01,10.4,10.515,10.2,10.335,1468901.0
2017-12-04,10.405,10.5,10.34,10.42,1228977.0
2017-12-05,10.37,10.4,10.245,10.385,1142875.0
2017-12-06,10.355,10.405,10.295,10.385,1032594.0
2017-12-07,10.43,10.65,10.42,10.585,1057140.0
2017-12-08,10.465,10.535,10.215,10.515,1000723.0
2017-12-11,10.515,10.675,10.47,10.605,730238.0
2017-12-12,10.64,10.77,10.64,10.705,725914.0
2017-12-13,10.65,10.74,10.57,10.725,586076.0
2017-12-14,10.79,10.94,10.745,10.805,801070.0
2017-12-15,10.875,10.905,10.7,10.81,826062.0
2017-12-18,10.87,10.975,10.72,10.76,929111.0
2017-12-19,10.675,10.725,10.38,10.43,1615669.0
2017-12-20,10.38,10.58,10.3,10.525,912326.0
2017-12-21,10.455,10.555,10.37,10.435,964783.0
2017-12-22,10.455,10.465,10.335,10.4,460214.0
2017-12-27,10.385,10.42,10.305,10.315,387592.0
2017-12-28,10.35,10.4,10.3,10.385,430413.0
2017-12-29,10.475,10.475,10.235,10.295,642790.0
2018-01-02,10.18,10.355,10.18,10.315,650989.0
2018-01-03,10.32,10.38,10.185,10.38,669785.0
2018-01-04,10.465,10.555,10.385,10.55,717137.0
2018-01-05,10.64,10.77,10.62,10.74,578724.0
2018-01-08,10.795,10.825,10.67,10.69,614875.0
2018-01-09,10.725,10.755,10.575,10.605,441413.0
2018-01-10,10.755,10.81,10.655,10.69,693945.0
2018-01-11,10.385,10.44,10.11,10.165,1426187.0
2018-01-12,10.245,10.245,10.145,10.185,726128.0
2018-01-15,10.145,10.18,9.95,10.035,731234.0
2018-01-16,9.985,10.145,9.985,10.085,588419.0
2018-01-17,10.05,10.115,10.015,10.05,454902.0
2018-01-18,10.075,10.11,10.035,10.065,464525.0
2018-01-19,10.11,10.28,10.085,10.215,394142.0
2018-01-22,10.23,10.37,10.23,10.335,534747.0
2018-01-23,10.34,10.61,10.34,10.45,809405.0
2018-01-24,10.55,10.71,10.525,10.655,598946.0
2018-01-25,10.67,10.725,10.57,10.725,545985.0
2018-01-29,10.74,10.92,10.73,10.825,870371.0
2018-01-30,10.91,11.11,10.62,10.65,584298.0
2018-01-31,10.62,10.795,10.59,10.655,1091006.0
2018-02-01,10.77,10.87,10.71,10.745,1218384.0
2018-02-02,10.76,10.925,10.76,10.905,869381.0
2018-02-05,10.74,10.845,10.42,10.605,939728.0
2018-02-06,10.05,10.285,9.875,10.205,1505313.0
2018-02-07,10.525,10.525,9.73,10.03,3085448.0
2018-02-08,9.84,10.05,9.605,9.78,1653992.0
2018-02-09,9.58,10.03,9.49,10.01,1659703.0
2018-02-12,9.895,9.985,9.71,9.875,1259581.0
2018-02-13,9.85,9.925,9.79,9.815,1088377.0
2018-02-14,9.68,9.845,9.655,9.695,917787.0
2018-02-15,9.805,9.93,9.79,9.83,951882.0
2018-02-16,9.86,10.015,9.845,9.98,708149.0
2018-02-19,9.89,10.16,9.845,10.05,1421041.0
2018-02-20,10.11,10.145,10.01,10.08,627515.0
2018-02-21,10.015,10.235,9.995,10.135,745553.0
2018-02-22,10.17,10.215,9.9,9.98,734590.0
2018-02-23,10.1,10.165,10.075,10.08,564104.0
2018-02-26,10.11,10.295,10.095,10.16,723836.0
2018-02-27,10.25,10.25,10.03,10.05,946760.0
2018-02-28,10.08,10.165,10.025,10.06,693464.0
2018-03-01,10.06,10.085,9.895,10.015,808368.0
2018-03-02,9.995,10.135,9.91,9.96,529207.0
2018-03-05,9.995,10.265,9.945,10.255,799064.0
2018-03-06,10.3,10.42,10.25,10.32,889279.0
2018-03-07,10.305,10.305,10.135,10.245,701858.0
2018-03-08,10.315,10.5,10.295,10.39,494765.0
2018-03-09,10.43,10.755,10.4,10.71,1025431.0
2018-03-12,10.745,10.76,10.515,10.55,735388.0
2018-03-13,10.655,10.67,10.525,10.555,631053.0
2018-03-14,10.465,10.54,10.2,10.525,752857.0
2018-03-15,10.525,10.54,10.3,10.44,862915.0
2018-03-16,10.44,10.54,10.425,10.505,522784.0
2018-03-19,10.535,10.57,10.33,10.43,566456.0
2018-03-20,10.385,10.44,10.25,10.42,625781.0
2018-03-21,10.42,10.51,10.34,10.34,390215.0
2018-03-22,10.39,10.405,10.135,10.225,1106119.0
2018-03-23,10.125,10.205,10.09,10.115,880885.0
2018-03-26,10.0,10.13,9.795,10.08,1691153.0
2018-03-27,10.11,10.225,9.94,10.01,873586.0
2018-03-28,9.915,9.965,9.82,9.92,534055.0
2018-03-29,9.865,9.915,9.73,9.805,984153.0
2018-04-03,9.725,9.825,9.585,9.705,1339796.0
2018-04-04,9.865,9.95,9.6,9.665,937661.0
2018-04-05,9.71,9.795,9.645,9.69,785374.0
2018-04-06,9.705,9.775,9.645,9.745,412201.0
2018-04-09,9.705,9.87,9.6,9.855,720340.0
2018-04-10,9.84,9.905,9.74,9.77,486546.0
2018-04-11,9.77,9.77,9.625,9.725,590375.0
2018-04-12,9.715,9.77,9.585,9.71,673680.0
2018-04-13,9.745,9.815,9.665,9.755,391713.0
2018-04-16,9.76,9.825,9.645,9.74,519231.0
2018-04-17,9.71,9.745,9.62,9.725,478606.0
2018-04-18,9.825,10.095,9.77,10.075,974410.0
2018-04-19,10.14,10.145,9.9,10.015,1103944.0
2018-04-20,9.965,10.03,9.905,10.02,569032.0
2018-04-23,10.02,10.14,9.95,10.035,810758.0
2018-04-24,10.08,10.125,10.01,10.1,486336.0
2018-04-26,10.065,10.405,10.06,10.335,804922.0
2018-04-27,10.435,10.535,10.415,10.485,731187.0
2018-04-30,10.53,10.53,10.365,10.405,953601.0
2018-05-01,10.37,10.485,10.305,10.39,731648.0
2018-05-02,10.42,10.64,10.39,10.56,904173.0
2018-05-03,10.66,10.865,10.605,10.82,705783.0
2018-05-04,10.835,10.915,10.71,10.71,481384.0
2018-05-07,10.74,10.74,10.355,10.365,966480.0
2018-05-08,10.48,10.625,10.3,10.32,823391.0
2018-05-09,10.35,10.56,10.285,10.35,656432.0
2018-05-10,10.415,10.53,10.32,10.325,511627.0
2018-05-11,10.35,10.58,10.325,10.515,506210.0
2018-05-14,10.55,10.695,10.495,10.535,585016.0
2018-05-15,10.59,10.67,10.53,10.58,686058.0
2018-05-16,10.63,10.63,10.365,10.46,749902.0
2018-05-17,10.46,10.56,10.42,10.545,653646.0
2018-05-18,10.575,10.59,10.37,10.435,534387.0
2018-05-21,10.405,10.53,10.38,10.47,284733.0
2018-05-22,10.445,10.5,10.305,10.31,444536.0
2018-05-23,10.34,10.365,10.275,10.305,281004.0
2018-05-24,10.275,10.46,10.235,10.445,526082.0
2018-05-25,10.4,10.55,10.325,10.535,343791.0
2018-05-28,10.56,10.655,10.485,10.63,336152.0
2018-05-29,10.595,10.625,10.365,10.415,406528.0
2018-05-30,10.42,10.77,10.42,10.605,770788.0
2018-05-31,10.67,10.695,10.51,10.615,906812.0
2018-06-01,10.58,10.625,10.44,10.605,642610.0
2018-06-04,10.485,10.67,10.45,10.655,319618.0
2018-06-05,10.605,10.695,10.535,10.625,462855.0
2018-06-06,10.58,10.67,10.55,10.655,355943.0
2018-06-07,10.615,10.645,10.325,10.355,787715.0
2018-06-08,10.37,10.51,10.355,10.385,594958.0
2018-06-12,10.485,10.785,10.39,10.685,960610.0
2018-06-13,10.675,10.79,10.56,10.61,520153.0
2018-06-14,10.67,10.865,10.565,10.58,563850.0
2018-06-15,10.705,10.76,10.63,10.695,817563.0
2018-06-18,10.705,10.805,10.675,10.735,357929.0
2018-06-19,10.83,10.88,10.68,10.74,484846.0
2018-06-20,10.835,10.95,10.77,10.9,578985.0
2018-06-21,11.03,11.32,11.03,11.28,1245362.0
2018-06-22,11.305,11.315,11.11,11.175,431821.0
2018-06-25,11.175,11.305,11.08,11.2,331644.0
2018-06-26,11.105,11.21,10.975,11.065,527820.0
2018-06-27,11.045,11.155,11.0,11.01,534519.0
2018-06-28,11.065,11.225,10.93,10.965,464192.0
2018-06-29,11.125,11.135,10.945,10.975,601173.0
2018-07-02,11.08,11.105,10.835,10.85,549397.0
2018-07-03,10.935,11.02,10.9,10.985,238488.0
2018-07-04,11.01,11.14,10.9,10.96,514011.0
2018-07-05,10.66,10.675,10.485,10.59,693992.0
2018-07-06,10.69,10.805,10.495,10.53,923122.0
2018-07-09,10.58,10.685,10.565,10.58,460450.0
2018-07-10,10.67,10.76,10.605,10.645,519090.0
2018-07-11,10.61,10.695,10.565,10.61,738007.0
2018-07-12,10.705,10.885,10.655,10.655,807195.0
2018-07-13,10.725,10.855,10.685,10.71,598883.0
2018-07-16,10.74,10.8,10.665,10.725,379926.0
2018-07-17,10.79,10.88,10.685,10.74,807994.0
2018-07-18,10.755,10.85,10.75,10.815,304867.0
2018-07-19,10.83,10.855,10.705,10.74,516452.0
2018-07-20,10.72,10.87,10.72,10.785,351153.0
2018-07-23,10.725,10.775,10.58,10.625,359744.0
2018-07-24,10.63,10.685,10.535,10.615,414337.0
2018-07-25,10.605,10.63,10.38,10.42,534217.0
2018-07-26,10.465,10.51,10.34,10.465,526238.0
2018-07-27,10.525,10.645,10.405,10.59,488293.0
2018-07-30,10.53,10.56,10.365,10.415,424093.0
2018-07-31,10.415,10.42,9.79,10.115,1875113.0
2018-08-01,10.225,10.32,10.035,10.08,1048316.0
2018-08-02,10.075,10.195,10.03,10.09,544716.0
2018-08-03,10.16,10.335,10.105,10.27,500775.0
2018-08-06,10.245,10.27,10.115,10.175,478726.0
2018-08-07,10.1,10.175,10.065,10.08,971106.0
2018-08-08,10.06,10.165,10.02,10.155,525247.0
2018-08-09,10.18,10.245,10.155,10.18,440268.0
2018-08-10,10.21,10.29,10.165,10.255,306698.0
2018-08-13,10.285,10.445,10.275,10.385,354223.0
2018-08-14,10.445,10.605,10.385,10.58,568845.0
2018-08-15,10.525,10.625,10.415,10.605,706034.0
2018-08-16,10.59,10.735,10.525,10.615,508168.0
2018-08-17,10.59,10.93,10.59,10.9,696562.0
2018-08-20,10.945,10.95,10.83,10.885,547705.0
2018-08-21,10.835,10.895,10.63,10.63,614727.0
2018-08-22,10.5,11.94,10.5,11.795,2301373.0
2018-08-23,11.64,11.65,10.885,10.92,2162948.0
2018-08-24,10.885,10.945,10.63,10.85,1869598.0
2018-08-27,10.74,10.98,10.66,10.8,965600.0
2018-08-28,10.915,11.16,10.805,11.135,964139.0
2018-08-29,11.045,11.21,10.94,11.045,825283.0
2018-08-30,11.065,11.145,11.0,11.11,832873.0
2018-08-31,11.055,11.315,11.03,11.25,903385.0
2018-09-03,11.505,11.515,11.33,11.36,720241.0
2018-09-04,11.315,11.35,11.2,11.285,551655.0
2018-09-05,11.19,11.29,11.14,11.205,1174516.0
2018-09-06,11.11,11.185,10.835,10.92,1100039.0
2018-09-07,10.815,11.025,10.815,11.015,739118.0
2018-09-10,11.03,11.21,10.98,11.045,711244.0
2018-09-11,11.105,11.265,11.07,11.25,627015.0
2018-09-12,11.25,11.37,11.125,11.185,611644.0
2018-09-13,11.14,11.145,10.87,10.935,958228.0
2018-09-14,11.06,11.08,10.935,11.015,464425.0
2018-09-17,10.95,10.995,10.685,10.88,773028.0
2018-09-18,10.91,11.03,10.855,10.915,1188483.0
2018-09-19,10.93,10.98,10.9,10.95,551333.0
2018-09-20,10.815,10.885,10.56,10.59,1033419.0
2018-09-21,10.535,10.74,10.415,10.725,749168.0
2018-09-24,10.8,10.83,10.695,10.815,314393.0
2018-09-25,10.71,10.82,10.545,10.82,826047.0
2018-09-26,10.94,10.975,10.755,10.8,606969.0
2018-09-27,10.845,10.955,10.76,10.91,342925.0
2018-09-28,10.86,10.96,10.7,10.755,836199.0
2018-10-01,10.625,10.745,10.625,10.715,413471.0
2018-10-02,10.71,10.755,10.425,10.485,1083404.0
2018-10-03,10.465,10.575,10.35,10.57,669106.0
2018-10-04,10.665,10.68,10.45,10.485,1039194.0
2018-10-05,10.88,11.12,10.745,10.86,1285874.0
2018-10-08,10.76,10.93,10.76,10.82,505428.0
2018-10-09,10.815,10.875,10.485,10.515,809073.0
2018-10-10,10.57,10.64,10.39,10.44,1131598.0
2018-10-11,10.27,10.305,9.95,10.03,1005460.0
2018-10-12,9.86,10.16,9.75,10.16,1005997.0
2018-10-15,9.975,10.21,9.975,10.18,897880.0
2018-10-16,10.165,10.18,9.96,10.055,1087640.0
2018-10-17,10.19,10.39,10.15,10.39,1102883.0
2018-10-18,10.19,10.33,10.13,10.195,785776.0
2018-10-19,10.195,10.22,9.955,9.995,792112.0
2018-10-22,9.95,10.1,9.86,9.89,779467.0
2018-10-23,9.89,9.93,9.61,9.625,1157121.0
2018-10-24,9.61,9.655,9.435,9.55,896111.0
2018-10-25,9.37,9.41,9.115,9.145,1623422.0
2018-10-26,9.22,9.29,8.97,9.19,1573438.0
2018-10-29,9.325,9.49,9.09,9.23,1642849.0
2018-10-30,8.895,9.305,8.87,9.235,1284147.0
2018-10-31,9.37,9.4,8.975,9.075,1227258.0
2018-11-01,9.11,9.16,8.975,9.0,1226038.0
2018-11-02,8.97,9.075,8.865,8.925,508777.0
2018-11-05,8.96,9.105,8.67,8.685,1877292.0
2018-11-06,8.67,8.835,8.595,8.835,1101248.0
2018-11-07,8.84,8.94,8.73,8.9,1626278.0
2018-11-08,9.03,9.1,8.925,9.0,1448092.0
2018-11-09,9.075,9.095,8.94,9.075,874292.0
2018-11-12,9.0,9.05,8.745,8.87,1547059.0
2018-11-13,8.7,8.73,8.575,8.58,2845250.0
2018-11-14,8.61,8.755,8.47,8.545,1618769.0
2018-11-15,8.575,8.71,8.485,8.545,1025889.0
2018-11-16,8.535,8.535,8.375,8.435,1089109.0
2018-11-19,8.48,8.605,8.45,8.535,1671951.0
2018-11-20,8.405,8.47,8.285,8.35,1466406.0
2018-11-21,8.225,8.665,8.22,8.61,1829514.0
2018-11-22,8.62,8.815,8.605,8.785,1005654.0
2018-11-23,8.775,8.895,8.685,8.85,986359.0
2018-11-26,8.855,8.91,8.73,8.855,1191126.0
2018-11-27,8.945,9.105,8.93,9.035,1241174.0
2018-11-28,9.075,9.075,8.91,8.925,1340047.0
2018-11-29,9.0,9.185,8.925,8.975,1004212.0
2018-11-30,9.105,9.11,8.805,8.825,1246566.0
2018-12-03,8.925,9.035,8.895,8.985,611418.0
2018-12-04,8.99,9.09,8.91,8.93,800072.0
2018-12-05,8.775,8.9,8.655,8.785,1209536.0
2018-12-06,8.79,8.85,8.51,8.53,1510349.0
2018-12-07,8.525,8.525,8.225,8.41,2619018.0
2018-12-10,8.41,8.45,8.1,8.15,1604730.0
2018-12-11,8.135,8.275,8.06,8.16,1280286.0
2018-12-12,8.15,8.41,8.15,8.395,1044008.0
2018-12-13,8.435,8.635,8.405,8.58,1141947.0
2018-12-14,8.495,8.605,8.42,8.58,1040668.0
2018-12-17,8.53,8.8,8.495,8.74,1573948.0
2018-12-18,8.59,8.67,8.515,8.565,1288623.0
2018-12-19,8.48,8.545,8.275,8.35,1540913.0
2018-12-20,8.18,8.345,8.15,8.16,1615176.0
2018-12-21,8.145,8.195,7.885,7.98,1179300.0
2018-12-24,7.92,8.03,7.855,8.03,670800.0
2018-12-27,8.15,8.22,8.075,8.145,452602.0
2018-12-28,8.22,8.22,8.065,8.175,710919.0
2018-12-31,8.29,8.345,8.16,8.18,499553.0
2019-01-02,8.105,8.21,7.98,8.015,738410.0
2019-01-03,7.995,8.24,7.995,8.15,508316.0
2019-01-04,8.075,8.115,7.965,8.025,676844.0
2019-01-07,8.1,8.27,8.1,8.18,372730.0
2019-01-08,8.105,8.35,8.105,8.335,499530.0
2019-01-09,8.38,8.575,8.335,8.545,785491.0
2019-01-10,8.56,8.58,8.285,8.425,1137093.0
2019-01-11,8.55,8.55,8.405,8.45,634242.0
2019-01-14,8.625,8.7,8.485,8.55,610500.0
2019-01-15,8.455,8.62,8.41,8.565,663841.0
2019-01-16,8.605,8.73,8.55,8.655,684935.0
2019-01-17,8.815,8.815,8.67,8.755,980177.0
2019-01-18,8.79,8.94,8.715,8.925,1021812.0
2019-01-21,9.03,9.19,8.985,9.13,1002468.0
2019-01-22,9.13,9.17,9.06,9.11,841994.0
2019-01-23,9.145,9.31,9.075,9.235,1373528.0
2019-01-24,9.32,9.32,9.17,9.25,1019652.0
2019-01-25,9.31,9.415,9.22,9.37,738159.0
2019-01-29,9.37,9.39,9.305,9.335,1175629.0
2019-01-30,9.38,9.41,9.145,9.245,1065437.0
2019-01-31,9.385,9.435,9.31,9.38,466533.0
2019-02-01,9.48,9.51,9.215,9.245,1135040.0
2019-02-04,9.28,9.365,9.25,9.275,570147.0
2019-02-05,9.37,9.465,9.28,9.335,594345.0
2019-02-06,9.275,9.41,9.045,9.075,1670229.0
2019-02-07,9.14,9.25,9.09,9.175,1004991.0
2019-02-08,9.245,9.245,8.98,9.035,901473.0
2019-02-11,9.045,9.175,8.87,8.9,840654.0
2019-02-12,8.97,9.115,8.91,9.06,1236974.0
2019-02-13,8.26,8.715,8.195,8.565,2377862.0
2019-02-14,8.58,8.61,8.425,8.465,1892061.0
2019-02-15,8.535,8.97,8.535,8.94,1502713.0
2019-02-18,9.06,9.155,8.85,9.075,1379431.0
2019-02-19,9.115,9.275,9.065,9.245,943336.0
2019-02-20,9.23,9.49,9.14,9.23,1609911.0
2019-02-21,9.295,9.295,9.075,9.19,667120.0
2019-02-22,9.205,9.52,9.205,9.505,1083061.0
2019-02-25,9.505,9.64,9.48,9.6,813725.0
2019-02-26,9.66,9.705,9.43,9.46,864519.0
2019-02-27,9.555,9.64,9.355,9.49,672722.0
2019-02-28,9.52,9.525,9.38,9.435,653427.0
2019-03-01,9.54,9.83,9.505,9.725,1066568.0
2019-03-04,9.78,9.885,9.58,9.61,658708.0
2019-03-05,9.625,9.63,9.38,9.41,930754.0
2019-03-06,9.475,9.63,9.475,9.6,843615.0
2019-03-07,9.64,9.705,9.565,9.61,584629.0
2019-03-08,9.57,9.615,9.45,9.45,466833.0
2019-03-11,9.45,9.55,9.335,9.415,398168.0
2019-03-12,9.495,9.535,9.36,9.43,536990.0
2019-03-13,9.395,9.42,9.13,9.295,890492.0
2019-03-14,9.34,9.41,9.23,9.35,614069.0
2019-03-15,9.435,9.61,9.35,9.535,654756.0
2019-03-18,9.58,9.58,9.355,9.435,540452.0
2019-03-19,9.575,9.58,9.42,9.46,608108.0
2019-03-20,9.495,9.62,9.415,9.545,479014.0
2019-03-21,9.505,9.58,9.46,9.55,935688.0
2019-03-22,9.59,9.69,9.415,9.435,558443.0
2019-03-25,9.335,9.39,9.24,9.26,552823.0
2019-03-26,9.36,9.435,9.245,9.405,672942.0
2019-03-27,9.45,9.505,9.33,9.345,886690.0
2019-03-28,9.19,9.465,9.185,9.45,1000288.0
2019-03-29,9.48,9.695,9.45,9.64,1192331.0
2019-04-01,9.72,9.755,9.58,9.58,488635.0
2019-04-02,9.755,9.835,9.68,9.795,779942.0
2019-04-03,9.795,9.96,9.77,9.91,894536.0
2019-04-04,9.925,10.06,9.84,10.06,1134251.0
2019-04-05,10.015,10.205,9.925,10.115,1060522.0
2019-04-08,10.085,10.09,9.93,10.06,656345.0
2019-04-09,10.025,10.045,9.725,9.88,904293.0
2019-04-10,9.77,9.94,9.68,9.88,745412.0
2019-04-11,9.835,9.91,9.735,9.765,426306.0
2019-04-12,9.885,9.96,9.825,9.93,514558.0
2019-04-15,10.01,10.01,9.865,9.93,444784.0
2019-04-16,9.925,10.12,9.885,10.115,861841.0
2019-04-17,10.17,10.275,9.9,9.945,1098631.0
2019-04-18,9.96,10.075,9.835,9.915,635492.0
2019-04-23,10.015,10.17,9.955,10.145,691170.0
2019-04-24,10.14,10.335,10.1,10.235,754944.0
2019-04-26,10.3,10.32,10.155,10.29,772926.0
2019-04-29,10.305,10.375,10.215,10.29,448540.0
2019-04-30,10.29,10.315,10.12,10.26,528340.0
2019-05-01,10.275,10.41,10.25,10.35,584072.0
2019-05-02,10.335,10.395,10.19,10.235,470770.0
2019-05-03,10.275,10.48,10.26,10.405,715442.0
2019-05-06,10.245,10.38,10.17,10.2,675179.0
2019-05-07,10.215,10.465,10.185,10.45,937118.0
2019-05-08,10.315,10.35,10.21,10.315,570656.0
2019-05-09,10.395,10.51,10.315,10.45,978392.0
2019-05-10,10.475,10.51,10.365,10.42,1032801.0
2019-05-13,10.41,10.495,10.375,10.465,720267.0
2019-05-14,10.44,10.51,10.365,10.38,681178.0
2019-05-15,10.39,10.425,10.32,10.395,735386.0
2019-05-16,10.525,10.525,10.35,10.375,564237.0
2019-05-17,10.555,10.745,10.515,10.6,1037078.0
2019-05-20,10.715,10.785,10.55,10.625,1019380.0
2019-05-21,10.52,10.58,10.345,10.55,789575.0
2019-05-22,10.535,10.685,10.52,10.555,673573.0
2019-05-23,10.565,10.65,10.51,10.57,561409.0
2019-05-24,10.52,10.555,10.32,10.39,602139.0
2019-05-27,10.44,10.49,10.335,10.38,459142.0
2019-05-28,10.38,10.51,10.38,10.465,921279.0
2019-05-29,10.39,10.535,10.36,10.405,644756.0
2019-05-30,10.28,10.38,10.17,10.28,803463.0
2019-05-31,10.28,10.39,10.235,10.35,589959.0
2019-06-03,10.345,10.46,10.13,10.185,809292.0
2019-06-04,10.03,10.09,9.77,9.895,895088.0
2019-06-05,10.015,10.215,9.985,10.04,840370.0
2019-06-06,9.94,10.185,9.94,10.03,814200.0
2019-06-07,9.985,10.16,9.985,10.055,441311.0
2019-06-11,10.235,10.475,10.215,10.29,1292972.0
2019-06-12,10.42,10.51,10.39,10.44,558759.0
2019-06-13,10.555,10.81,10.45,10.495,1013380.0
2019-06-14,10.48,10.495,10.2,10.22,745752.0
2019-06-17,10.245,10.25,10.12,10.155,872235.0
2019-06-18,10.175,10.305,10.14,10.26,559107.0
2019-06-19,10.39,10.64,10.305,10.62,748771.0
2019-06-20,10.685,10.765,10.54,10.61,707387.0
2019-06-21,10.61,10.67,10.42,10.49,930539.0
2019-06-24,10.52,10.625,10.395,10.48,646055.0
2019-06-25,10.48,10.54,10.39,10.42,528635.0
2019-06-26,10.28,10.335,10.175,10.29,660276.0
2019-06-27,10.29,10.405,10.175,10.36,680635.0
2019-06-28,10.38,10.545,10.315,10.315,938324.0
2019-07-01,10.48,10.52,10.35,10.475,662334.0
2019-07-02,10.565,10.67,10.55,10.58,676278.0
2019-07-03,10.61,10.815,10.585,10.74,942697.0
2019-07-04,10.855,10.875,10.715,10.83,431340.0
2019-07-05,10.89,11.025,10.84,10.99,587732.0
2019-07-08,10.925,10.975,10.82,10.86,534712.0
2019-07-09,10.84,10.86,10.665,10.71,770741.0
2019-07-10,10.765,11.005,10.765,10.915,588945.0
2019-07-11,10.87,11.035,10.845,10.93,527397.0
2019-07-12,10.875,11.025,10.825,10.94,455522.0
2019-07-15,10.83,10.9,10.425,10.505,665224.0
2019-07-16,10.41,10.52,10.395,10.46,527898.0
2019-07-17,10.425,10.555,10.42,10.535,551867.0
2019-07-18,10.525,10.665,10.405,10.555,392440.0
2019-07-19,10.565,10.595,10.45,10.535,318380.0
2019-07-22,10.6,10.605,10.435,10.49,424381.0
2019-07-23,10.52,10.655,10.42,10.65,529926.0
2019-07-24,10.745,11.02,10.68,11.015,1024857.0
2019-07-25,11.06,11.21,11.02,11.19,758645.0
2019-07-26,11.22,11.245,11.065,11.18,558154.0
2019-07-29,11.355,11.37,11.26,11.31,532895.0
2019-07-30,11.42,11.5,11.305,11.34,882094.0
2019-07-31,11.195,11.35,11.06,11.26,815010.0
2019-08-01,11.25,11.425,11.245,11.35,627436.0
2019-08-02,11.175,11.31,11.175,11.22,825931.0
2019-08-05,11.21,11.31,10.975,10.985,403388.0
2019-08-06,10.655,10.665,10.51,10.57,1081658.0
2019-08-07,10.57,10.72,10.51,10.625,595314.0
2019-08-08,10.535,10.61,10.46,10.58,487414.0
2019-08-09,10.67,10.745,10.565,10.74,513807.0
2019-08-12,10.745,11.015,10.67,10.975,594394.0
2019-08-13,10.9,11.06,10.9,11.02,474630.0
2019-08-14,11.145,11.205,11.03,11.13,677837.0
2019-08-15,10.93,10.955,10.51,10.525,909578.0
2019-08-16,10.49,10.585,10.345,10.38,888509.0
2019-08-19,10.58,10.685,10.44,10.6,897025.0
2019-08-20,10.665,10.795,10.57,10.7,923671.0
2019-08-21,11.235,12.205,11.075,11.87,2123723.0
2019-08-22,11.275,11.765,10.83,11.625,1789999.0
2019-08-23,11.57,11.875,11.555,11.775,880861.0
2019-08-26,11.48,11.96,11.435,11.915,1108537.0
2019-08-27,11.905,11.975,11.79,11.92,1071817.0
2019-08-28,11.89,11.92,11.67,11.725,409634.0
2019-08-29,11.645,11.755,11.57,11.725,923016.0
2019-08-30,11.98,12.1,11.815,12.03,1074895.0
2019-09-02,12.035,12.34,11.96,12.205,760591.0
2019-09-03,12.22,12.48,12.14,12.395,1141104.0
2019-09-04,12.195,12.355,12.175,12.195,862327.0
2019-09-05,12.255,12.31,12.06,12.18,1206516.0
2019-09-06,12.31,12.315,12.075,12.175,673597.0
2019-09-09,12.19,12.255,12.125,12.205,651654.0
2019-09-10,12.12,12.235,12.045,12.18,1031027.0
2019-09-11,12.18,12.27,12.06,12.235,1009205.0
2019-09-12,12.295,12.31,11.905,11.975,1013306.0
2019-09-13,11.98,12.045,11.83,11.93,1188295.0
2019-09-16,11.71,12.015,11.685,11.92,964418.0
2019-09-17,11.755,12.02,11.745,11.96,738607.0
2019-09-18,11.86,12.06,11.805,11.93,695106.0
2019-09-19,12.21,12.395,12.135,12.34,2014698.0
2019-09-20,12.3,12.355,11.995,12.05,1105762.0
2019-09-23,12.135,12.23,12.025,12.095,745412.0
2019-09-24,12.06,12.21,11.99,12.095,595175.0
2019-09-25,11.915,12.14,11.85,12.055,696098.0
2019-09-26,12.04,12.135,11.875,11.97,442311.0
2019-09-27,12.025,12.15,11.96,12.045,542938.0
2019-09-30,12.015,12.1,11.935,11.935,940314.0
2019-10-01,12.07,12.365,12.015,12.35,1265959.0
2019-10-02,12.195,12.275,12.095,12.095,721949.0
2019-10-03,11.86,11.97,11.705,11.79,956733.0
2019-10-04,11.765,11.905,11.72,11.75,572982.0
2019-10-07,11.72,11.905,11.72,11.885,348590.0
2019-10-08,11.935,11.99,11.845,11.93,511802.0
2019-10-09,11.765,11.945,11.72,11.865,527327.0
2019-10-10,11.765,11.815,11.71,11.795,656808.0
2019-10-11,11.865,11.93,11.69,11.71,645201.0
2019-10-14,11.85,11.885,11.775,11.86,476126.0
2019-10-15,11.845,11.99,11.83,11.915,738523.0
2019-10-16,12.03,12.25,11.96,12.185,1018427.0
2019-10-17,12.185,12.26,12.0,12.04,578853.0
2019-10-18,11.945,12.03,11.865,11.985,611146.0
2019-10-21,11.805,11.875,11.69,11.75,558465.0
2019-10-22,11.69,11.8,11.68,11.75,538432.0
2019-10-23,11.655,11.765,11.595,11.71,653800.0
2019-10-24,11.79,11.83,11.68,11.705,323148.0
2019-10-25,11.89,12.335,11.845,12.295,770831.0
2019-10-28,12.25,12.31,12.135,12.25,511262.0
2019-10-29,12.195,12.275,12.125,12.225,521101.0
2019-10-30,12.135,12.21,12.045,12.1,499378.0
2019-10-31,12.155,12.225,12.045,12.135,487797.0
2019-11-01,12.115,12.36,12.015,12.335,420710.0
2019-11-04,12.445,12.47,12.33,12.35,483507.0
2019-11-05,12.485,12.53,12.29,12.29,296887.0
2019-11-06,12.475,12.475,12.11,12.115,500921.0
2019-11-07,12.125,12.46,12.11,12.4,441687.0
2019-11-08,12.42,12.47,12.22,12.295,543894.0
2019-11-11,12.385,12.415,12.275,12.335,417381.0
2019-11-12,12.405,12.46,12.165,12.26,500118.0
2019-11-13,12.265,12.415,12.185,12.345,627096.0
2019-11-14,12.415,12.665,12.335,12.415,772056.0
2019-11-15,12.53,12.545,12.225,12.295,985012.0
2019-11-18,12.275,12.415,12.225,12.385,426043.0
2019-11-19,12.305,12.68,12.24,12.65,880217.0
2019-11-20,12.475,12.555,12.25,12.26,588695.0
2019-11-21,12.15,12.185,11.985,12.04,655576.0
2019-11-22,12.21,12.615,12.14,12.58,1040593.0
2019-11-25,12.585,12.665,12.385,12.42,396551.0
2019-11-26,12.625,12.625,12.415,12.625,498600.0
2019-11-27,12.625,12.85,12.61,12.795,639251.0
2019-11-28,12.92,12.945,12.705,12.805,658248.0
2019-11-29,13.075,13.075,12.79,12.81,545021.0
2019-12-02,12.865,13.045,12.83,12.915,700169.0
2019-12-03,12.725,12.775,12.555,12.58,686348.0
2019-12-04,12.485,12.56,12.195,12.24,893844.0
2019-12-05,12.49,12.6,12.41,12.57,535713.0
2019-12-06,12.58,13.1,12.58,13.07,830227.0
2019-12-09,13.115,13.22,13.005,13.155,602854.0
2019-12-10,13.155,13.225,12.97,13.0,600079.0
2019-12-11,13.075,13.075,12.85,12.97,628296.0
2019-12-12,12.86,12.985,12.75,12.81,420015.0
2019-12-13,12.95,13.025,12.845,13.015,337602.0
2019-12-16,13.045,13.545,13.04,13.49,815988.0
2019-12-17,13.505,13.555,13.41,13.45,515157.0
2019-12-18,13.43,13.545,13.31,13.515,467231.0
2019-12-19,13.6,13.7,13.485,13.575,959325.0
2019-12-20,13.375,13.645,13.375,13.54,533835.0
2019-12-23,13.405,13.51,13.24,13.475,600201.0
2019-12-24,13.445,13.54,13.415,13.52,116430.0
2019-12-27,13.49,13.555,13.42,13.5,113679.0
2019-12-30,13.45,13.515,13.365,13.505,140299.0
2019-12-31,13.225,13.295,12.945,12.97,512424.0
2020-01-02,13.015,13.17,13.015,13.11,313149.0
2020-01-03,13.43,13.43,13.085,13.17,307831.0
2020-01-06,13.005,13.305,13.005,13.29,330608.0
2020-01-07,13.42,13.53,13.375,13.49,293074.0
2020-01-08,13.64,13.655,13.2,13.485,427279.0
2020-01-09,13.615,13.845,13.6,13.725,462806.0
2020-01-10,13.975,14.015,13.725,13.77,661524.0
2020-01-13,13.77,13.915,13.645,13.895,236710.0
2020-01-14,13.965,14.17,13.86,14.17,607087.0
2020-01-15,14.055,14.115,13.845,13.92,771677.0
2020-01-16,14.055,14.085,13.88,13.99,762310.0
2020-01-17,14.055,14.055,13.92,14.015,412140.0
2020-01-20,14.055,14.125,13.96,13.985,480138.0
2020-01-21,13.975,14.125,13.95,14.06,478289.0
2020-01-22,14.13,14.25,14.115,14.18,640592.0
2020-01-23,14.21,14.235,13.96,13.99,653120.0
2020-01-24,13.85,13.915,13.725,13.765,917866.0
2020-01-28,13.415,13.71,13.405,13.545,833348.0
2020-01-29,13.545,13.685,13.445,13.63,398417.0
2020-01-30,13.61,13.625,13.42,13.54,829431.0
2020-01-31,13.64,13.665,13.435,13.46,609012.0
2020-02-03,13.265,13.405,13.125,13.335,527041.0
2020-02-04,13.435,13.49,13.35,13.415,484153.0
2020-02-05,13.49,13.615,13.39,13.46,480032.0
2020-02-06,13.625,13.93,13.485,13.82,524734.0
2020-02-07,13.88,13.88,13.64,13.825,587751.0
2020-02-10,13.88,13.95,13.7,13.835,396356.0
2020-02-11,14.02,14.02,13.735,13.755,481320.0
2020-02-12,14.755,15.3,14.475,14.905,826340.0
2020-02-13,14.57,14.865,14.39,14.825,1162000.0
2020-02-14,14.59,14.81,14.555,14.725,625446.0
2020-02-17,14.555,14.67,14.45,14.555,696957.0
2020-02-18,14.515,14.555,14.28,14.405,500736.0
2020-02-19,14.235,14.7,14.125,14.64,875834.0
2020-02-20,14.63,14.695,14.42,14.42,441710.0
2020-02-21,14.365,14.515,14.255,14.29,564800.0
2020-02-24,14.015,14.25,13.895,13.975,735591.0
2020-02-25,13.47,13.74,13.32,13.585,1102352.0
2020-02-26,13.235,13.365,12.875,13.06,913574.0
2020-02-27,12.905,13.235,12.9,13.015,1197839.0
2020-02-28,12.415,12.845,12.375,12.65,1641691.0
2020-03-02,12.43,12.65,12.335,12.615,877960.0
2020-03-03,12.68,12.93,12.67,12.835,706396.0
2020-03-04,12.32,12.63,12.305,12.595,780869.0
2020-03-05,12.85,13.095,12.755,12.93,1034437.0
2020-03-06,12.6,12.79,12.385,12.54,825832.0
2020-03-09,11.97,12.17,11.525,11.525,1005492.0
2020-03-10,11.315,12.21,10.89,12.045,2163608.0
2020-03-11,12.595,12.705,11.85,11.86,1776590.0
2020-03-12,11.71,11.83,10.775,10.775,1538182.0
2020-03-13,9.885,11.055,9.82,11.055,3359427.0
2020-03-16,10.11,10.515,9.44,9.44,2174361.0
2020-03-17,9.345,10.405,9.12,10.265,2302556.0
2020-03-18,9.97,10.37,9.42,9.765,1706457.0
2020-03-19,9.985,10.16,9.34,9.37,1941810.0
2020-03-20,9.61,10.22,9.12,9.45,1502108.0
2020-03-23,8.795,8.86,7.72,8.385,2345901.0
2020-03-24,8.33,9.06,8.21,8.78,1398251.0
2020-03-25,9.37,9.41,8.5,8.865,1409445.0
2020-03-26,9.13,10.01,9.0,9.795,1396124.0
2020-03-27,10.19,10.39,9.32,9.425,1469612.0
2020-03-30,9.245,10.005,8.93,10.005,1643643.0
2020-03-31,10.13,10.38,8.97,9.41,1675759.0
2020-04-01,9.475,10.405,9.46,10.405,1439638.0
2020-04-02,10.25,10.405,9.785,9.945,1323019.0
2020-04-03,10.14,10.355,9.08,9.365,1505410.0
2020-04-06,9.49,9.525,9.225,9.245,1687044.0
2020-04-07,9.595,9.595,9.17,9.37,1324158.0
2020-04-08,9.3,9.705,9.14,9.515,1377603.0
2020-04-09,9.865,10.14,9.77,10.14,1232710.0
2020-04-14,10.19,10.82,10.115,10.685,1100662.0
2020-04-15,10.995,11.315,10.82,11.22,1673595.0
2020-04-16,10.995,11.295,10.87,11.085,1366693.0
2020-04-17,11.34,11.59,11.17,11.245,637772.0
2020-04-20,11.215,11.405,10.83,10.885,591535.0
2020-04-21,10.715,10.805,10.09,10.405,1175529.0
2020-04-22,10.17,10.45,10.025,10.38,689971.0
2020-04-23,10.41,10.94,10.125,10.25,1475283.0
2020-04-24,10.63,10.85,10.37,10.41,1550403.0
2020-04-27,10.47,10.99,10.47,10.86,881437.0
2020-04-28,10.82,10.965,10.675,10.75,859643.0
2020-04-29,10.94,11.255,10.75,11.15,1290271.0
2020-04-30,11.565,11.565,11.115,11.365,1511189.0
2020-05-01,11.18,11.355,10.885,10.9,1250410.0
2020-05-04,10.51,10.9,10.51,10.77,814989.0
2020-05-05,10.89,11.15,10.85,11.06,746470.0
2020-05-06,11.005,11.165,10.87,11.14,653321.0
2020-05-07,11.205,11.23,10.95,11.115,543587.0
2020-05-08,11.135,11.495,11.1,11.42,1094839.0
2020-05-11,11.515,11.615,11.165,11.315,737487.0
2020-05-12,11.5,11.51,11.3,11.38,660447.0
2020-05-13,11.18,11.47,11.06,11.43,678756.0
2020-05-14,11.375,11.43,11.27,11.3,745204.0
2020-05-15,11.415,11.46,11.235,11.43,494043.0
2020-05-18,11.615,11.9,11.605,11.83,775024.0
2020-05-19,12.2,12.365,11.82,12.02,951909.0
2020-05-20,11.92,12.75,11.915,12.62,1184102.0
2020-05-21,12.725,12.825,12.34,12.535,1249625.0
2020-05-22,12.565,12.64,12.34,12.4,877469.0
2020-05-25,12.605,12.83,12.47,12.825,606410.0
2020-05-26,13.005,13.325,12.985,13.205,1061477.0
2020-05-27,13.135,13.19,12.945,13.065,1031338.0
2020-05-28,13.325,13.425,12.91,13.03,1055467.0
2020-05-29,13.055,13.285,12.935,12.935,918774.0
2020-06-01,12.775,13.045,12.775,13.03,576503.0
2020-06-02,13.045,13.415,13.015,13.285,761485.0
2020-06-03,13.535,13.775,13.4,13.59,1040659.0
2020-06-04,13.615,13.67,13.28,13.47,922895.0
2020-06-05,13.295,13.4,13.12,13.23,833702.0
2020-06-09,13.335,13.55,13.245,13.385,776094.0
2020-06-10,13.415,13.775,13.415,13.72,639875.0
2020-06-11,13.305,13.735,13.255,13.325,904571.0
2020-06-12,12.91,13.265,12.695,13.095,1348348.0
2020-06-15,12.91,13.2,12.8,12.815,843561.0
2020-06-16,13.325,13.68,13.325,13.575,974174.0
2020-06-17,14.41,14.595,13.775,14.415,1841653.0
2020-06-18,14.305,14.39,13.92,14.025,1579090.0
2020-06-19,14.23,14.29,13.895,14.08,1421583.0
2020-06-22,13.855,14.15,13.73,14.025,789030.0
2020-06-23,14.265,14.44,13.905,14.08,858219.0
2020-06-24,14.13,14.31,14.065,14.175,1039982.0
2020-06-25,13.84,14.12,13.695,13.895,933630.0
2020-06-26,13.785,13.94,13.64,13.855,822076.0
2020-06-29,13.71,13.93,13.69,13.785,658077.0
2020-06-30,14.255,14.375,14.055,14.21,1281391.0
2020-07-01,14.32,14.53,14.125,14.175,1407732.0
2020-07-02,14.345,14.85,14.28,14.625,1114195.0
2020-07-03,14.615,14.64,14.24,14.545,715518.0
2020-07-06,14.68,14.68,14.33,14.33,561702.0
2020-07-07,14.48,14.865,14.48,14.625,1046564.0
2020-07-08,14.64,14.695,14.35,14.35,875686.0
2020-07-09,14.575,14.6,14.35,14.455,779498.0
2020-07-10,14.675,14.675,14.215,14.345,717163.0
2020-07-13,14.475,14.49,14.24,14.36,751202.0
2020-07-14,14.175,14.265,13.96,14.08,908874.0
2020-07-15,14.25,14.535,14.225,14.475,750187.0
2020-07-16,14.595,14.705,14.465,14.56,944083.0
2020-07-17,14.56,14.795,14.505,14.695,785211.0
2020-07-20,14.695,14.875,14.41,14.61,762000.0
2020-07-21,14.895,15.32,14.865,15.25,718496.0
2020-07-22,15.225,15.225,14.895,15.08,540852.0
2020-07-23,15.01,15.185,14.735,15.075,965707.0
2020-07-24,14.715,14.865,14.555,14.675,529282.0
2020-07-27,14.53,15.01,14.48,14.975,632361.0
2020-07-28,15.01,15.135,14.915,14.96,634727.0
2020-07-29,14.865,15.035,14.745,14.975,613542.0
2020-07-30,15.135,15.395,14.97,15.305,753290.0
2020-07-31,14.975,15.09,14.56,14.735,996685.0
2020-08-03,14.475,14.905,14.45,14.785,536708.0
2020-08-04,15.12,15.25,14.995,14.995,695892.0
2020-08-05,14.795,15.25,14.795,15.17,999058.0
2020-08-06,15.175,15.32,14.935,15.05,808022.0
2020-08-07,15.12,15.395,15.0,15.035,454181.0
2020-08-10,15.24,15.315,15.01,15.16,715387.0
2020-08-11,15.16,15.345,15.025,15.08,932837.0
2020-08-12,15.09,15.2,14.895,14.985,764003.0
2020-08-13,15.215,15.37,15.185,15.28,775663.0
2020-08-14,15.49,15.505,15.28,15.305,472032.0
2020-08-17,15.185,15.515,15.01,15.115,550562.0
2020-08-18,15.215,15.635,15.175,15.54,689978.0
2020-08-19,15.5,16.25,15.33,16.205,704674.0
2020-08-20,16.18,16.58,15.97,16.525,886407.0
2020-08-21,16.705,16.78,16.315,16.525,1078782.0
2020-08-24,16.525,17.005,16.51,17.005,862585.0
2020-08-25,17.02,17.195,16.65,16.795,1178067.0
2020-08-26,16.835,16.915,16.625,16.73,968651.0
2020-08-27,16.74,17.045,16.69,16.81,944552.0
2020-08-28,16.595,16.73,16.395,16.49,780301.0
2020-08-31,16.42,16.765,16.42,16.65,687932.0
2020-09-01,16.41,16.63,16.245,16.595,971080.0
2020-09-02,16.795,17.13,16.62,16.955,978877.0
2020-09-03,17.195,17.325,16.985,17.085,772836.0
2020-09-04,16.45,16.65,16.325,16.435,690819.0
2020-09-07,16.075,16.395,16.025,16.3,682355.0
2020-09-08,16.42,16.505,16.125,16.305,596883.0
2020-09-09,15.905,16.18,15.76,16.0,718211.0
2020-09-10,16.115,16.325,16.025,16.145,649790.0
2020-09-11,15.92,16.18,15.905,16.08,628360.0
2020-09-14,16.17,16.3,15.935,16.12,753260.0
2020-09-15,15.89,16.345,15.705,16.035,1002541.0
2020-09-16,16.21,16.605,16.09,16.41,1125540.0
2020-09-17,16.385,16.665,16.22,16.41,807004.0
2020-09-18,16.445,16.645,16.06,16.06,3666374.0
2020-09-21,16.06,16.24,15.885,16.075,871173.0
2020-09-22,16.12,16.505,16.065,16.365,637969.0
2020-09-23,16.765,17.36,16.69,17.215,873001.0
2020-09-24,16.98,17.175,16.865,16.905,499593.0
2020-09-25,16.855,17.125,16.74,16.815,746952.0
2020-09-28,16.84,17.115,16.84,16.91,303160.0
2020-09-29,17.06,17.22,16.96,17.215,513973.0
2020-09-30,17.1,17.135,16.805,16.87,760696.0
2020-10-01,16.89,17.245,16.865,17.035,406039.0
2020-10-02,16.97,17.5,16.96,17.135,623418.0
2020-10-05,17.395,17.555,17.11,17.32,493060.0
2020-10-06,17.305,17.515,17.115,17.395,516328.0
2020-10-07,17.345,17.81,17.265,17.72,691824.0
2020-10-08,17.89,18.225,17.85,18.08,674117.0
2020-10-09,18.03,18.225,17.965,18.065,454512.0
2020-10-12,18.325,18.455,17.99,18.11,849737.0
2020-10-13,18.325,18.39,18.13,18.245,633947.0
2020-10-14,18.2,18.43,18.065,18.175,805939.0
2020-10-15,18.185,18.375,17.985,18.04,527970.0
2020-10-16,18.07,18.235,17.99,18.005,441670.0
2020-10-19,18.105,18.33,18.045,18.2,430022.0
2020-10-20,18.02,18.3,17.93,18.21,505538.0
2020-10-21,18.265,18.365,18.155,18.175,404045.0
2020-10-22,18.04,18.505,18.03,18.445,840717.0
2020-10-23,18.765,18.765,18.365,18.44,517955.0
2020-10-26,18.325,18.51,17.825,17.975,903401.0
2020-10-27,17.565,17.755,17.155,17.335,1244010.0
2020-10-28,17.335,17.72,17.18,17.67,1075213.0
2020-10-29,17.485,17.8,17.375,17.68,805922.0
2020-10-30,17.435,17.68,16.815,16.955,1102276.0
2020-11-02,16.78,16.985,16.43,16.815,644984.0
2020-11-03,16.6,17.175,16.56,17.045,556299.0
2020-11-04,17.135,17.645,17.05,17.41,390471.0
2020-11-05,17.705,17.86,17.59,17.77,939555.0
2020-11-06,18.08,18.11,17.615,17.665,668795.0
2020-11-09,18.12,18.265,17.89,18.265,671711.0
2020-11-10,18.51,18.51,17.305,17.41,837251.0
2020-11-11,17.01,17.24,16.74,16.93,1010013.0
2020-11-12,17.175,17.265,16.91,17.14,431908.0
2020-11-13,17.205,17.465,17.11,17.395,730322.0
2020-11-16,17.71,17.85,17.575,17.695,60105.0
2020-11-17,17.695,17.695,16.895,17.035,703297.0
2020-11-18,17.24,17.295,16.92,16.98,538836.0
2020-11-19,17.135,17.23,16.98,17.075,595123.0
2020-11-20,16.98,17.64,16.88,16.89,532052.0
2020-11-23,17.02,17.165,16.69,16.815,713821.0
2020-11-24,16.66,16.985,16.65,16.83,695578.0
2020-11-25,16.8,16.89,16.465,16.49,773797.0
2020-11-26,16.625,16.88,16.58,16.665,744221.0
2020-11-27,16.415,16.71,16.07,16.58,373707.0
2020-11-30,16.84,16.895,16.57,16.595,915081.0
2020-12-01,16.62,16.805,16.48,16.65,560613.0
2020-12-02,16.82,16.87,16.35,16.44,349422.0
2020-12-03,16.225,16.335,15.8,15.935,1065711.0
2020-12-04,15.8,16.185,15.8,16.17,613833.0
2020-12-07,16.08,16.34,16.0,16.04,452580.0
2020-12-08,16.005,16.155,15.925,15.925,366217.0
2020-12-09,15.99,16.21,15.965,16.11,507614.0
2020-12-10,15.81,15.89,15.425,15.575,934160.0
2020-12-11,15.425,15.825,15.395,15.645,440977.0
2020-12-14,15.575,15.745,15.55,15.555,589007.0
2020-12-15,15.395,15.625,15.32,15.475,591116.0
2020-12-16,15.64,16.095,15.555,16.045,1135271.0
2020-12-17,16.895,16.895,16.445,16.545,1450229.0
2020-12-18,16.445,16.445,16.22,16.325,755212.0
2020-12-21,16.22,16.415,16.125,16.365,297643.0
2020-12-22,16.4,16.4,15.98,16.07,400186.0
2020-12-23,16.22,16.435,16.07,16.325,346312.0
2020-12-24,16.4,16.645,16.375,16.58,370315.0
2020-12-29,16.815,16.82,16.38,16.49,322740.0
2020-12-30,16.635,16.645,16.4,16.465,337351.0
2020-12-31,16.38,16.495,16.335,16.335,195839.0
2021-01-04,16.465,16.52,16.34,16.52,274248.0
2021-01-05,16.245,16.39,16.03,16.285,513422.0
2021-01-06,16.0,16.245,15.835,15.935,409363.0
2021-01-07,15.935,16.16,15.845,15.845,436787.0
2021-01-08,15.825,16.045,15.785,16.015,407047.0
2021-01-11,15.77,16.095,15.59,15.95,708355.0
2021-01-12,16.015,16.3,15.745,16.055,688104.0
2021-01-13,15.975,16.055,15.555,15.63,442474.0
2021-01-14,15.54,15.8,15.42,15.705,515515.0
2021-01-15,15.525,15.655,15.43,15.435,399364.0
2021-01-18,15.41,15.745,15.4,15.59,357680.0
2021-01-19,15.72,16.0,15.58,15.91,581145.0
2021-01-20,15.6,15.76,15.395,15.475,995958.0
2021-01-21,15.735,15.99,15.555,15.71,749389.0
2021-01-22,15.615,15.755,15.555,15.645,265467.0
2021-01-25,15.73,15.955,15.665,15.865,371398.0
2021-01-27,15.865,16.135,15.85,15.915,477359.0
2021-01-28,15.81,15.955,15.49,15.565,725875.0
2021-01-29,16.0,16.385,15.845,16.015,697618.0
2021-02-01,16.005,16.16,15.745,15.965,573263.0
2021-02-02,16.18,16.52,16.16,16.325,529245.0
2021-02-03,16.735,17.475,16.735,17.345,931585.0
2021-02-04,17.775,17.785,17.425,17.425,722711.0
2021-02-05,17.98,18.13,17.76,17.795,632555.0
2021-02-08,18.03,18.07,17.525,17.62,470666.0
2021-02-09,17.51,17.845,17.46,17.665,504358.0
2021-02-10,17.645,17.755,17.51,17.665,363787.0
2021-02-11,17.55,17.63,17.31,17.435,505797.0
2021-02-12,17.395,17.785,17.395,17.655,369849.0
2021-02-15,17.705,17.835,17.565,17.645,618797.0
2021-02-16,17.94,18.35,17.785,18.04,517187.0
2021-02-17,18.045,18.48,16.96,17.755,1120020.0
2021-02-18,18.365,18.365,17.69,17.825,869521.0
2021-02-19,17.8,17.91,17.265,17.385,551456.0
2021-02-22,17.22,17.265,16.8,16.855,539417.0
2021-02-23,16.6,16.66,16.08,16.155,982324.0
2021-02-24,16.095,16.135,15.6,15.6,893480.0
2021-02-25,15.82,15.9,15.63,15.63,760415.0
2021-02-26,15.345,15.485,14.855,15.245,905161.0
2021-03-01,15.385,15.81,15.385,15.625,565207.0
2021-03-02,15.795,15.99,15.535,15.565,553384.0
2021-03-03,15.535,15.77,15.525,15.665,681667.0
2021-03-04,15.36,15.565,15.255,15.445,694712.0
2021-03-05,15.205,15.235,14.79,15.02,778544.0
2021-03-08,15.225,15.255,14.83,14.865,809481.0
2021-03-09,14.595,14.89,14.43,14.645,779146.0
2021-03-10,14.955,15.245,14.87,14.905,525701.0
2021-03-11,14.93,15.05,14.65,14.895,632164.0
2021-03-12,15.19,15.33,14.855,15.125,567298.0
2021-03-15,15.09,15.205,14.93,15.085,446115.0
2021-03-16,15.205,15.425,15.075,15.27,617082.0
2021-03-17,15.31,15.36,15.1,15.165,556088.0
2021-03-18,15.165,15.245,14.96,15.045,603720.0
2021-03-19,14.93,15.05,14.69,14.855,966501.0
2021-03-22,14.94,15.24,14.84,15.1,560650.0
2021-03-23,15.165,15.38,15.065,15.115,403135.0
2021-03-24,15.12,15.33,15.07,15.145,495348.0
2021-03-25,15.04,15.14,14.87,15.02,532265.0
2021-03-26,15.13,15.165,14.93,15.02,360436.0
2021-03-29,15.02,15.185,14.49,14.53,790516.0
2021-03-30,14.49,14.645,14.365,14.42,847107.0
2021-03-31,14.345,14.965,14.34,14.84,1174894.0
2021-04-01,14.89,15.155,14.82,15.08,419799.0
2021-04-06,15.88,15.88,15.415,15.42,652330.0
2021-04-07,15.42,15.545,15.165,15.455,635569.0
2021-04-08,15.615,15.845,15.52,15.73,635945.0
2021-04-09,15.915,16.22,15.765,16.12,791155.0
2021-04-12,16.24,16.42,16.095,16.27,517569.0
2021-04-13,16.27,16.405,16.13,16.255,525969.0
2021-04-14,16.38,17.02,16.33,16.83,793193.0
2021-04-15,16.605,16.915,16.33,16.78,698407.0
2021-04-16,16.955,17.065,16.82,16.94,369761.0
2021-04-19,16.89,17.03,16.68,16.915,322033.0
2021-04-20,16.815,17.27,16.805,17.045,475685.0
2021-04-21,16.765,16.995,16.37,16.555,529212.0
2021-04-22,16.555,16.73,16.395,16.73,548664.0
2021-04-23,16.63,16.945,16.555,16.715,516730.0
2021-04-26,16.79,16.795,16.495,16.72,233500.0
2021-04-27,16.745,16.84,16.555,16.715,529276.0
2021-04-28,16.58,16.77,16.545,16.72,622433.0
2021-04-29,16.765,16.89,16.665,16.78,218492.0
2021-04-30,16.745,16.77,16.43,16.57,333072.0
2021-05-03,16.34,16.555,16.23,16.265,366691.0
2021-05-04,16.12,16.265,15.97,16.08,241340.0
2021-05-05,15.895,16.02,15.815,15.905,389119.0
2021-05-06,15.915,16.205,15.865,16.09,480107.0
2021-05-07,16.055,16.245,15.96,16.17,450686.0
2021-05-10,16.02,16.295,15.93,16.255,554950.0
2021-05-11,16.015,16.405,15.855,16.255,693152.0
2021-05-12,16.52,16.52,16.52,16.52,0.0
2021-05-13,16.52,16.52,16.52,16.52,0.0
2021-05-14,16.52,16.52,16.52,16.52,0.0
2021-05-17,15.58,15.615,14.54,14.565,273502.0
2021-05-18,14.86,14.99,14.2,14.455,1653467.0
2021-05-19,14.235,14.745,14.16,14.625,1948453.0
2021-05-20,14.59,14.69,14.49,14.65,1333921.0
2021-05-21,14.775,15.1,14.72,14.93,1174075.0
2021-05-24,14.845,15.055,14.785,14.92,989264.0
2021-05-25,15.04,15.69,14.86,15.685,2099718.0
2021-05-26,15.6,16.02,15.395,15.91,1890195.0
2021-05-27,15.885,16.375,15.77,16.165,2083219.0
2021-05-28,16.265,16.655,16.065,16.48,1152769.0
2021-05-31,16.385,16.435,16.2,16.335,727046.0
2021-06-01,16.175,16.405,16.02,16.32,429446.0
2021-06-02,16.14,16.22,15.92,16.19,684704.0
2021-06-03,16.075,16.235,15.97,16.08,835662.0
2021-06-04,15.995,16.1,15.725,15.92,787454.0
2021-06-07,16.045,16.075,15.82,16.005,622208.0
2021-06-08,16.005,16.295,15.81,16.1,1110618.0
2021-06-09,16.175,16.285,15.905,16.045,574526.0
2021-06-10,16.065,16.485,16.065,16.395,1070768.0
2021-06-11,16.495,16.52,16.33,16.445,881334.0
2021-06-15,16.7,16.92,16.58,16.76,971350.0
2021-06-16,16.69,16.82,16.59,16.64,1122007.0
2021-06-17,16.54,16.605,16.165,16.32,862678.0
2021-06-18,16.6,16.865,16.43,16.485,1937440.0
2021-06-21,16.43,16.605,16.385,16.54,671610.0
2021-06-22,16.545,16.79,16.43,16.54,649420.0
2021-06-23,16.54,16.81,16.47,16.615,375530.0
2021-06-24,16.54,16.71,16.46,16.53,501597.0
2021-06-25,16.6,16.655,16.495,16.6,381890.0
2021-06-28,16.43,16.675,16.41,16.57,620727.0
2021-06-29,16.58,16.705,16.495,16.625,500850.0
2021-06-30,16.765,16.835,16.555,16.735,357567.0
2021-07-01,16.65,17.045,16.65,16.955,1054017.0
2021-07-02,16.895,17.565,16.895,17.46,1267683.0
2021-07-05,17.445,17.51,17.265,17.345,599644.0
2021-07-06,17.555,17.605,17.315,17.455,1159228.0
2021-07-07,17.47,17.995,17.445,17.92,843516.0
2021-07-08,18.115,18.34,18.045,18.255,1114991.0
2021-07-09,18.02,18.18,17.97,18.145,669282.0
2021-07-12,18.25,18.335,18.14,18.24,900095.0
2021-07-13,18.035,18.145,17.86,17.86,775128.0
2021-07-14,18.065,18.255,18.005,18.19,519896.0
2021-07-15,18.165,18.315,17.91,17.985,552112.0
2021-07-16,17.96,18.315,17.87,18.14,1228380.0
2021-07-19,18.02,18.205,17.985,18.01,991329.0
2021-07-20,17.785,18.095,17.73,18.01,827504.0
2021-07-21,18.08,18.165,17.91,17.925,1004384.0
2021-07-22,18.19,18.3,18.08,18.19,858692.0
2021-07-23,18.225,18.705,18.145,18.67,1045584.0
2021-07-26,18.84,18.925,18.62,18.765,1230002.0
2021-07-27,18.885,18.96,18.545,18.67,591133.0
2021-07-28,18.595,18.705,18.325,18.36,641809.0
2021-07-29,18.7,18.78,18.31,18.715,750021.0
2021-07-30,18.595,18.68,18.46,18.53,603923.0
2021-08-02,18.655,18.79,18.52,18.665,689670.0
2021-08-03,18.56,18.79,18.46,18.73,820633.0
2021-08-04,18.705,18.75,18.265,18.545,819677.0
2021-08-05,18.62,19.06,18.57,18.975,1055580.0
2021-08-06,19.01,19.08,18.865,18.985,728555.0
2021-08-09,18.97,19.12,18.935,19.045,910449.0
2021-08-10,19.12,19.385,18.945,19.24,759747.0
2021-08-11,19.07,19.255,18.795,18.92,1147007.0
2021-08-12,18.63,19.14,18.63,19.105,618141.0
2021-08-13,19.155,19.4,19.06,19.13,956545.0
2021-08-16,18.97,19.865,18.815,19.865,1455622.0
2021-08-17,20.365,21.375,20.12,20.55,2173790.0
2021-08-18,20.355,20.985,20.215,20.88,1130351.0
2021-08-19,20.925,21.265,20.85,21.12,837820.0
2021-08-20,21.35,21.485,21.025,21.18,641558.0
2021-08-23,21.27,21.77,21.27,21.68,471788.0
2021-08-24,21.855,21.9,21.045,21.085,1321966.0
2021-08-25,21.18,21.375,20.805,21.11,1031004.0
2021-08-26,21.045,21.24,20.755,20.865,1263122.0
2021-08-27,20.89,21.11,20.67,20.855,837825.0
2021-08-30,20.95,21.025,20.715,20.89,780168.0
2021-08-31,21.075,21.425,20.915,21.255,1006275.0
2021-09-01,21.13,21.305,21.045,21.22,431601.0
2021-09-02,21.18,21.45,21.13,21.45,818258.0
2021-09-03,21.38,21.595,21.3,21.49,859177.0
2021-09-06,21.475,22.01,21.38,22.01,849557.0
2021-09-07,22.29,22.585,21.805,21.965,754576.0
2021-09-08,21.88,22.045,21.705,21.915,884045.0
2021-09-09,21.68,21.77,21.085,21.16,912688.0
2021-09-10,21.38,21.55,21.135,21.38,728068.0
2021-09-13,21.24,21.475,21.16,21.44,480346.0
2021-09-14,21.29,21.35,21.025,21.145,594924.0
2021-09-15,21.205,21.55,21.17,21.51,553493.0
2021-09-16,21.45,21.78,21.37,21.6,1051407.0
2021-09-17,21.775,22.505,21.735,22.265,3438046.0
2021-09-20,22.12,22.345,21.94,22.06,664653.0
2021-09-21,21.725,22.01,21.62,21.985,586983.0
2021-09-22,21.835,22.345,21.81,22.105,568214.0
2021-09-23,22.36,22.575,22.25,22.285,693189.0
2021-09-24,22.255,22.265,21.64,21.735,479373.0
2021-09-27,21.88,22.195,21.735,22.06,709182.0
2021-09-28,21.68,21.965,21.495,21.87,558030.0
2021-09-29,20.895,21.53,20.765,21.485,809350.0
2021-09-30,21.065,21.775,21.065,21.74,958838.0
2021-10-01,21.495,21.615,21.08,21.35,592375.0
2021-10-04,21.35,21.68,21.2,21.315,412020.0
2021-10-05,20.66,21.04,20.66,20.995,609212.0
2021-10-06,21.02,21.085,20.62,20.72,1123473.0
2021-10-07,20.8,21.235,20.265,20.985,885185.0
2021-10-08,21.125,21.53,21.055,21.355,981893.0
2021-10-11,20.85,21.355,20.835,21.28,458404.0
2021-10-12,21.115,21.245,20.995,21.08,468362.0
2021-10-13,21.075,21.435,21.005,21.075,355189.0
2021-10-14,21.5,21.705,21.125,21.485,789367.0
2021-10-15,21.87,21.87,21.355,21.475,438224.0
2021-10-18,21.44,21.53,20.855,20.92,617857.0
2021-10-19,21.055,21.22,20.765,20.835,635351.0
2021-10-20,20.86,21.1,20.805,20.895,720360.0
2021-10-21,20.755,21.245,20.66,21.185,651912.0
2021-10-22,21.02,21.35,21.02,21.295,520314.0
2021-10-25,21.255,21.44,20.955,21.09,574037.0
2021-10-26,21.295,21.32,20.92,21.195,405786.0
2021-10-27,21.04,21.65,21.04,21.56,494630.0
2021-10-28,21.655,21.915,21.46,21.81,499388.0
2021-10-29,21.795,21.795,21.08,21.16,873704.0
2021-11-01,21.77,21.8,21.4,21.665,703538.0
2021-11-02,21.69,21.775,21.44,21.535,351010.0
2021-11-03,21.665,21.965,21.5,21.76,633926.0
2021-11-04,21.77,21.845,21.595,21.845,978202.0
2021-11-05,22.12,22.215,21.795,21.865,540038.0
2021-11-08,21.835,21.905,21.365,21.51,513479.0
2021-11-09,21.495,21.64,21.32,21.4,341805.0
2021-11-10,21.26,21.365,21.075,21.17,496517.0
2021-11-11,20.955,21.175,20.705,21.125,873568.0
2021-11-12,21.105,21.58,21.105,21.495,686572.0
2021-11-15,21.45,21.99,21.39,21.89,520060.0
2021-11-16,21.965,22.13,21.71,21.89,542119.0
2021-11-17,22.105,22.255,21.855,22.025,555919.0
2021-11-18,22.05,22.3,21.925,21.925,545016.0
2021-11-19,21.915,22.025,21.76,21.99,441210.0
2021-11-22,21.795,21.965,21.56,21.58,372682.0
2021-11-23,21.135,21.41,20.98,21.195,571591.0
2021-11-24,21.02,21.245,20.885,21.14,489453.0
2021-11-25,21.15,21.57,21.105,21.5,407322.0
2021-11-26,21.5,21.65,21.28,21.29,411096.0
2021-11-29,21.23,21.435,21.105,21.235,423071.0
2021-11-30,21.27,21.81,21.2,21.63,1086161.0
2021-12-01,21.435,21.715,21.33,21.63,737331.0
2021-12-02,21.305,21.545,21.135,21.315,625873.0
2021-12-03,21.105,21.665,21.105,21.595,698605.0
2021-12-06,21.62,22.095,21.56,21.89,699014.0
2021-12-07,22.265,22.265,21.305,21.5,651560.0
2021-12-08,21.965,22.815,21.845,22.635,845288.0
2021-12-09,22.525,22.805,22.395,22.685,725272.0
2021-12-10,22.59,22.65,22.19,22.495,499432.0
2021-12-13,22.73,22.73,22.43,22.495,434412.0
2021-12-14,22.37,22.42,22.095,22.36,732502.0
2021-12-15,22.275,22.325,21.77,21.895,737070.0
2021-12-16,22.0,22.405,21.63,21.75,909526.0
2021-12-17,21.38,21.44,20.84,20.885,946065.0
2021-12-20,20.885,21.27,20.885,21.16,526018.0
2021-12-21,21.44,21.44,20.985,21.185,514290.0
2021-12-22,21.245,21.74,21.245,21.595,459856.0
2021-12-23,21.775,21.87,21.45,21.56,238717.0
2021-12-24,21.87,21.87,21.58,21.715,109040.0
2021-12-29,21.75,21.825,21.555,21.74,281739.0
2021-12-30,21.74,21.88,21.655,21.88,177955.0
2021-12-31,21.68,21.865,21.53,21.53,146262.0
2022-01-04,21.51,22.01,21.51,21.95,284616.0
2022-01-05,21.95,21.98,21.44,21.5,337366.0
2022-01-06,20.43,21.185,20.3,20.465,1119781.0
2022-01-07,20.465,20.925,20.465,20.755,522797.0
2022-01-10,20.525,20.585,20.225,20.42,457013.0
2022-01-11,20.585,20.8,20.445,20.445,406334.0
2022-01-12,20.62,20.805,20.505,20.56,477746.0
2022-01-13,20.62,20.815,20.3,20.36,282249.0
2022-01-14,19.805,20.01,19.595,19.78,688997.0
2022-01-17,19.77,19.785,19.495,19.71,469321.0
2022-01-18,19.565,20.05,19.53,19.665,685441.0
2022-01-19,18.575,19.29,18.455,19.135,1007146.0
2022-01-20,18.945,19.265,18.67,18.87,828942.0
2022-01-21,18.12,18.49,17.935,18.105,1117056.0
2022-01-24,18.01,18.6,17.83,18.49,645546.0
2022-01-25,18.45,18.57,18.24,18.48,1189989.0
2022-01-27,18.705,18.74,17.315,17.565,1915895.0
2022-01-28,17.925,18.45,17.63,18.335,2464854.0
2022-01-31,18.32,18.93,18.215,18.91,943130.0
2022-02-01,19.665,19.87,19.22,19.375,1103591.0
2022-02-02,19.535,19.555,19.1,19.41,728670.0
2022-02-03,19.22,19.485,19.15,19.325,863066.0
2022-02-04,19.185,19.435,18.9,19.085,698097.0
2022-02-07,19.04,19.195,18.655,18.755,705836.0
2022-02-08,18.36,18.765,18.355,18.57,862896.0
2022-02-09,18.6,18.955,18.36,18.955,750746.0
2022-02-10,19.15,19.16,18.635,18.91,746178.0
2022-02-11,18.54,18.66,18.25,18.525,598816.0
2022-02-14,19.82,19.82,18.18,18.63,1102854.0
2022-02-15,18.39,18.8,18.105,18.645,1115196.0
2022-02-16,18.755,18.835,18.26,18.62,954917.0
2022-02-17,18.515,18.55,18.125,18.175,1052934.0
2022-02-18,17.675,18.08,17.615,17.72,713449.0
2022-02-21,17.29,17.915,17.145,17.83,789010.0
2022-02-22,17.52,17.745,17.375,17.505,626329.0
2022-02-23,17.28,17.745,17.23,17.685,505333.0
2022-02-24,17.305,17.45,17.0,17.17,1024002.0
2022-02-25,17.59,17.675,17.27,17.505,661297.0
2022-02-28,17.33,17.83,17.33,17.59,751625.0
2022-03-01,17.94,18.215,17.76,18.12,920201.0
2022-03-02,17.925,18.18,17.7,18.18,769853.0
2022-03-03,18.39,18.455,17.94,17.985,497831.0
2022-03-04,17.615,17.89,17.195,17.615,733156.0
2022-03-07,17.615,17.615,16.845,17.025,614038.0
2022-03-08,17.16,17.16,16.885,16.965,492467.0
2022-03-09,16.885,17.145,16.885,17.11,505636.0
2022-03-10,17.53,18.145,17.425,17.855,921374.0
2022-03-11,17.505,17.615,17.28,17.4,876163.0
2022-03-14,17.16,17.65,17.16,17.6,459053.0
2022-03-15,17.27,17.65,17.27,17.52,525042.0
2022-03-16,17.84,18.06,17.665,18.035,596895.0
2022-03-17,18.86,18.965,18.495,18.87,949709.0
2022-03-18,18.99,18.99,18.62,18.855,1193290.0
2022-03-21,19.18,19.215,18.585,18.615,436057.0
2022-03-22,18.675,18.83,18.105,18.24,729857.0
2022-03-23,18.57,18.57,18.245,18.245,590705.0
2022-03-24,18.105,18.105,17.855,17.94,617466.0
2022-03-25,17.925,18.045,17.88,17.895,596845.0
2022-03-28,17.75,17.835,17.54,17.55,357092.0
2022-03-29,17.68,17.845,17.55,17.73,499496.0
2022-03-30,18.035,18.56,17.965,18.34,845885.0
2022-03-31,18.205,18.51,18.0,18.265,804948.0
2022-04-01,18.045,18.15,17.765,17.775,338893.0
2022-04-04,17.96,17.975,17.705,17.82,203338.0
2022-04-05,17.925,18.185,17.88,18.03,281838.0
2022-04-06,17.81,18.08,17.66,18.07,525070.0
2022-04-07,17.855,17.87,17.52,17.52,591895.0
2022-04-08,17.585,17.6,17.38,17.45,227267.0
2022-04-11,17.375,17.505,17.27,17.415,364228.0
2022-04-12,17.295,17.68,17.12,17.575,602048.0
2022-04-13,17.61,17.88,17.495,17.495,792456.0
2022-04-14,17.625,17.68,17.375,17.625,605583.0
2022-04-19,17.61,17.835,17.54,17.575,395902.0
2022-04-20,17.755,18.065,17.635,17.87,592564.0
2022-04-21,18.055,18.055,17.72,17.975,993329.0
2022-04-22,17.895,18.07,17.705,18.01,732790.0
2022-04-26,17.905,18.21,17.705,18.08,741690.0
2022-04-27,17.95,18.065,17.61,17.825,703226.0
2022-04-28,17.89,18.135,17.89,18.035,690420.0
2022-04-29,18.265,18.665,18.24,18.665,817118.0
2022-05-02,18.35,18.465,17.61,17.72,925096.0
2022-05-03,17.915,18.065,17.715,17.755,483124.0
2022-05-04,17.81,17.855,17.585,17.645,528328.0
2022-05-05,17.705,17.755,17.385,17.73,762381.0
2022-05-06,17.2,17.45,16.99,17.105,1070827.0
2022-05-09,16.76,16.895,16.315,16.37,905722.0
2022-05-10,15.985,16.83,15.235,16.805,878715.0
2022-05-11,16.86,17.075,16.56,17.015,795760.0
2022-05-12,16.77,16.77,16.08,16.325,909068.0
2022-05-13,16.725,16.86,16.455,16.76,827147.0
2022-05-16,16.935,17.565,16.93,17.295,693212.0
2022-05-17,17.145,17.415,16.965,16.965,624805.0
2022-05-18,17.135,17.305,16.9,17.085,580860.0
2022-05-19,16.335,16.76,16.335,16.58,631275.0
2022-05-20,16.62,17.05,16.56,16.92,398419.0
2022-05-23,16.805,17.495,16.71,17.425,613632.0
2022-05-24,17.165,17.18,16.795,16.825,578965.0
2022-05-25,16.7,16.86,16.58,16.755,473386.0
2022-05-26,16.76,16.935,16.675,16.77,613398.0
2022-05-27,17.205,17.215,16.86,17.025,600325.0
2022-05-30,17.32,17.855,17.17,17.855,857579.0
2022-05-31,18.035,18.135,17.625,17.895,1427277.0
2022-06-01,18.185,18.185,17.88,17.905,889484.0
2022-06-02,17.79,17.82,16.86,16.9,932524.0
2022-06-03,17.39,17.495,17.105,17.24,595926.0
2022-06-06,16.9,17.14,16.885,16.935,289256.0
2022-06-07,16.885,16.965,16.385,16.42,463378.0
2022-06-08,16.62,16.79,16.52,16.78,789949.0
2022-06-09,16.755,16.885,16.605,16.77,1048830.0
2022-06-10,16.585,16.86,16.56,16.69,520249.0
2022-06-14,16.02,16.335,15.8,16.335,829039.0
2022-06-15,16.3,16.3,15.935,16.035,982924.0
2022-06-16,16.455,16.535,15.995,16.09,1066557.0
2022-06-17,15.725,17.39,15.6,17.39,2342223.0
2022-06-20,17.2,17.27,16.72,17.17,1076987.0
2022-06-21,17.445,17.645,17.295,17.48,1197407.0
2022-06-22,17.425,17.87,17.32,17.505,1042087.0
2022-06-23,17.345,17.68,17.16,17.495,1110649.0
2022-06-24,17.89,18.255,17.67,18.125,894687.0
2022-06-27,18.65,18.65,18.65,18.65,0.0
2022-06-28,18.65,18.65,18.65,18.65,0.0
2022-06-29,15.99,16.58,15.9,16.395,4111081.0
2022-06-30,17.29,17.5,16.52,16.52,2780425.0
2022-07-01,16.62,16.735,16.445,16.53,1295571.0
2022-07-04,16.735,16.835,16.52,16.655,1210547.0
2022-07-05,16.76,17.02,16.655,16.88,942292.0
2022-07-06,17.13,17.6,17.13,17.525,1292156.0
2022-07-07,17.705,17.715,17.31,17.65,1050765.0
2022-07-08,17.67,17.73,17.365,17.535,830914.0
2022-07-11,17.515,17.515,16.985,17.04,845940.0
2022-07-12,16.93,17.005,16.715,16.885,1101042.0
2022-07-13,16.915,17.165,16.905,17.12,618936.0
2022-07-14,17.095,17.41,17.015,17.365,846208.0
2022-07-15,16.85,17.165,16.535,16.62,1459537.0
2022-07-18,16.815,17.15,16.625,17.065,946236.0
2022-07-19,16.85,17.015,16.445,16.895,1183848.0
2022-07-20,17.31,17.48,17.095,17.335,834218.0
2022-07-21,17.5,18.09,17.33,18.045,1472935.0
2022-07-22,18.865,18.865,17.76,17.9,1225050.0
2022-07-25,17.955,18.075,17.605,17.86,811408.0
2022-07-26,17.66,17.955,17.545,17.92,746980.0
2022-07-27,17.55,17.91,17.55,17.875,494472.0
2022-07-28,18.28,18.35,17.92,18.325,948099.0
2022-07-29,18.61,18.785,18.43,18.55,1052463.0
2022-08-01,18.595,18.79,18.48,18.61,1019213.0
2022-08-02,18.64,19.16,18.575,19.115,927695.0
2022-08-03,19.115,19.275,18.91,19.18,844037.0
2022-08-04,19.62,20.03,19.575,19.67,1799334.0
2022-08-05,19.76,19.88,19.405,19.44,872135.0
2022-08-08,19.045,19.185,18.865,19.005,814050.0
2022-08-09,18.88,19.485,18.845,19.385,895431.0
2022-08-10,19.06,19.6,18.925,19.305,826288.0
2022-08-11,19.71,19.955,19.52,19.845,798021.0
2022-08-12,19.555,19.87,19.44,19.445,885011.0
2022-08-15,20.435,20.67,19.79,20.57,1108660.0
2022-08-16,19.61,20.365,19.535,20.015,1309342.0
2022-08-17,19.905,20.02,19.58,20.02,51881.0
2022-08-18,19.895,20.04,19.745,19.815,130402.0
2022-08-19,20.04,20.04,19.735,19.76,881379.0
2022-08-22,19.575,19.715,19.375,19.42,715978.0
2022-08-23,19.285,19.605,19.17,19.34,1106891.0
2022-08-24,19.485,20.075,19.395,19.825,1397109.0
2022-08-25,19.985,20.21,19.715,20.075,697490.0
2022-08-26,20.02,20.195,19.745,20.075,790215.0
2022-08-29,19.08,19.845,18.88,19.62,1295157.0
2022-08-30,19.665,20.125,19.53,19.895,814253.0
2022-08-31,19.845,20.42,19.73,20.3,1206742.0
2022-09-01,20.195,20.2,19.905,19.925,744044.0
2022-09-02,19.88,20.03,19.465,19.62,738204.0
2022-09-05,19.76,19.78,19.445,19.53,388527.0
2022-09-06,19.24,19.67,19.025,19.445,752364.0
2022-09-07,19.25,19.665,19.06,19.545,951396.0
2022-09-08,19.71,19.895,19.61,19.85,604584.0
2022-09-09,19.745,19.96,19.655,19.745,848489.0
2022-09-12,19.895,19.94,19.44,19.59,1423152.0
2022-09-13,19.68,19.815,19.445,19.635,1114734.0
2022-09-14,19.05,19.33,18.83,19.26,55333.0
2022-09-15,19.38,19.46,19.15,19.215,976037.0
2022-09-16,18.925,19.225,18.89,19.135,1909224.0
2022-09-19,19.1,19.155,18.705,18.705,487517.0
2022-09-20,19.06,19.4,18.77,18.78,802793.0
2022-09-21,18.57,18.695,18.44,18.68,1131132.0
2022-09-23,18.55,18.57,17.805,17.94,1103544.0
2022-09-26,17.635,18.375,17.555,18.265,1137172.0
2022-09-27,18.15,18.47,18.04,18.23,1100348.0
2022-09-28,18.0,18.275,17.9,18.205,787724.0
2022-09-29,18.475,18.74,18.47,18.63,1270038.0
2022-09-30,18.175,18.21,17.18,17.18,1935889.0
2022-10-03,17.145,17.435,16.84,17.135,1017843.0
2022-10-04,17.555,17.71,17.215,17.655,880154.0
2022-10-05,17.83,18.185,17.79,17.995,1351899.0
2022-10-06,17.89,17.995,17.775,17.975,527134.0
2022-10-07,17.82,17.995,17.68,17.845,575982.0
2022-10-10,17.425,17.525,17.245,17.335,824061.0
2022-10-11,17.31,17.47,17.205,17.225,808131.0
2022-10-12,17.05,17.215,17.005,17.035,610374.0
2022-10-13,17.025,17.15,16.805,16.97,868202.0
2022-10-14,17.215,17.525,17.2,17.28,931009.0
2022-10-17,16.99,17.415,16.99,17.415,520582.0
2022-10-18,17.94,18.085,17.545,17.945,1079072.0
2022-10-19,18.04,18.155,17.785,17.89,626839.0
2022-10-20,17.675,17.69,17.095,17.445,1062894.0
2022-10-21,17.26,17.5,17.26,17.415,787836.0
2022-10-24,17.755,17.91,17.625,17.845,692582.0
2022-10-25,18.1,18.1,17.675,17.91,481206.0
2022-10-26,17.975,18.1,17.81,18.045,585326.0
2022-10-27,18.13,18.385,17.91,18.04,732296.0
2022-10-28,18.265,18.305,18.045,18.12,726390.0
2022-10-31,18.68,18.74,18.45,18.56,988278.0
2022-11-01,18.45,19.07,18.45,18.97,920001.0
2022-11-02,18.94,19.335,18.94,19.335,1116068.0
2022-11-03,18.895,19.175,18.815,19.09,765650.0
2022-11-04,18.78,19.07,18.74,19.005,835477.0
2022-11-07,18.995,19.115,18.85,18.98,481303.0
2022-11-08,18.86,19.095,18.74,19.005,550445.0
2022-11-09,19.1,19.115,18.265,18.495,724468.0
2022-11-10,18.505,18.575,18.195,18.475,645812.0
2022-11-11,19.4,19.805,19.26,19.38,1640495.0
2022-11-14,19.38,19.545,19.235,19.535,996203.0
2022-11-15,19.525,19.68,19.315,19.575,703475.0
2022-11-16,19.545,19.625,19.31,19.465,761351.0
2022-11-17,19.52,19.73,19.52,19.71,653788.0
2022-11-18,19.62,19.85,19.5,19.745,605331.0
2022-11-21,19.9,19.935,19.4,19.535,710617.0
2022-11-22,19.565,19.675,19.465,19.545,389359.0
2022-11-23,19.6,19.83,19.435,19.7,777525.0
2022-11-24,19.765,20.115,19.59,20.01,1111049.0
2022-11-25,20.14,20.36,20.1,20.21,516047.0
2022-11-28,20.23,20.42,20.165,20.25,712776.0
2022-11-29,20.36,20.46,20.075,20.175,564480.0
2022-11-30,20.15,21.115,20.075,20.86,2179214.0
2022-12-01,21.27,21.435,20.705,21.07,1301450.0
2022-12-02,21.115,21.365,20.97,21.225,941679.0
2022-12-05,21.235,21.255,20.925,21.06,607838.0
2022-12-06,21.09,21.255,20.805,20.825,881272.0
2022-12-07,20.485,20.66,20.0,20.085,1145320.0
2022-12-08,20.075,20.085,19.565,19.83,1001213.0
2022-12-09,19.955,20.065,19.675,19.81,542616.0
2022-12-12,19.84,19.84,19.565,19.73,697907.0
2022-12-13,19.79,19.8,19.625,19.745,675469.0
2022-12-14,19.955,20.02,19.73,19.955,860360.0
2022-12-15,19.665,19.93,19.52,19.635,1147283.0
2022-12-16,19.325,19.72,19.26,19.58,865864.0
2022-12-19,19.58,19.71,19.41,19.5,267370.0
2022-12-20,19.18,19.315,18.715,18.85,711109.0
2022-12-21,19.1,19.16,18.9,18.925,632634.0
2022-12-22,18.925,19.105,18.87,19.06,659944.0
2022-12-23,18.78,18.905,18.56,18.905,305599.0
2022-12-28,18.705,18.85,18.625,18.795,247229.0
2022-12-29,18.76,18.815,18.495,18.805,302724.0
2022-12-30,19.07,19.1,18.96,18.96,383380.0
2023-01-03,18.95,19.025,18.53,18.64,415704.0
2023-01-04,18.77,19.1,18.495,18.89,654799.0
2023-01-05,18.74,19.16,18.725,18.87,606511.0
2023-01-06,18.87,18.87,18.57,18.795,528363.0
2023-01-09,18.87,19.09,18.75,19.07,616453.0
2023-01-10,18.995,19.54,18.895,19.435,883973.0
2023-01-11,19.4,20.095,19.29,20.0,937908.0
2023-01-12,20.23,20.34,19.745,19.975,847949.0
2023-01-13,20.085,20.385,19.985,20.32,790175.0
2023-01-16,20.53,20.985,20.405,20.74,579644.0
2023-01-17,20.74,20.935,20.635,20.78,411834.0
2023-01-18,20.96,21.29,20.915,20.935,620808.0
2023-01-19,21.005,21.155,20.87,20.87,656812.0
2023-01-20,20.595,20.87,20.385,20.615,718666.0
2023-01-23,20.925,21.06,20.75,20.945,600647.0
2023-01-24,20.87,21.09,20.57,20.89,885838.0
2023-01-25,20.96,20.99,20.275,20.42,797645.0
2023-01-27,20.715,20.84,20.47,20.505,753714.0
2023-01-30,20.735,20.85,20.505,20.685,639348.0
2023-01-31,20.55,20.725,20.305,20.725,718682.0
2023-02-01,20.77,20.805,20.295,20.475,489098.0
2023-02-02,20.89,21.125,20.68,20.895,1035390.0
2023-02-03,21.235,21.425,21.09,21.38,989361.0
2023-02-06,21.27,21.37,21.005,21.025,525695.0
2023-02-07,20.785,21.015,20.695,20.935,511317.0
2023-02-08,21.025,21.365,20.96,20.99,658622.0
2023-02-09,20.75,21.21,20.75,20.99,541870.0
2023-02-10,20.725,20.77,20.365,20.585,788303.0
2023-02-13,20.33,21.19,20.095,20.715,1135977.0
2023-02-14,20.96,21.315,20.87,20.96,839884.0
2023-02-15,21.2,21.49,20.485,20.835,1186232.0
2023-02-16,20.87,21.545,20.87,21.3,1101691.0
2023-02-17,20.99,21.18,20.61,21.005,1527238.0
2023-02-20,20.725,20.99,20.63,20.95,721014.0
2023-02-21,20.895,21.08,20.645,20.74,795313.0
2023-02-22,20.43,20.74,20.305,20.485,764756.0
2023-02-23,20.715,20.84,20.47,20.57,635431.0
2023-02-24,20.53,20.78,20.44,20.78,561782.0
2023-02-27,20.525,20.605,20.185,20.495,482315.0
2023-02-28,20.715,20.78,20.485,20.725,617950.0
2023-03-01,20.43,20.76,20.42,20.475,550418.0
2023-03-02,20.42,20.605,20.075,20.11,815189.0
2023-03-03,20.13,20.35,20.075,20.265,409404.0
2023-03-06,20.525,20.935,20.485,20.63,668705.0
2023-03-07,20.68,20.74,20.42,20.68,649181.0
2023-03-08,20.84,20.84,20.84,20.84,0.0
2023-03-09,20.84,20.84,20.84,20.84,0.0
2023-03-10,20.84,20.84,20.84,20.84,0.0
2023-03-13,19.425,21.19,19.425,20.805,1807373.0
2023-03-14,20.345,20.55,19.905,20.325,1426056.0
2023-03-15,20.52,20.575,20.095,20.17,1344695.0
2023-03-16,20.575,20.575,19.855,20.105,1603027.0
2023-03-17,20.365,20.58,19.935,20.12,2371180.0
2023-03-20,20.19,20.345,20.095,20.245,1034190.0
2023-03-21,20.13,20.405,20.13,20.28,525585.0
2023-03-22,20.63,20.63,20.13,20.415,1083709.0
2023-03-23,20.29,20.45,20.17,20.33,748769.0
2023-03-24,20.19,20.68,20.095,20.545,627378.0
2023-03-27,20.565,20.92,20.555,20.58,450714.0
2023-03-28,20.345,20.605,19.87,20.535,1054549.0
2023-03-29,20.375,20.59,20.33,20.545,671332.0
2023-03-30,20.555,20.78,20.27,20.72,670064.0
2023-03-31,20.75,20.88,20.645,20.76,1067124.0
2023-04-03,21.105,21.34,20.76,20.76,755002.0
2023-04-04,20.795,21.665,20.795,21.475,1019633.0
2023-04-05,21.51,21.615,21.19,21.315,932909.0
2023-04-06,21.155,21.52,21.09,21.23,920682.0
2023-04-11,21.52,21.52,21.125,21.125,1017370.0
2023-04-12,21.135,21.32,21.105,21.25,609967.0
2023-04-13,21.22,21.52,21.135,21.24,591977.0
2023-04-14,21.275,21.555,21.275,21.475,499872.0
2023-04-17,21.705,21.885,21.465,21.765,894719.0
2023-04-18,21.625,22.225,21.48,21.65,700100.0
2023-04-19,21.605,21.675,21.36,21.585,468868.0
2023-04-20,21.66,21.76,21.54,21.555,576044.0
2023-04-21,21.49,21.765,21.37,21.66,815228.0
2023-04-24,21.78,22.025,21.715,21.96,529703.0
2023-04-26,22.035,22.135,21.835,21.875,848835.0
2023-04-27,21.97,22.12,21.86,22.035,515646.0
2023-04-28,22.385,22.475,22.215,22.29,904081.0
2023-05-01,22.325,22.505,21.935,21.97,605638.0
2023-05-02,21.97,22.13,21.65,21.705,742281.0
2023-05-03,21.435,21.735,21.435,21.7,495231.0
2023-05-04,21.69,21.775,21.465,21.715,540788.0
2023-05-05,21.915,22.195,21.605,21.68,593182.0
2023-05-08,21.715,21.78,21.5,21.68,488836.0
2023-05-09,21.755,21.85,21.595,21.63,408769.0
2023-05-10,21.475,21.64,21.405,21.615,591595.0
2023-05-11,21.755,22.11,21.69,22.015,569951.0
2023-05-12,22.215,22.45,22.055,22.365,668485.0
2023-05-15,22.29,22.385,22.065,22.16,541513.0
2023-05-16,22.045,22.16,21.755,21.99,614470.0
2023-05-17,21.905,22.075,21.775,21.99,582111.0
2023-05-18,22.09,22.225,21.83,21.925,470856.0
2023-05-19,22.065,22.37,21.97,22.25,379924.0
2023-05-22,22.24,22.28,22.045,22.205,251596.0
2023-05-23,22.355,22.495,22.055,22.1,487518.0
2023-05-24,21.85,22.035,21.78,21.915,348123.0
2023-05-25,21.595,21.96,21.445,21.745,650618.0
2023-05-26,21.715,22.025,21.63,21.905,583135.0
2023-05-29,22.215,22.315,21.95,21.95,438325.0
2023-05-30,22.065,22.215,21.95,22.09,413582.0
2023-05-31,22.0,22.225,21.715,21.79,1500420.0
2023-06-01,21.83,22.15,21.64,22.13,671397.0
2023-06-02,22.325,22.365,22.09,22.24,575827.0
2023-06-05,22.28,22.485,22.165,22.185,592477.0
2023-06-06,22.335,22.355,21.98,22.015,503706.0
2023-06-07,22.165,22.355,22.11,22.195,560556.0
2023-06-08,22.055,22.215,21.475,21.575,1268956.0
2023-06-09,21.7,22.195,21.64,22.14,890397.0
2023-06-13,22.43,22.785,22.325,22.665,799120.0
2023-06-14,22.765,22.88,22.43,22.61,860694.0
2023-06-15,22.805,22.955,22.4,22.46,906382.0
2023-06-16,22.485,23.05,22.45,22.985,1512131.0
2023-06-19,23.085,23.18,22.92,23.145,538416.0
2023-06-20,23.225,23.265,23.01,23.125,539785.0
2023-06-21,23.17,23.375,23.07,23.085,558053.0
2023-06-22,22.955,23.025,21.895,22.055,1084188.0
2023-06-23,22.195,22.195,21.775,21.95,543874.0
2023-06-26,21.86,22.035,21.68,21.925,658552.0
2023-06-27,21.895,21.97,21.63,21.65,476993.0
2023-06-28,21.67,21.84,21.54,21.83,609134.0
2023-06-29,21.885,22.3,21.735,22.12,772215.0
2023-06-30,22.075,22.465,21.915,22.345,977613.0
2023-07-03,22.4,22.495,22.015,22.385,802590.0
2023-07-04,22.215,22.45,22.045,22.325,496601.0
2023-07-05,22.215,22.6,22.175,22.39,658484.0
2023-07-06,22.3,22.655,22.195,22.57,666611.0
2023-07-07,22.27,22.365,21.78,21.94,694030.0
2023-07-10,22.025,22.175,21.735,21.78,439113.0
2023-07-11,21.935,22.31,21.8,22.31,565381.0
2023-07-12,22.385,22.42,22.185,22.315,288422.0
2023-07-13,22.76,22.785,22.39,22.485,794031.0
2023-07-14,22.645,23.0,22.45,22.88,912617.0
2023-07-17,22.965,23.16,22.825,23.06,473972.0
2023-07-18,22.91,23.01,22.665,22.765,494986.0
2023-07-19,22.76,22.775,22.31,22.41,941870.0
2023-07-20,22.44,22.59,22.24,22.315,801699.0
2023-07-21,22.085,22.185,21.745,21.915,650363.0
2023-07-24,22.14,22.46,21.965,22.375,786051.0
2023-07-25,22.41,22.625,22.335,22.495,451148.0
2023-07-26,22.45,22.79,22.4,22.7,720953.0
2023-07-27,22.785,23.18,22.7,22.925,1393299.0
2023-07-28,22.845,23.095,22.795,22.89,745495.0
2023-07-31,23.265,23.48,23.05,23.32,683173.0
2023-08-01,23.575,23.8,23.405,23.725,883011.0
2023-08-02,23.555,23.66,23.33,23.375,818630.0
2023-08-03,23.32,23.385,22.86,23.145,679782.0
2023-08-04,23.085,23.085,22.805,23.02,683943.0
2023-08-07,23.075,23.21,22.935,23.105,414652.0
2023-08-08,23.095,23.265,23.02,23.145,508881.0
2023-08-09,23.05,23.265,22.965,23.265,653605.0
2023-08-10,23.17,23.34,23.03,23.15,628231.0
2023-08-11,23.115,23.275,22.955,23.085,565247.0
2023-08-14,24.07,24.815,23.37,24.7,2024396.0
2023-08-15,25.115,26.025,24.925,25.42,1872495.0
2023-08-16,25.33,25.375,24.99,25.085,1280798.0
2023-08-17,24.945,26.125,24.905,26.125,2304394.0
2023-08-18,26.19,26.455,25.77,26.175,1622555.0
2023-08-21,25.9,26.435,25.385,25.385,1476218.0
2023-08-22,25.685,25.995,25.43,25.88,1502686.0
2023-08-23,25.975,26.005,25.535,25.565,1194170.0
2023-08-24,25.91,26.255,25.59,26.115,1242527.0
2023-08-25,25.73,26.05,25.62,25.985,702144.0
2023-08-28,26.165,26.175,25.835,25.94,654756.0
2023-08-29,25.89,26.2,25.805,26.07,1041770.0
2023-08-30,26.275,26.34,26.105,26.2,955646.0
2023-08-31,26.315,26.96,26.155,26.96,1488622.0
2023-09-01,26.86,27.205,26.775,27.075,1070780.0
2023-09-04,27.1,27.195,26.79,26.905,572842.0
2023-09-05,26.905,27.1,26.765,26.925,763480.0
2023-09-06,26.82,27.25,26.82,26.875,920137.0
2023-09-07,26.605,26.86,26.555,26.85,1322261.0
2023-09-08,27.035,27.15,26.8,27.025,1005155.0
2023-09-11,27.215,27.645,27.075,27.645,1548615.0
2023-09-12,27.655,28.22,27.6,28.05,1282484.0
2023-09-13,27.825,28.0,27.645,27.88,1425499.0
2023-09-14,27.8,28.265,27.775,28.105,1809130.0
2023-09-15,28.49,28.535,28.195,28.195,2184366.0
2023-09-18,27.95,28.29,27.815,27.825,1107536.0
2023-09-19,28.005,28.175,27.72,28.045,813197.0
2023-09-20,27.96,28.16,27.78,27.86,1551659.0
2023-09-21,27.815,27.91,27.24,27.52,1555994.0
2023-09-22,27.065,27.32,26.995,27.18,1453566.0
2023-09-25,27.29,27.665,27.215,27.57,1018793.0
2023-09-26,27.51,27.835,27.5,27.605,1173832.0
2023-09-27,27.52,27.66,27.195,27.37,1434106.0
2023-09-28,27.285,27.36,26.38,26.425,1701099.0
2023-09-29,26.505,26.685,26.225,26.56,1586598.0
2023-10-02,26.615,26.74,26.14,26.2,1100174.0
2023-10-03,26.115,26.32,25.855,26.03,1632656.0
2023-10-04,25.715,25.94,25.61,25.875,1351583.0
2023-10-05,26.02,26.4,25.81,26.37,966859.0
2023-10-06,26.38,26.755,26.315,26.71,1313899.0
2023-10-09,26.61,26.97,26.52,26.78,813137.0
2023-10-10,26.97,27.54,26.675,27.425,1481950.0
2023-10-11,27.625,27.93,27.33,27.93,1519810.0
2023-10-12,28.235,28.46,27.775,28.26,1395609.0
2023-10-13,27.68,28.245,27.68,27.835,944057.0
2023-10-16,27.445,27.585,27.16,27.35,1616824.0
2023-10-17,27.475,28.14,27.475,27.775,1370623.0
2023-10-18,27.775,28.015,27.395,27.845,1443509.0
2023-10-19,27.645,27.68,27.275,27.445,1551201.0
2023-10-20,27.075,27.18,26.74,27.045,938251.0
2023-10-23,26.96,27.16,26.705,27.005,837144.0
2023-10-24,27.18,27.56,26.885,26.96,1050013.0
2023-10-25,26.97,27.305,26.835,26.835,1223298.0
2023-10-26,26.52,26.865,25.98,26.465,1584196.0
2023-10-27,26.32,26.93,26.17,26.475,1191204.0
2023-10-30,26.73,27.34,26.14,26.54,894811.0
2023-10-31,26.52,27.275,26.245,26.265,981856.0
2023-11-01,26.36,26.555,26.235,26.54,1126327.0
2023-11-02,26.78,27.35,26.625,27.15,1314357.0
2023-11-03,27.585,27.69,27.16,27.235,1067142.0
2023-11-06,27.51,27.75,27.045,27.19,1297332.0
2023-11-07,27.195,27.595,26.995,27.415,853498.0
2023-11-08,27.635,27.7,26.995,27.31,1060123.0
2023-11-09,27.605,27.92,27.385,27.92,1123763.0
2023-11-10,27.435,27.825,27.225,27.57,883285.0
2023-11-13,27.68,28.13,27.645,28.045,974778.0
2023-11-14,28.245,28.5,27.605,28.045,953765.0
2023-11-15,28.415,28.805,27.74,27.88,1712809.0
2023-11-16,27.92,28.185,27.57,27.91,1079110.0
2023-11-17,27.36,27.54,26.505,26.695,2811053.0
2023-11-20,26.59,26.685,26.32,26.625,1530176.0
2023-11-21,26.74,26.85,26.105,26.505,1788506.0
2023-11-22,26.625,26.78,26.24,26.315,1158152.0
2023-11-23,26.305,26.78,26.285,26.53,945106.0
2023-11-24,26.53,26.685,26.275,26.275,891199.0
2023-11-27,26.37,26.625,26.225,26.305,1253172.0
2023-11-28,26.22,26.425,25.76,25.865,1727101.0
2023-11-29,25.665,26.495,25.465,26.18,2954308.0
2023-11-30,26.14,27.015,25.98,26.41,25463465.0
2023-12-01,26.825,27.075,26.41,26.71,1266668.0
2023-12-04,26.98,27.035,26.665,26.93,1096737.0
2023-12-05,26.845,26.98,26.235,26.59,1366385.0
2023-12-06,26.815,27.34,26.56,27.225,1418043.0
2023-12-07,27.665,27.835,26.93,27.12,1438587.0
2023-12-08,27.015,27.225,26.75,27.225,1188408.0
2023-12-11,27.32,27.54,27.025,27.16,971672.0
2023-12-12,27.52,27.775,27.36,27.7,1488229.0
2023-12-13,27.57,27.785,27.48,27.625,1202014.0
2023-12-14,28.015,28.49,27.855,28.425,1162286.0
2023-12-15,28.545,28.935,28.345,28.935,2619292.0
2023-12-18,28.88,29.185,28.755,28.965,991248.0
2023-12-19,29.09,29.525,28.925,29.46,1231351.0
2023-12-20,29.735,29.745,29.155,29.24,1084295.0
2023-12-21,29.335,29.42,28.9,28.995,1108342.0
2023-12-22,28.995,29.27,28.92,29.11,535391.0
2023-12-27,29.585,29.755,29.115,29.365,510507.0
2023-12-28,29.545,29.545,29.315,29.505,426083.0
2023-12-29,29.66,29.66,29.29,29.6,471755.0
2024-01-02,30.19,30.25,29.755,29.86,404345.0
2024-01-03,29.385,29.6,29.175,29.175,707365.0
2024-01-04,29.325,29.375,29.11,29.175,619304.0
2024-01-05,29.08,29.28,28.5,28.65,709343.0
2024-01-08,28.48,28.72,28.44,28.49,517657.0
2024-01-09,28.9,29.09,28.63,28.89,682625.0
2024-01-10,29.155,29.27,28.9,29.05,537092.0
2024-01-11,29.47,29.83,29.27,29.715,922495.0
2024-01-12,29.82,30.23,29.66,30.145,584976.0
2024-01-15,30.18,30.485,30.04,30.275,793271.0
2024-01-16,30.26,30.26,29.8,30.04,652155.0
2024-01-17,30.06,30.24,29.885,29.965,861903.0
2024-01-18,29.87,30.02,29.525,29.725,1274912.0
2024-01-19,30.17,30.325,30.01,30.325,1012125.0
2024-01-22,30.63,31.19,30.63,30.98,1098917.0
2024-01-23,30.78,31.425,30.75,31.325,810824.0
2024-01-24,31.125,31.38,30.64,31.125,944936.0
2024-01-25,31.095,31.4,30.96,31.2,795969.0
2024-01-29,31.455,31.77,31.245,31.55,899076.0
2024-01-30,31.93,31.93,31.315,31.36,892688.0
2024-01-31,31.265,31.485,30.95,31.38,1297518.0
2024-02-01,31.105,31.545,31.055,31.445,941869.0
2024-02-02,31.445,32.15,31.445,31.92,938763.0
2024-02-05,31.875,32.145,31.72,31.885,571380.0
2024-02-06,31.78,31.95,31.54,31.875,88805.0
2024-02-07,31.72,31.895,31.325,31.78,802445.0
2024-02-08,31.81,32.015,31.655,31.655,656350.0
2024-02-09,31.515,31.96,31.39,31.815,1009182.0
2024-02-12,32.88,33.26,31.04,32.35,1254248.0
2024-02-13,31.845,32.19,31.23,31.705,1021172.0
2024-02-14,31.78,31.95,31.285,31.72,1056197.0
2024-02-15,31.73,32.7,31.58,32.675,1185109.0
2024-02-16,32.77,32.95,32.58,32.835,920330.0
2024-02-19,32.77,33.005,32.33,32.845,624086.0
2024-02-20,33.195,33.84,32.96,33.7,816517.0
2024-02-21,33.755,34.22,33.35,33.585,971200.0
2024-02-22,33.635,33.975,33.435,33.735,698903.0
2024-02-23,34.05,34.08,33.47,33.615,515789.0
2024-02-26,33.805,34.02,33.65,33.775,454614.0
2024-02-27,33.805,34.46,33.625,34.46,677180.0
2024-02-28,34.315,34.48,33.945,34.24,780848.0
2024-02-29,34.215,34.945,34.11,34.945,2011164.0
2024-03-01,34.83,34.925,34.23,34.505,627169.0
2024-03-04,34.65,34.955,34.325,34.8,644378.0
2024-03-05,34.88,34.88,34.08,34.195,956380.0
2024-03-06,33.805,34.175,33.395,33.72,905408.0
2024-03-07,34.22,34.315,33.68,34.22,782770.0
2024-03-08,34.27,34.735,34.175,34.505,653611.0
2024-03-11,34.345,34.47,33.545,33.775,851133.0
2024-03-12,33.72,33.87,33.165,33.585,843024.0
2024-03-13,33.7,33.965,33.625,33.825,649592.0
2024-03-14,33.765,33.91,33.47,33.745,631566.0
2024-03-15,33.63,33.93,33.055,33.32,1511930.0
2024-03-18,33.205,33.62,33.11,33.505,428371.0
2024-03-19,33.58,33.765,33.315,33.63,484685.0
2024-03-20,33.775,34.295,33.775,33.94,777571.0
2024-03-21,34.17,34.585,34.13,34.37,905484.0
2024-03-22,34.295,34.755,34.215,34.515,522407.0
2024-03-25,34.825,35.595,34.825,35.39,723185.0
2024-03-26,35.12,35.265,34.41,34.61,751754.0
2024-03-27,34.46,34.725,34.055,34.34,700811.0
2024-03-28,34.44,34.79,34.42,34.71,865929.0
2024-04-02,34.515,34.825,34.16,34.34,836627.0
2024-04-03,33.975,34.005,33.315,33.735,822231.0
2024-04-04,33.805,33.825,33.305,33.35,937932.0
2024-04-05,33.255,33.61,32.7,33.035,933261.0
2024-04-08,33.32,33.43,33.045,33.33,713699.0
2024-04-09,33.225,33.32,32.85,33.19,545264.0
2024-04-10,33.35,33.475,32.87,33.045,501235.0
2024-04-11,32.64,32.9,32.515,32.755,831011.0
2024-04-12,32.755,33.11,32.755,32.765,407558.0
2024-04-15,32.485,32.795,32.35,32.485,514900.0
2024-04-16,32.265,32.485,31.945,32.08,40549.0
2024-04-17,32.225,32.31,31.91,32.15,456061.0
2024-04-18,31.995,32.31,31.965,32.195,711782.0
2024-04-19,31.86,32.14,31.39,31.985,971569.0
2024-04-22,32.435,32.435,31.85,32.08,781689.0
2024-04-23,32.16,32.555,32.15,32.545,538904.0
2024-04-24,32.67,33.275,32.67,32.89,867913.0
2024-04-26,32.495,32.565,31.88,31.89,670089.0
2024-04-29,32.535,33.1,32.535,32.65,943439.0
2024-04-30,32.41,32.745,32.41,32.545,515691.0
2024-05-01,31.91,32.61,31.745,32.265,718843.0
2024-05-02,32.495,32.795,32.255,32.255,517948.0
2024-05-03,32.445,33.045,32.37,32.975,409960.0
2024-05-06,33.215,33.495,33.025,33.215,620803.0
2024-05-07,33.555,33.715,32.955,33.505,675267.0
2024-05-08,33.63,33.87,33.455,33.87,648219.0
2024-05-09,33.745,33.765,33.265,33.36,529512.0
2024-05-10,33.38,33.795,33.275,33.575,465381.0
2024-05-13,33.69,34.1,33.62,33.715,392867.0
2024-05-14,33.715,33.84,33.475,33.69,597116.0
2024-05-15,33.955,34.19,33.765,34.1,700601.0
2024-05-16,34.62,35.1,34.37,34.725,930774.0
2024-05-17,34.785,34.985,33.83,33.93,554660.0
2024-05-20,33.94,33.995,33.055,33.575,722965.0
2024-05-21,33.69,34.13,33.58,33.91,545673.0
2024-05-22,34.015,34.14,33.35,33.58,915004.0
2024-05-23,33.44,33.755,33.315,33.44,527012.0
2024-05-24,33.015,33.275,32.89,33.16,511791.0
2024-05-27,33.32,33.535,33.17,33.505,378433.0
2024-05-28,33.505,33.63,32.9,32.9,610213.0
2024-05-29,32.61,32.765,32.4,32.68,1084907.0
2024-05-30,32.465,33.255,32.39,32.995,753410.0
2024-05-31,32.66,33.68,32.66,33.565,2988408.0
2024-06-03,33.69,33.815,33.305,33.42,928613.0
2024-06-04,33.33,33.36,33.12,33.215,615692.0
2024-06-05,33.58,34.45,33.41,34.35,874852.0
2024-06-06,34.555,35.035,34.325,34.585,781124.0
2024-06-07,34.71,35.38,34.66,35.235,730358.0
2024-06-11,34.745,35.015,34.465,34.63,714561.0
2024-06-12,34.62,34.71,34.245,34.4,786718.0
2024-06-13,34.745,35.175,34.745,34.775,699813.0
2024-06-14,34.66,34.785,33.735,33.735,822830.0
2024-06-17,33.85,34.14,33.545,33.9,484611.0
2024-06-18,34.215,34.42,33.785,33.985,557300.0
2024-06-19,33.91,34.13,33.785,33.89,558911.0
2024-06-20,33.485,33.755,33.13,33.235,1072711.0
2024-06-21,33.495,33.58,32.9,32.9,2495172.0
2024-06-24,33.265,33.515,32.725,32.745,623792.0
2024-06-25,32.86,33.495,32.695,33.455,706094.0
2024-06-26,33.69,34.005,33.14,33.62,762356.0
2024-06-27,33.6,33.825,33.215,33.825,759122.0
2024-06-28,34.065,34.205,33.7,33.91,736758.0
2024-07-01,33.765,34.1,33.19,33.35,878383.0
2024-07-02,33.305,33.475,32.94,33.065,543464.0
2024-07-03,32.975,33.08,32.37,32.485,922303.0
2024-07-04,32.86,33.13,32.585,32.64,856651.0
2024-07-05,32.59,32.65,32.255,32.61,687025.0
2024-07-08,32.545,32.815,32.515,32.66,520792.0
2024-07-09,32.755,33.045,32.645,32.89,682670.0
2024-07-10,32.765,32.975,32.435,32.975,435708.0
2024-07-11,33.4,33.58,33.245,33.44,542496.0
2024-07-12,33.575,33.65,33.065,33.265,562858.0
2024-07-15,33.575,34.13,33.495,33.825,540368.0
2024-07-16,34.525,34.87,34.045,34.045,709646.0
2024-07-17,34.38,34.695,34.245,34.34,793988.0
2024-07-18,34.11,34.11,32.84,33.045,983737.0
2024-07-19,32.695,33.495,32.62,33.465,770971.0
2024-07-22,33.315,33.475,33.13,33.13,403600.0
2024-07-23,33.565,33.92,33.41,33.815,609000.0
2024-07-24,33.735,34.005,33.295,33.33,432480.0
2024-07-25,33.005,33.245,32.67,33.225,476356.0
2024-07-26,33.275,33.34,32.705,32.775,498741.0
2024-07-29,33.08,33.535,33.08,33.255,582491.0
2024-07-30,32.94,33.045,32.735,32.735,815739.0
2024-07-31,33.045,33.595,32.83,33.525,665486.0
2024-08-01,33.42,33.755,33.13,33.38,767630.0
2024-08-02,32.775,32.975,32.43,32.9,970084.0
2024-08-05,32.15,32.35,31.215,31.215,941927.0
2024-08-06,31.14,31.89,31.025,31.495,1150262.0
2024-08-07,31.36,31.6,31.13,31.35,958296.0
2024-08-08,31.37,31.805,31.295,31.425,559040.0
2024-08-09,32.15,32.525,31.85,32.36,653119.0
2024-08-12,33.84,34.11,32.82,33.805,1406124.0
2024-08-13,33.975,34.035,33.255,33.86,924556.0
2024-08-14,34.34,34.6,34.035,34.275,855420.0
2024-08-15,34.39,34.975,34.36,34.975,700312.0
2024-08-16,35.525,35.765,34.775,35.21,1000782.0
2024-08-19,35.055,35.38,34.835,35.065,668730.0
2024-08-20,35.245,35.43,34.66,35.315,660852.0
2024-08-21,35.21,35.825,34.995,35.745,713258.0
2024-08-22,35.93,36.17,35.785,35.91,602129.0
2024-08-23,35.93,36.005,35.64,35.835,352036.0
2024-08-26,36.105,36.88,36.105,36.88,890601.0
2024-08-27,36.745,37.085,36.525,36.555,626264.0
2024-08-28,36.355,36.615,36.09,36.535,531613.0
2024-08-29,36.355,36.485,35.98,36.41,566147.0
2024-08-30,36.545,36.62,36.245,36.42,1115952.0
2024-09-02,36.36,36.45,35.72,36.025,651828.0
2024-09-03,35.975,36.335,35.775,36.15,553274.0
2024-09-04,35.075,35.37,34.715,35.37,760584.0
2024-09-05,35.595,35.93,35.295,35.37,622024.0
2024-09-06,35.44,35.585,35.22,35.44,495685.0
2024-09-09,34.985,35.61,34.93,35.495,1255432.0
2024-09-10,35.755,36.18,35.67,36.025,539636.0
2024-09-11,35.96,36.06,35.64,35.86,554766.0
2024-09-12,35.86,36.125,35.63,35.88,518052.0
2024-09-13,36.29,36.56,35.46,35.555,691953.0
2024-09-16,35.555,36.045,35.47,35.9,654759.0
2024-09-17,36.005,36.355,35.85,35.88,423399.0
2024-09-18,35.76,35.82,35.43,35.715,534583.0
2024-09-19,35.965,36.015,35.645,35.955,1075001.0
2024-09-20,36.115,37.225,36.045,37.175,1725869.0
2024-09-23,37.095,37.125,36.685,36.745,452669.0
2024-09-24,36.845,37.0,36.26,36.735,723476.0
2024-09-25,36.865,36.865,35.93,35.93,773940.0
2024-09-26,36.15,36.395,35.88,36.105,955459.0
2024-09-27,36.14,36.17,35.78,35.92,515733.0
2024-09-30,35.89,36.495,35.595,36.495,1029365.0
2024-10-01,36.425,36.61,36.115,36.425,807500.0
2024-10-02,36.22,36.22,35.225,35.45,764910.0
2024-10-03,36.5,36.715,36.115,36.17,928006.0
2024-10-04,35.89,36.18,35.51,36.18,627566.0
2024-10-07,36.16,36.355,35.965,36.23,320270.0
2024-10-08,35.83,36.24,35.76,36.21,508524.0
2024-10-09,36.53,37.235,36.335,37.06,705030.0
2024-10-10,37.095,37.225,36.445,36.815,601351.0
2024-10-11,36.735,36.835,36.455,36.775,692129.0
2024-10-14,36.89,37.04,35.85,36.095,608243.0
2024-10-15,36.405,36.855,36.305,36.835,524271.0
2024-10-16,36.705,37.135,36.475,36.54,757431.0
2024-10-17,36.88,36.88,36.045,36.15,818263.0
2024-10-18,36.22,36.335,35.76,36.12,358102.0
2024-10-21,36.23,36.93,35.975,36.93,653096.0
2024-10-22,36.815,36.98,36.12,36.16,552033.0
2024-10-23,36.365,36.365,35.655,35.945,437414.0
2024-10-24,36.055,36.825,35.93,35.995,671324.0
2024-10-25,36.335,37.01,36.13,36.13,638187.0
2024-10-28,36.19,36.705,36.16,36.495,388201.0
2024-10-29,36.68,36.9,36.385,36.51,639135.0
2024-10-30,36.58,36.875,36.27,36.855,775021.0
2024-10-31,36.57,36.97,36.455,36.805,571867.0
2024-11-01,36.355,36.395,35.82,36.27,635334.0
2024-11-04,36.695,37.42,36.365,37.36,599153.0
2024-11-05,37.215,37.36,36.765,37.185,524467.0
2024-11-06,37.505,38.13,37.505,38.06,75376.0
2024-11-07,38.48,38.48,37.825,38.04,692131.0
2024-11-08,38.76,38.95,38.5,38.57,456848.0
2024-11-11,38.49,39.045,38.45,38.89,453991.0
2024-11-12,38.94,39.63,38.665,39.485,733093.0
2024-11-13,39.455,39.455,38.975,39.31,493149.0
2024-11-14,39.55,39.725,39.21,39.7,541007.0
2024-11-15,39.67,40.135,39.515,40.08,631904.0
2024-11-18,39.755,40.05,39.62,39.765,327308.0
2024-11-19,39.97,41.13,39.705,40.76,609506.0
2024-11-20,40.845,40.855,40.195,40.39,803876.0
2024-11-21,40.595,40.68,39.9,40.05,865102.0
2024-11-22,40.79,40.79,39.94,39.94,798035.0
2024-11-25,40.185,40.73,40.08,40.185,2788770.0
2024-11-26,40.67,40.81,40.235,40.7,601463.0
2024-11-27,40.975,41.325,40.76,41.325,747071.0
2024-11-28,41.56,41.595,40.885,40.905,437674.0
2024-11-29,40.555,40.635,40.03,40.43,685554.0
2024-12-02,40.905,41.04,40.195,40.195,967087.0
2024-12-03,40.7,40.72,40.165,40.595,601725.0
2024-12-04,40.35,40.495,39.725,39.99,678246.0
2024-12-05,40.42,40.45,39.605,39.69,926184.0
2024-12-06,39.435,39.64,38.85,38.995,864866.0
2024-12-09,39.325,39.53,38.95,39.18,968592.0
2024-12-10,38.965,39.16,37.995,38.235,999355.0
2024-12-11,38.43,38.54,37.81,37.975,936696.0
2024-12-12,38.02,38.12,37.3,37.475,721624.0
2024-12-13,37.095,37.25,36.705,37.135,1367148.0
2024-12-16,37.215,37.35,36.49,36.825,1024638.0
2024-12-17,36.855,37.525,36.825,37.165,1046319.0
2024-12-18,37.235,37.66,36.95,37.66,1592981.0
2024-12-19,36.465,37.05,36.29,36.99,1508873.0
2024-12-20,37.145,37.545,36.22,36.435,4173124.0
2024-12-23,37.02,37.02,36.395,36.845,668323.0
2024-12-24,36.805,36.96,36.65,36.845,332171.0
2024-12-27,36.805,36.9,36.55,36.755,367617.0
2024-12-30,36.395,36.715,36.055,36.26,469125.0
2024-12-31,36.115,36.16,35.1,35.1,406239.0
2025-01-02,35.08,35.55,35.07,35.55,762960.0
2025-01-03,35.07,36.045,35.07,35.965,502017.0
2025-01-06,35.955,36.415,35.715,36.14,616457.0
2025-01-07,36.5,37.615,36.405,37.37,1234356.0
2025-01-08,37.205,37.38,37.075,37.245,889837.0
2025-01-09,36.735,37.27,36.59,36.98,48955.0
2025-01-10,37.06,37.105,36.67,36.745,431667.0
2025-01-13,36.53,36.705,36.18,36.53,529557.0
2025-01-14,37.205,37.945,36.815,37.525,1304701.0
2025-01-15,37.72,37.72,36.64,36.835,756242.0
2025-01-16,37.555,37.945,37.35,37.595,695816.0
2025-01-17,37.585,37.845,37.195,37.205,406595.0
2025-01-20,38.04,38.04,36.765,37.175,723163.0
2025-01-21,37.39,37.79,37.185,37.69,296826.0
2025-01-22,38.04,38.275,37.865,38.15,646199.0
2025-01-23,38.17,38.46,37.935,38.205,467637.0
2025-01-24,38.38,38.85,38.255,38.665,538829.0
2025-01-28,38.755,39.495,38.39,39.015,827988.0
2025-01-29,39.56,39.775,38.86,38.86,550064.0
2025-01-30,38.9,39.395,38.685,39.22,389213.0
2025-01-31,39.58,39.875,39.28,39.52,554166.0
2025-02-03,38.695,39.135,38.275,38.625,755381.0
2025-02-04,39.095,39.21,38.52,38.52,775099.0
2025-02-05,38.9,39.495,38.595,39.27,464592.0
2025-02-06,39.425,39.64,39.18,39.425,502671.0
2025-02-07,39.505,40.235,39.335,39.97,427822.0
2025-02-10,38.315,38.53,36.68,37.37,2555866.0
2025-02-11,36.26,37.245,35.605,36.335,1986452.0
2025-02-12,36.455,36.715,36.14,36.55,1331412.0
2025-02-13,36.835,37.105,36.52,36.855,1100366.0
2025-02-14,37.455,37.71,36.96,37.075,1137377.0
2025-02-17,36.815,37.26,36.435,37.26,989481.0
2025-02-18,37.3,37.4,36.445,37.065,910583.0
2025-02-19,37.03,37.195,36.12,36.53,1231769.0
2025-02-20,36.335,36.455,35.68,36.075,1252379.0
2025-02-21,35.93,36.28,35.66,36.21,1034026.0
2025-02-24,36.14,36.26,35.725,36.12,848189.0
2025-02-25,36.305,36.375,35.9,35.955,917652.0
2025-02-26,36.045,36.305,35.9,36.045,977958.0
2025-02-27,36.315,36.865,36.21,36.61,952392.0
2025-02-28,36.28,36.445,36.025,36.14,1955811.0
2025-03-03,36.415,36.58,36.115,36.365,833591.0
2025-03-04,36.045,36.22,35.87,36.105,693090.0
2025-03-05,36.045,36.14,35.615,35.76,1241540.0
2025-03-06,35.605,35.83,35.175,35.735,844398.0
2025-03-07,34.935,35.02,34.185,34.485,1132964.0
2025-03-10,34.585,34.585,33.93,34.135,817066.0
2025-03-11,34.095,34.225,33.23,33.845,1932629.0
2025-03-12,33.445,33.9,33.325,33.675,1374003.0
2025-03-13,33.83,33.98,33.24,33.24,1011446.0
2025-03-14,33.08,33.275,32.445,32.695,1471003.0
2025-03-17,33.245,33.415,32.695,32.9,863415.0
2025-03-18,32.97,33.155,32.725,32.97,1119449.0
2025-03-19,32.455,32.965,32.14,32.715,1357351.0
2025-03-20,32.79,33.515,32.79,33.265,1565847.0
2025-03-21,32.97,33.285,32.745,32.82,1284831.0
2025-03-24,33.11,33.39,32.72,32.89,673424.0
2025-03-25,33.305,33.445,33.01,33.305,872757.0
2025-03-26,33.425,33.63,33.06,33.205,890722.0
2025-03-27,32.595,32.87,32.3,32.395,1223283.0
2025-03-28,32.3,32.355,31.765,31.94,1290450.0
2025-03-31,31.115,31.44,30.805,31.105,1307955.0
2025-04-01,31.645,32.25,31.45,32.25,1307355.0
2025-04-02,32.585,32.93,32.435,32.665,1079412.0
2025-04-03,31.16,32.375,31.16,32.345,1161643.0
2025-04-04,31.94,32.04,30.55,30.56,1082449.0
2025-04-07,28.05,31.005,27.95,30.875,2956471.0
2025-04-08,31.045,31.595,30.755,31.595,1922158.0
2025-04-09,30.975,31.52,30.62,30.885,1692382.0
2025-04-10,33.505,33.73,32.315,32.575,1310459.0
2025-04-11,31.925,32.17,31.625,31.835,827672.0
2025-04-14,32.15,32.3,31.595,32.3,1303783.0
2025-04-15,32.385,32.385,31.625,31.795,1070676.0
2025-04-16,32.1,32.415,31.725,32.22,1158644.0
2025-04-17,32.16,32.395,31.905,32.28,647178.0
2025-04-22,31.97,32.14,31.34,31.635,582443.0
2025-04-23,32.27,32.46,32.02,32.355,1339979.0
2025-04-24,32.495,33.02,32.355,32.405,775333.0
2025-04-28,33.09,33.205,32.455,32.625,815937.0
2025-04-29,32.29,33.205,32.25,32.695,904594.0
2025-04-30,32.78,33.145,32.605,32.9,1507235.0
2025-05-01,32.96,33.485,32.91,33.155,1000461.0
2025-05-02,33.385,33.76,32.96,33.395,912150.0
2025-05-05,33.275,33.77,33.225,33.225,578081.0
2025-05-06,33.305,33.81,33.275,33.71,760287.0
2025-05-07,33.385,34.105,33.185,34.055,1146386.0
2025-05-08,33.965,34.33,33.91,34.185,774391.0
2025-05-09,34.105,34.68,34.065,34.67,644888.0
2025-05-12,34.765,35.21,34.66,34.885,855339.0
2025-05-13,35.695,36.515,35.575,36.08,1382293.0
2025-05-14,36.05,36.84,36.02,36.735,1124576.0
2025-05-15,37.04,37.04,36.26,36.725,171814.0
2025-05-16,37.03,37.03,36.12,36.32,779919.0
2025-05-19,36.385,36.435,35.665,35.665,522359.0
2025-05-20,35.905,36.24,35.625,36.05,575016.0
2025-05-21,35.47,36.18,35.41,35.935,94355.0
2025-05-22,35.555,35.815,35.25,35.27,780964.0
2025-05-23,35.815,36.07,35.35,35.715,572723.0
2025-05-26,35.685,35.98,35.615,35.735,464364.0
2025-05-27,35.915,36.05,35.23,35.39,918539.0
2025-05-28,35.97,35.97,35.105,35.26,615452.0
2025-05-29,35.33,35.815,35.2,35.46,596895.0
2025-05-30,35.065,35.42,34.865,35.125,2219724.0
2025-06-02,35.17,35.33,34.69,34.985,445945.0
2025-06-03,34.925,35.18,34.755,35.115,656931.0
2025-06-04,35.34,35.53,35.075,35.45,963872.0
2025-06-05,35.585,35.785,35.41,35.5,422691.0
2025-06-06,35.575,35.765,35.16,35.16,508858.0
2025-06-10,35.37,35.785,35.32,35.755,666767.0
2025-06-11,35.885,36.575,35.835,36.15,579032.0
2025-06-12,36.415,36.525,36.13,36.13,521265.0
2025-06-13,36.385,36.385,35.19,35.51,832217.0
2025-06-16,35.715,36.34,35.51,36.23,493416.0
2025-06-17,36.465,36.735,36.365,36.675,746934.0
2025-06-18,36.545,36.615,36.14,36.395,527303.0
2025-06-19,36.605,36.695,35.755,35.895,776591.0
2025-06-20,35.845,35.935,35.42,35.725,1478119.0
2025-06-23,36.1,36.33,35.32,35.955,533426.0
2025-06-24,36.3,36.715,35.945,36.32,558954.0
2025-06-25,36.95,37.03,36.09,36.28,594455.0
2025-06-26,35.955,36.03,35.39,35.845,643266.0
2025-06-27,36.99,37.465,36.665,36.94,936885.0
2025-06-30,37.1,37.345,36.86,36.96,878774.0
2025-07-01,37.1,37.16,36.25,36.375,590802.0
2025-07-02,36.495,37.09,36.385,37.01,736676.0
2025-07-03,36.9,37.01,36.15,36.415,459680.0
2025-07-04,36.635,36.83,36.15,36.28,358180.0
2025-07-07,36.395,36.68,36.05,36.575,307748.0
2025-07-08,36.555,36.81,36.26,36.81,629795.0
2025-07-09,36.84,37.09,36.685,36.76,440122.0
2025-07-10,36.85,36.97,36.33,36.445,631870.0
2025-07-11,36.475,36.94,36.0,36.8,652057.0
2025-07-14,36.465,37.385,36.455,37.04,623112.0
2025-07-15,37.335,37.455,36.725,36.9,654018.0
2025-07-16,36.92,37.235,36.745,36.98,783896.0
2025-07-17,35.98,36.97,34.825,35.905,1804738.0
2025-07-18,36.435,37.345,36.27,37.265,1927071.0
2025-07-21,37.205,37.235,36.18,36.595,1141404.0
2025-07-22,36.79,36.93,36.35,36.375,662374.0
2025-07-23,36.425,36.88,36.33,36.86,917237.0
2025-07-24,36.92,37.235,36.745,36.94,694406.0
2025-07-25,36.92,37.09,36.645,36.79,518398.0
2025-07-28,37.01,37.59,36.9,37.425,671163.0
2025-07-29,37.06,37.66,36.79,37.165,498348.0
2025-07-30,37.16,37.345,36.77,37.205,547467.0
2025-07-31,37.205,37.95,37.16,37.71,655630.0
2025-08-01,37.325,37.495,37.07,37.07,578110.0
2025-08-04,36.95,37.07,36.375,36.97,425618.0
2025-08-05,37.365,37.365,36.87,37.215,583580.0
2025-08-06,37.305,37.6,36.86,37.0,1163441.0
2025-08-07,37.535,37.61,36.445,36.675,955703.0
2025-08-08,36.585,36.67,35.835,36.545,1204427.0
2025-08-11,34.72,37.78,34.225,36.745,1713990.0
2025-08-12,37.81,38.905,37.04,38.59,1291538.0
2025-08-13,38.905,39.665,38.76,39.55,1438441.0
2025-08-14,39.41,40.705,39.24,40.705,1478332.0
2025-08-15,40.395,40.93,40.16,40.84,1470188.0
2025-08-18,41.04,41.485,40.84,41.11,1177087.0
2025-08-19,41.355,41.545,40.81,40.95,782326.0
2025-08-20,41.215,41.435,40.695,40.765,772183.0
2025-08-21,40.84,40.9,40.12,40.385,1184437.0
2025-08-22,40.385,40.78,40.21,40.26,872387.0
2025-08-25,40.655,41.04,40.505,40.525,1142138.0
2025-08-26,40.15,40.275,39.4,39.595,1482151.0
2025-08-27,39.53,39.725,39.075,39.605,655564.0
2025-08-28,40.12,40.12,39.385,39.775,603384.0
2025-08-29,39.735,40.1,39.52,39.945,700508.0
2025-09-01,39.695,40.07,39.4,39.45,542222.0
2025-09-02,39.635,39.745,38.59,39.035,576927.0
2025-09-03,38.805,39.27,38.47,38.57,657605.0
2025-09-04,38.38,38.875,38.365,38.62,622925.0
2025-09-05,39.26,39.26,38.855,38.975,707540.0
2025-09-08,39.155,39.285,38.84,38.985,570169.0
2025-09-09,39.015,39.075,38.72,38.865,483633.0
2025-09-10,38.77,38.955,38.5,38.955,526684.0
2025-09-11,38.615,39.17,38.525,39.065,786734.0
2025-09-12,39.3,39.47,38.25,38.33,939812.0
2025-09-15,38.49,38.64,38.17,38.37,714292.0
2025-09-16,38.56,38.64,38.22,38.53,586801.0
2025-09-17,38.45,38.45,38.005,38.12,802475.0
2025-09-18,38.2,38.45,37.88,38.42,762480.0
2025-09-19,38.6,38.75,38.0,38.0,1600819.0
2025-09-22,38.22,38.25,37.65,37.74,303898.0
2025-09-23,37.6,38.0,37.44,37.67,462341.0
2025-09-24,37.22,37.33,36.87,36.92,698133.0
2025-09-25,36.65,37.305,36.65,36.95,893325.0
2025-09-26,36.87,37.07,36.35,37.07,850989.0
2025-09-29,37.34,37.34,36.84,37.29,664908.0
2025-09-30,37.18,37.48,36.78,36.78,855421.0
2025-10-01,36.91,36.99,36.42,36.99,1118897.0
2025-10-02,37.39,37.54,37.12,37.36,1060238.0
2025-10-03,37.28,38.4,37.12,38.31,1051376.0
2025-10-06,38.68,38.68,38.09,38.3,634337.0
2025-10-07,38.44,38.66,36.67,37.21,1163785.0
2025-10-08,36.82,37.07,36.29,36.72,894411.0
2025-10-09,37.69,37.69,36.38,36.43,699847.0
2025-10-10,36.67,37.09,36.52,36.87,546315.0
2025-10-13,36.33,36.57,35.79,36.09,776270.0
2025-10-14,35.81,36.11,35.46,36.0,679646.0
2025-10-15,36.05,36.3,35.96,36.0,923035.0
2025-10-16,36.17,36.45,35.74,35.98,684706.0
2025-10-17,35.77,36.275,35.62,35.9,756280.0
2025-10-20,35.8,36.105,35.43,36.0,660783.0
2025-10-21,35.98,36.21,35.75,36.18,505487.0
2025-10-22,36.13,36.3,35.93,36.19,661818.0
2025-10-23,35.8,35.89,35.36,35.72,821340.0
2025-10-24,35.7,36.09,35.43,36.09,611524.0
2025-10-27,36.35,36.42,36.02,36.22,637034.0
2025-10-28,36.21,37.18,36.13,37.18,1092186.0
2025-10-29,36.93,37.45,36.83,37.25,925423.0
2025-10-30,36.15,36.62,35.83,35.86,1106187.0
2025-10-31,36.57,36.57,35.44,35.7,1411090.0
2025-11-03,35.7,35.7,35.26,35.4,731710.0
2025-11-04,35.5,35.56,34.55,34.73,807681.0
2025-11-05,34.55,35.17,34.43,34.9,982061.0
2025-11-06,35.22,35.33,34.47,34.56,879613.0
2025-11-07,34.31,34.825,34.17,34.73,745354.0
2025-11-10,34.7,34.7,34.15,34.39,661916.0
2025-11-11,34.39,34.76,34.21,34.63,957315.0
2025-11-12,34.37,34.62,34.21,34.3,640825.0
2025-11-13,34.32,34.45,33.46,33.55,942767.0
2025-11-14,33.01,33.73,32.73,33.4,1269233.0
2025-11-17,33.52,33.8,33.06,33.61,750942.0
2025-11-18,33.12,33.295,32.36,32.52,1807979.0
2025-11-19,32.32,33.6,32.22,33.05,1152128.0
2025-11-20,32.75,33.9,32.72,33.3,1624253.0
2025-11-21,33.11,33.72,32.7,33.42,911621.0
2025-11-24,34.0,34.41,33.33,33.33,2470239.0
2025-11-25,33.76,33.97,33.61,33.69,999736.0
2025-11-26,33.77,34.39,33.54,34.22,1436570.0