Date,Open,High,Low,Close,Volume
2006-08-03,0.4943165780591995,0.4963935363905997,0.4880856535464059,0.4963935363905997,57972.0
2006-08-04,0.4984706766387984,0.5067785129963434,0.494316758460026,0.5067785129963434,227580.0
2006-08-07,0.5150861964374832,0.5275479472742137,0.5109322794919064,0.5192401133830601,178496.0
2006-08-08,0.5192400594931155,0.5317018090364884,0.5192400594931155,0.5317018090364884,134217.0
2006-08-09,0.5400097807944122,0.5566255006394274,0.5400097807944122,0.5400097807944122,97237.0
2006-08-10,0.5400097807944122,0.5400097807944122,0.5317019456312064,0.5400097807944122,58150.0
2006-08-11,0.5400099014069089,0.5607795434724759,0.5400099014069089,0.5607795434724759,173650.0
2006-08-14,0.5607793975726842,0.5815489847159458,0.5607793975726842,0.5649333150013366,87500.0
2006-08-15,0.5649334619818664,0.5649334619818664,0.5566256249630854,0.5607795434724759,53670.0
2006-08-16,0.5566254486903544,0.5566254486903544,0.5400097303960608,0.5441636475899845,23250.0
2006-08-17,0.5400097807944122,0.5400097807944122,0.5400097807944122,0.5400097807944122,47750.0
2006-08-18,0.5400097807944122,0.5400097807944122,0.5317019456312064,0.5400097807944122,26000.0
2006-08-21,0.5483176572856242,0.5483176572856242,0.5483176572856242,0.5483176572856242,15280.0
2006-08-22,0.5400097727279153,0.5483176572856242,0.5400097727279153,0.5483176572856242,40020.0
2006-08-23,0.5483177879443045,0.5607795434724759,0.5441638199162994,0.5607795434724759,50250.0
2006-08-24,0.5483176654762216,0.5483176654762216,0.5400097807944122,0.5400097807944122,15550.0
2006-08-25,0.5400097303960608,0.5441636475899845,0.5400097303960608,0.5441636475899845,44270.0
2006-08-28,0.5441636902474684,0.5483176572856242,0.5441636902474684,0.5483176572856242,28500.0
2006-08-29,0.5483176654762216,0.5483176654762216,0.5400097807944122,0.5400097807944122,26750.0
2006-08-30,0.5400097807944122,0.5400097807944122,0.5400097807944122,0.5400097807944122,37000.0
2006-08-31,0.5400097807944122,0.5483176654762216,0.5400097807944122,0.5400097807944122,203250.0
2006-09-01,0.5483177879443045,0.5607795434724759,0.5483177879443045,0.5607795434724759,115900.0
2006-09-04,0.5607793425698672,0.577395010654765,0.5607793425698672,0.577395010654765,69500.0
2006-09-05,0.577395010654765,0.577395010654765,0.577395010654765,0.577395010654765,9000.0
2006-09-06,0.577395008080985,0.581548925083693,0.577395008080985,0.581548925083693,111620.0
2006-09-07,0.581548925083693,0.5857028420864012,0.573241091078277,0.581548925083693,122106.0
2006-09-08,0.581548925083693,0.581548925083693,0.581548925083693,0.581548925083693,67142.0
2006-09-11,0.573241048592481,0.573241048592481,0.573241048592481,0.573241048592481,35000.0
2006-09-12,0.581548925083693,0.581548925083693,0.581548925083693,0.581548925083693,110000.0
2006-09-13,0.581548925083693,0.581548925083693,0.577395008080985,0.581548925083693,266382.0
2006-09-14,0.581548925083693,0.581548925083693,0.581548925083693,0.581548925083693,128632.0
2006-09-15,0.5898568492082609,0.5898568492082609,0.5898568492082609,0.5898568492082609,18382.0
2006-09-18,0.5898567987220203,0.5940107160038332,0.5857028814402074,0.5940107160038332,306518.0
2006-09-19,0.5815490139335622,0.5898568492082609,0.5815490139335622,0.5898568492082609,35000.0
2006-09-20,0.5857029315709115,0.5898568492082609,0.5857029315709115,0.5898568492082609,15250.0
2006-09-21,0.5898568492082609,0.5898568492082609,0.5898568492082609,0.5898568492082609,0.0
2006-09-22,0.5898567590891092,0.5898567590891092,0.577395008080985,0.581548925083693,13000.0
2006-09-25,0.5898567590891092,0.5898567590891092,0.581548925083693,0.581548925083693,5700.0
2006-09-26,0.5773950657599614,0.5773950657599614,0.5524715612539753,0.5670102722158006,116000.0
2006-09-27,0.569087134163553,0.5732410508749328,0.5670101758078631,0.5690871341635529,189000.0
2006-09-28,0.5690871318976408,0.573241048592481,0.5628562568553804,0.573241048592481,133636.0
2006-09-29,0.581548925083693,0.581548925083693,0.581548925083693,0.581548925083693,53250.0
2006-10-02,0.5898568492082609,0.5898568492082609,0.5815490139335622,0.5898568492082609,32000.0
2006-10-03,0.581548925083693,0.581548925083693,0.573241091078277,0.581548925083693,21250.0
2006-10-04,0.5815490139335622,0.5898568492082609,0.5815490139335622,0.5898568492082609,1000120.0
2006-10-05,0.5815490948016125,0.6023187353951126,0.573241258371657,0.6023187353951127,90750.0
2006-10-06,0.5815490139335622,0.5898568492082609,0.5815490139335622,0.5898568492082609,1000120.0
2006-10-09,0.594884025949708,0.594884025949708,0.5906947056919426,0.594884025949708,13450.0
2006-10-10,0.5990732414820712,0.6116412499989614,0.5990732414820712,0.6116412499989614,76747.0
2006-10-11,0.6074519916200039,0.6116413115671239,0.5990733017851306,0.6074519916200039,61253.0
2006-10-12,0.5990732843286657,0.5990732843286657,0.5990732843286657,0.5990732843286656,6000.0
2006-10-13,0.6074520624051724,0.6367773054522242,0.6074520624051724,0.6283986645816381,52050.0
2006-10-16,0.6283985007092107,0.6283985007092107,0.620019862023588,0.620019862023588,2947.0
2006-10-17,0.6200200237110518,0.6283986645816381,0.6116413828404654,0.6283986645816381,88951.0
2006-10-18,0.6451557422476312,0.6912383023996939,0.6283984658071077,0.6912383023996939,604445.0
2006-10-19,0.7121849753613281,0.7331315717199333,0.6954276483338189,0.712184975361328,192290.0
2006-10-20,0.7121849886991937,0.7163743080493727,0.7079956693490147,0.7079956693490147,39438.0
2006-10-23,0.7121849753613281,0.7121849753613281,0.7100903157254675,0.712184975361328,55050.0
2006-10-24,0.7247531791984031,0.7247531791984031,0.7247531791984031,0.7247531791984031,25500.0
2006-10-25,0.7247531791984031,0.7247531791984031,0.7121852171169681,0.7247531791984031,28128.0
2006-10-26,0.7059009465131215,0.7142796349971886,0.7059009465131215,0.712184975361328,142122.0
2006-10-27,0.703806286877261,0.7121849753613281,0.703806286877261,0.712184975361328,2513200.0
2006-10-30,0.7331318205860262,0.7331318205860262,0.7163745378107798,0.7247531791984031,74585.0
2006-10-31,0.7205635114050757,0.7561727201493176,0.7205635114050757,0.7456994234598346,109240.0
2006-11-01,0.7456996074513189,0.7456996074513189,0.7331316483229623,0.7331316483229621,30000.0
2006-11-02,0.7289425297703511,0.7289425297703511,0.7163745671737765,0.7163745671737763,15330.0
2006-11-03,0.7121849753613281,0.7121849753613281,0.6996169676055399,0.712184975361328,44200.0
2006-11-06,0.7163742946330491,0.7163742946330491,0.707995656089607,0.712184975361328,393641.0
2006-11-07,0.7121849753613281,0.7121849753613281,0.7121849753613281,0.712184975361328,0.0
2006-11-08,0.707995656089607,0.7121849753613281,0.703806286877261,0.712184975361328,25000.0
2006-11-09,0.7121849753613281,0.7121849753613281,0.707995656089607,0.712184975361328,9000.0
2006-11-10,0.6975222549476852,0.7394154944210156,0.6975222549476852,0.6996169144243205,248650.0
2006-11-13,0.7121849753613281,0.7121849753613281,0.6996169676055399,0.712184975361328,44900.0
2006-11-14,0.7121849563301595,0.7163742754899327,0.7038062680699897,0.7038062680699897,27250.0
2006-11-15,0.707995656089607,0.7121849753613281,0.703806286877261,0.712184975361328,132300.0
2006-11-16,0.707995656089607,0.7121849753613281,0.6996169676055399,0.712184975361328,68000.0
2006-11-17,0.6996169676055399,0.7121849753613281,0.6870490097903768,0.712184975361328,39250.0
2006-11-20,0.7100902509051376,0.7100902509051376,0.7100902509051376,0.7100902509051376,1180.0
2006-11-21,0.7079956371703865,0.7079956371703865,0.7038062680699897,0.7038062680699897,324700.0
2006-11-22,0.7038062680699897,0.7038062680699897,0.6996169489102165,0.7038062680699897,33196.0
2006-11-23,0.7038062226305662,0.7100902509051376,0.6975222442966154,0.7100902509051376,100105.0
2006-11-24,0.7079956693490147,0.7079956693490147,0.7038063000582098,0.7079956693490147,718200.0
2006-11-27,0.6996169144243206,0.7038062333775915,0.6996169144243206,0.6996169144243205,80600.0
2006-11-28,0.6996169144243206,0.705900892854227,0.6870489575645078,0.6996169144243205,151590.0
2006-11-29,0.6996169144243206,0.7079956022714836,0.6996169144243206,0.6996169144243205,118319.0
2006-11-30,0.7079956022714836,0.7079956022714836,0.6996169144243206,0.6996169144243205,26760.0
2006-12-01,0.7038063428889663,0.7038063428889663,0.6912383840735951,0.6954277036787189,48896.0
2006-12-04,0.7079956693490147,0.7079956693490147,0.7079956693490147,0.7079956693490147,248580.0
2006-12-05,0.7079956287808404,0.7079956287808404,0.6912383023996939,0.6912383023996939,88235.0
2006-12-06,0.6954276215098247,0.6954276215098247,0.6912383023996939,0.6912383023996939,26500.0
2006-12-07,0.6954276613578517,0.7079956693490147,0.6954276613578517,0.7079956693490147,11170.0
2006-12-08,0.7079956693490147,0.7100903290241042,0.7079956693490147,0.7079956693490147,19000.0
2006-12-11,0.7121850320398427,0.7121850320398427,0.6954277036787188,0.6954277036787189,67650.0
2006-12-12,0.6954275954710497,0.705900892854227,0.6954275954710497,0.6996169144243205,283250.0
2006-12-13,0.7121849753613281,0.7121849753613281,0.7121849753613281,0.712184975361328,8900.0
2006-12-14,0.7121850497757011,0.7331316483229623,0.7121850497757011,0.7331316483229621,27768.0
2006-12-15,0.7331316483229623,0.7624569362297581,0.7163743694851533,0.7331316483229621,317250.0
2006-12-18,0.7456996006811726,0.7456996006811726,0.7205636826526663,0.7205636826526663,10000.0
2006-12-19,0.7373209067019195,0.7373209067019195,0.7373209067019195,0.7373209067019195,128600.0
2006-12-20,0.7456994366753944,0.7959713116164668,0.7456994366753944,0.7875926741163913,61964.0
2006-12-21,0.8043499491165426,0.8169179553072748,0.7875926741163913,0.7875926741163913,156995.0
2006-12-22,0.7980662539040135,0.8169182449027871,0.7917822735513013,0.8169182449027871,137300.0
2006-12-27,0.8211075621560023,0.9216513473155388,0.8211075621560023,0.9007047462159005,79082.0
2006-12-28,0.9132725807575404,0.9132725807575404,0.8378647273309979,0.8378647273309979,55230.0
2006-12-29,0.8588112097592088,0.8588112097592088,0.8588112097592088,0.8588112097592088,7500.0
2007-01-02,0.8546221370970084,0.8546221370970084,0.8420541762433787,0.8420541762433787,12825.0
2007-01-03,0.8420542423082692,0.8504328835347171,0.8420542423082692,0.8504328835347171,34749.0
2007-01-04,0.8504326862552118,0.8504326862552118,0.8378647273309979,0.8378647273309979,4312.0
2007-01-05,0.8378647799205331,0.8378647799205331,0.8148235204465967,0.8148235204465967,11000.0
2007-01-08,0.816918180398773,0.816918180398773,0.7980661908885559,0.8148235204465967,74700.0
2007-01-09,0.8043501069060628,0.8127287959904063,0.8043501069060628,0.8127287959904063,7770.0
2007-01-10,0.8169181155622637,0.8169181155622637,0.7959714677623478,0.8127287959904063,66459.0
2007-01-11,0.8001609915955846,0.8085396328781604,0.7980663312749409,0.8085396328781604,12249.0
2007-01-12,0.8001609140215845,0.8169182449027871,0.8001609140215845,0.8169182449027871,41480.0
2007-01-15,0.8169179907710473,0.9132724260860612,0.8169179907710473,0.9132724260860612,65584.0
2007-01-16,0.8923259908805229,0.9216512286441112,0.8923259908805229,0.9216512286441112,49000.0
2007-01-17,0.9216511152469644,0.942597711072322,0.9216511152469644,0.942597711072322,109901.0
2007-01-18,0.942597711072322,0.9635443068976796,0.942597711072322,0.942597711072322,68148.0
2007-01-19,0.963544479300668,0.963544479300668,0.963544479300668,0.963544479300668,42435.0
2007-01-22,0.963544479300668,0.963544479300668,0.963544479300668,0.963544479300668,49954.0
2007-01-23,0.963544479300668,0.984491078873913,0.963544479300668,0.963544479300668,104941.0
2007-01-24,0.9719232856320246,0.9844912475290136,0.9719232856320246,0.9844912475290136,22682.0
2007-01-25,0.9844912475290136,0.9844912475290136,0.980301926896684,0.9844912475290136,7500.0
2007-01-29,0.9844912475290136,0.9970593093072851,0.9593553237350356,0.9844912475290136,117870.0
2007-01-30,0.9677339649996948,0.9844912475290136,0.9677339649996948,0.9844912475290136,13550.0
2007-01-31,0.9844910507096988,0.9844910507096988,0.9719230913252944,0.9719230913252944,305666.0
2007-02-01,0.9844912475290136,1.0263845537335927,0.9844912475290136,0.9844912475290136,86711.0
2007-02-02,1.0263843809777586,1.0473309806137812,1.0263843809777586,1.0473309806137812,94510.0
2007-02-05,1.0473309806137812,1.0473309806137812,1.0389523407593722,1.0473309806137812,56600.0
2007-02-06,1.0515200394500268,1.068277314998037,1.0389520827890195,1.0389520827890195,55931.0
2007-02-07,1.04733095300487,1.055709592638408,1.038952313371332,1.055709592638408,87690.0
2007-02-08,1.047330800364814,1.047330800364814,1.0138162467151397,1.0138162467151397,58536.0
2007-02-09,1.0138164654440298,1.0138164654440298,0.984491124792432,1.0054378252239362,52460.0
2007-02-12,1.0473310263244044,1.0473310263244044,1.0054378252239362,1.0054378252239362,45750.0
2007-02-13,1.034762763902017,1.0389520827890195,1.0305734450150148,1.0389520827890195,121235.0
2007-02-14,1.026384668163049,1.110171190032107,1.026384668163049,1.110171190032107,127322.0
2007-02-15,1.1520639448472378,1.2484183918613252,1.1520639448472378,1.173010542050028,75004.0
2007-02-16,1.177200177521199,1.177200177521199,1.1562535746950942,1.1646322158255362,43285.0
2007-02-19,1.1562532838666006,1.1646319228895918,1.1520639643551054,1.1520639643551054,76230.0
2007-02-20,1.1646321737360157,1.1646321737360157,1.1353069308392754,1.1353069308392754,50677.0
2007-02-21,1.1520639571405928,1.1604425961111149,1.1394959986848092,1.1394959986848092,78145.0
2007-02-22,1.135307116628436,1.168821685423542,1.110171190032107,1.110171190032107,48000.0
2007-02-23,1.147874955034632,1.152064275678211,1.1311176724603178,1.1311176724603178,24848.0
2007-02-26,1.1520639681845144,1.2232824999979226,1.1520639681845144,1.2232824999979226,88989.0
2007-02-27,1.2149038857503949,1.2149038857503949,1.1855785485924917,1.2023358270362887,35490.0
2007-02-28,1.1478745480543768,1.1478745480543768,1.0682773841663686,1.093413299115872,207961.0
2007-03-01,1.110170750441658,1.1855785003717014,1.110170750441658,1.173010542050028,298056.0
2007-03-02,1.173010710075138,1.1939573102783738,1.173010710075138,1.1939573102783736,55004.0
2007-03-05,1.172863019460092,1.172863019460092,1.1391115975032229,1.1391115975032229,16101.0
2007-03-06,1.105360074959182,1.1391115975032229,1.0969222194699644,1.1391115975032229,54878.0
2007-03-07,1.1602060291346563,1.202395299050146,1.1475492481600096,1.1602060291346563,61184.0
2007-03-08,1.160206236226266,1.160206236226266,1.1264548142693969,1.1391115975032229,32555.0
2007-03-09,1.1475492481600096,1.1728628101093033,1.1475492481600096,1.1602060291346563,140300.0
2007-03-12,1.1559873084816574,1.1559873084816574,1.1391115975032229,1.1391115975032229,21620.0
2007-03-13,1.139111352212928,1.139111352212928,1.0969219832645083,1.1348924253768011,27985.0
2007-03-14,1.139111352212928,1.139111352212928,1.0969219832645083,1.1348924253768011,27985.0
2007-03-15,1.0969220487772915,1.1306735660692393,1.0969220487772915,1.1180167848049425,351013.0
2007-03-16,1.1306735660692393,1.1306735660692393,1.0969220487772915,1.1180167848049425,109449.0
2007-03-19,1.1180164721192702,1.1180164721192702,1.1011406678995257,1.1011406678995257,14790.0
2007-03-20,1.1180167848049425,1.139111420245437,1.1053599029534895,1.1180167848049425,123351.0
2007-03-21,1.1180167848049425,1.1180167848049425,1.0969220487772915,1.1180167848049425,54244.0
2007-03-22,1.1180167848049425,1.1180167848049425,1.1180167848049425,1.1180167848049425,25871.0
2007-03-23,1.1391113941769115,1.1728628101093033,1.1391113941769115,1.1602060291346563,196582.0
2007-03-26,1.164425024170766,1.181300733123114,1.155987169694592,1.17286287864694,58658.0
2007-03-27,1.2023950515853865,1.2234897827887814,1.185519347092377,1.1855193470923766,58900.0
2007-03-28,1.1855196060041464,1.1981763871380835,1.172862824870209,1.1981763871380835,56004.0
2007-03-29,1.1855196060041464,1.1981763871380835,1.1855196060041464,1.1981763871380835,11742.0
2007-03-30,1.1981764008713642,1.2066142550573689,1.1981764008713642,1.2066142550573689,5106.0
2007-04-02,1.2066140898241666,1.2066140898241666,1.1813005307325806,1.1939573102783736,48976.0
2007-04-03,1.1813003654993783,1.1813003654993783,1.1813003654993783,1.1813003654993783,2360.0
2007-04-04,1.177081751914855,1.1981763871380835,1.177081751914855,1.1981763871380835,141306.0
2007-04-05,1.1981763871380835,1.1981763871380835,1.1897385330487922,1.1981763871380835,9828.0
2007-04-10,1.189738492759047,1.2066142003661449,1.189738492759047,1.20239527346437,706925.0
2007-04-11,1.2066142003661449,1.2150521547568456,1.1855195658572728,1.20239527346437,31300.0
2007-04-12,1.1813003654993783,1.1897382173496711,1.1770814395742322,1.1813003654993783,557126.0
2007-04-13,1.1813006389554983,1.20239527346437,1.1813006389554983,1.20239527346437,13771.0
2007-04-16,1.1855195658572728,1.20239527346437,1.1813006389554983,1.20239527346437,10610.0
2007-04-17,1.198176442075462,1.202395369313549,1.17286287864694,1.17286287864694,37295.0
2007-04-18,1.1644246617987932,1.1813003654993783,1.160205735873647,1.1813003654993783,137391.0
2007-04-19,1.1813003654993783,1.1813003654993783,1.1770814395742322,1.1813003654993783,99497.0
2007-04-20,1.147548958098208,1.1813003654993783,1.147548958098208,1.1813003654993783,8500.0
2007-04-23,1.1813003654993783,1.1813003654993783,1.160205735873647,1.1813003654993783,82416.0
2007-04-24,1.1813003654993783,1.1813003654993783,1.160205735873647,1.1813003654993783,39329.0
2007-04-26,1.1813003654993783,1.1897382173496711,1.160205735873647,1.1813003654993783,99750.0
2007-04-27,1.1602060291346563,1.1602060291346563,1.1602060291346563,1.1602060291346563,2000.0
2007-04-30,1.160205735873647,1.1897382173496711,1.147548958098208,1.1813003654993783,100582.0
2007-05-01,1.1813003654993783,1.1813003654993783,1.1813003654993783,1.1813003654993783,66543.0
2007-05-02,1.185519347092377,1.185519347092377,1.181300420969125,1.1855193470923766,15000.0
2007-05-03,1.185519291424525,1.185519291424525,1.1813003654993783,1.1813003654993783,73375.0
2007-05-04,1.185519291424525,1.198176069199964,1.1813003654993783,1.1813003654993783,38700.0
2007-05-07,1.1813003654993783,1.1813003654993783,1.1813003654993783,1.1813003654993783,24800.0
2007-05-08,1.1855196060041464,1.1981763871380835,1.1813006789595009,1.1981763871380835,21400.0
2007-05-09,1.198176069199964,1.198176069199964,1.1813003654993783,1.1813003654993783,23881.0
2007-05-10,1.1813003654993783,1.1813003654993783,1.1813003654993783,1.1813003654993783,22168.0
2007-05-11,1.1813003654993783,1.1813003654993783,1.1180164766221838,1.1813003654993783,59997.0
2007-05-14,1.1602056810038994,1.1813003096320005,1.1391110523757988,1.17708138390638,64293.0
2007-05-15,1.160205735873647,1.1813003654993783,1.160205735873647,1.1813003654993783,24000.0
2007-05-16,1.1813003654993783,1.1813003654993783,1.1391111062479151,1.1813003654993783,7707.0
2007-05-17,1.1728624581807598,1.17708138390638,1.1728624581807598,1.17708138390638,21807.0
2007-05-18,1.1770817371008522,1.1813006640924013,1.1602060291346563,1.1602060291346563,27291.0
2007-05-21,1.1813002868633449,1.1897381381519516,1.1813002868633449,1.1897381381519516,23272.0
2007-05-22,1.1813003654993783,1.1813003654993783,1.1813003654993783,1.1813003654993783,13650.0
2007-05-23,1.1897385330487922,1.2023953141827295,1.1813006789595009,1.1981763871380835,13850.0
2007-05-24,1.198176069199964,1.198176069199964,1.1813003654993783,1.1813003654993783,35250.0
2007-05-25,1.1813006389554983,1.2066142003661449,1.1813006389554983,1.20239527346437,47131.0
2007-05-28,1.2066140898241666,1.2066140898241666,1.1939573102783732,1.1939573102783736,28263.0
2007-05-29,1.20239499512511,1.20239499512511,1.1813003654993783,1.1813003654993783,150900.0
2007-05-30,1.2023953279643669,1.2150522098305294,1.2023953279643669,1.2066142550573689,37100.0
2007-05-31,1.2234898460715593,1.248803404120371,1.2234898460715593,1.248803404120371,16880.0
2007-06-01,1.265678817622034,1.350057425580926,1.265678817622034,1.320524948000804,14320.0
2007-06-04,1.2994305163693705,1.3078683690273167,1.2994305163693705,1.2994305163693702,14600.0
2007-06-05,1.303649387074292,1.303649387074292,1.295211534776372,1.295211534776372,23162.0
2007-06-06,1.295211534776372,1.295211534776372,1.295211534776372,1.295211534776372,7300.0
2007-06-07,1.286773571590375,1.2952114231611611,1.286773571590375,1.286773571590375,7750.0
2007-06-08,1.2867736824784517,1.295211534776372,1.2867736824784517,1.295211534776372,2500.0
2007-06-12,1.2698981861454273,1.2698981861454273,1.223489990895939,1.223489990895939,5905.0
2007-06-13,1.223489791756495,1.244584422527373,1.223489791756495,1.244584422527373,7300.0
2007-06-14,1.244584422527373,1.26567905329825,1.227708717910671,1.244584422527373,36991.0
2007-06-15,1.2572412720396562,1.2572412720396562,1.2572412720396562,1.2572412720396562,6300.0
2007-06-18,1.24458442098885,1.295211534776372,1.24458442098885,1.295211534776372,6696.0
2007-06-19,1.2909930549257025,1.307868765355502,1.2867741273182522,1.307868765355502,14400.0
2007-06-20,1.307868739614591,1.307868739614591,1.2909930295169318,1.2909930295169318,50600.0
2007-06-21,1.328963196986936,1.3500578301512856,1.328963196986936,1.328963196986936,11347.0
2007-06-22,1.333182394985443,1.3500581049519278,1.3247445400022009,1.3500581049519278,53100.0
2007-06-25,1.413341804011758,1.4555311731475291,1.413341804011758,1.4302176120183574,68943.0
2007-06-26,1.4344364580537723,1.4470932379052468,1.4302175314366146,1.438655384670931,17058.0
2007-06-27,1.4428743112880889,1.4428743112880889,1.4217795776151536,1.438655384670931,13756.0
2007-06-28,1.4217793630322255,1.4217793630322255,1.4217793630322255,1.4217793630322255,3000.0
2007-06-29,1.4217795776151536,1.438655384670931,1.4217795776151536,1.438655384670931,5300.0
2007-07-02,1.438655042892674,1.442873968507551,1.4259982660480437,1.4344361172777973,40580.0
2007-07-03,1.4428744969033838,1.561004557967527,1.4428744969033838,1.5567856308076342,59602.0
2007-07-04,1.55678497886239,1.561003904255495,1.514595624344227,1.514595624344227,23344.0
2007-07-05,1.535690913376066,1.535690913376066,1.535690913376066,1.535690913376066,181.0
2007-07-06,1.535691157895104,1.5399100855024874,1.535691157895104,1.5399100855024874,16780.0
2007-07-09,1.544129013109871,1.544129013109871,1.5399100855024874,1.5399100855024874,18852.0
2007-07-10,1.5399096393993377,1.5399096393993377,1.5272527596566456,1.5272527596566454,9950.0
2007-07-11,1.5272532020931686,1.5399100855024874,1.5272532020931686,1.5399100855024874,2460.0
2007-07-12,1.5356908903473865,1.5356908903473865,1.5188150822707838,1.5188150822707838,4350.0
2007-07-13,1.5103772285260575,1.5188150822707838,1.468187959802428,1.5188150822707838,136900.0
2007-07-16,1.5356908903473865,1.5356908903473865,1.5188150822707838,1.5188150822707838,7800.0
2007-07-17,1.5314719317830674,1.5356908585681246,1.4977204169154592,1.531471931783067,97000.0
2007-07-18,1.5314719227043128,1.5314719227043128,1.5230339685970704,1.5230339685970704,10140.0
2007-07-19,1.523034009143147,1.523034009143147,1.5188150822707838,1.5188150822707838,5175.0
2007-07-20,1.5145961553984209,1.5188150822707838,1.5103772285260575,1.5188150822707838,4225.0
2007-07-23,1.5188147806202548,1.5230337066547006,1.5103769285513635,1.5103769285513635,12500.0
2007-07-24,1.4935015737796402,1.4935015737796402,1.459750157608805,1.49350157377964,534757.0
2007-07-25,1.4935015737796402,1.5230340629291212,1.4766258656942222,1.49350157377964,142804.0
2007-07-26,1.518815041837023,1.5230339685970704,1.4935014812767404,1.5230339685970704,288801.0
2007-07-27,1.5230335551902097,1.5230335551902097,1.4133413886162924,1.4344361172777973,169174.0
2007-07-30,1.4175603028848778,1.4766253616075111,1.3922467493982296,1.4766253616075116,47287.0
2007-07-31,1.5188150822707838,1.5188150822707838,1.4935015210366054,1.5188150822707838,110233.0
2007-08-01,1.5314719634750238,1.5314719634750238,1.5103772285260575,1.5188150822707838,93086.0
2007-08-02,1.5314720027921678,1.6200694693863331,1.5314720027921678,1.603193761463635,102500.0
2007-08-03,1.5947556931083071,1.615850325175784,1.5905367666948118,1.615850325175784,174569.0
2007-08-06,1.5820991523815775,1.586318079431109,1.5230340731009837,1.561004517133921,48160.0
2007-08-07,1.5694418134529369,1.5694418134529369,1.548347185702316,1.5694418134529369,28862.0
2007-08-08,1.5694423712329837,1.5736612982825149,1.561004517133921,1.561004517133921,80821.0
2007-08-09,1.569442134627336,1.6285071044162691,1.569442134627336,1.615850325175784,24100.0
2007-08-10,1.6158502068465213,1.6158502068465213,1.5694420196965608,1.5778798719056446,36274.0
2007-08-13,1.577880266607096,1.577880266607096,1.552566703647742,1.5567856308076342,247935.0
2007-08-14,1.5483473881127308,1.5483473881127308,1.497720174305792,1.4977201743057915,26673.0
2007-08-15,1.4555310774969203,1.4555310774969203,1.371152445357492,1.400684931400792,97209.0
2007-08-16,1.3711524226746457,1.3795902756902874,1.2614602328841595,1.3036494979623687,317240.0
2007-08-17,1.3036497723204694,1.30786869971618,1.2656794257590764,1.2656794257590764,45515.0
2007-08-20,1.3458385985207015,1.3458385985207015,1.2698978357518047,1.2698978357518047,38642.0
2007-08-21,1.3416199450870103,1.3922470634815067,1.3374010185541356,1.3922470634815067,50307.0
2007-08-22,1.4344361338697296,1.4470929108607589,1.392246776645842,1.4428739851970824,21595.0
2007-08-23,1.5188150822707838,1.5188150822707838,1.480844740419517,1.5188150822707838,13800.0
2007-08-24,1.5188147806202548,1.5188147806202548,1.4977201504480266,1.5103769285513635,40848.0
2007-08-27,1.5399100855024874,1.544129013109871,1.535691157895104,1.5399100855024874,107486.0
2007-08-28,1.539909277289971,1.539909277289971,1.514595624344227,1.514595624344227,14450.0
2007-08-29,1.4808442308557446,1.4977199325382071,1.4724063800145128,1.4724063800145128,22944.0
2007-08-30,1.4639687978953628,1.4639687978953628,1.4513120193102724,1.4639687978953628,4890.0
2007-08-31,1.468187303154803,1.468187303154803,1.4555305281984643,1.468187303154803,23409.0
2007-09-03,1.501939100407442,1.501939100407442,1.497720174305792,1.4977201743057915,3350.0
2007-09-04,1.4977199895130515,1.4977199895130515,1.463968584864187,1.4766253616075116,22347.0
2007-09-05,1.4766258656942222,1.4977205008009946,1.4513123035660955,1.49350157377964,247736.0
2007-09-06,1.4850637296552016,1.561004517133921,1.4513123132589512,1.561004517133921,64794.0
2007-09-07,1.5610045982220484,1.5820992345654896,1.5610045982220484,1.5820992345654896,29620.0
2007-09-10,1.565223651146788,1.565223651146788,1.5188153468784016,1.5399100855024874,8165.0
2007-09-11,1.5188150822707838,1.5399098172197496,1.5188150822707838,1.5188150822707838,10610.0
2007-09-12,1.539909881886264,1.561004517133921,1.5188151460514523,1.561004517133921,33179.0
2007-09-13,1.5610045982220484,1.5820992345654896,1.5441288891472953,1.5820992345654896,14124.0
2007-09-14,1.586317948060504,1.6242882883617804,1.5820990213603627,1.6242882883617804,120475.0
2007-09-17,1.6285069861682897,1.6875720522555728,1.6285069861682897,1.6580395695054977,155661.0
2007-09-18,1.6833535406405935,1.6833535406405935,1.624288460009714,1.6453831963267724,334886.0
2007-09-19,1.624288460009714,1.6453831963267724,1.5863181156958932,1.6453831963267724,432040.0
2007-09-20,1.603193761463635,1.624288396367008,1.5820991265602622,1.603193761463635,62965.0
2007-09-21,1.5863175492915065,1.6242878800477882,1.5863175492915065,1.5863175492915065,17835.0
2007-09-24,1.5863181618341782,1.6031938709089308,1.5820992345654896,1.5820992345654896,139410.0
2007-09-25,1.5820991265602622,1.624288396367008,1.5820991265602622,1.603193761463635,134783.0
2007-09-26,1.6116309625159384,1.6369446147319922,1.6116309625159384,1.6116309625159384,33728.0
2007-09-27,1.6116309625159384,1.6327255888733896,1.6116309625159384,1.6116309625159384,7250.0
2007-09-28,1.603193111972958,1.6158498877874286,1.603193111972958,1.6116309625159384,39320.0
2007-10-01,1.620069281539879,1.67069650002492,1.620069281539879,1.6327260610143537,13034.0
2007-10-02,1.6833533752897565,1.6833533752897565,1.6622587416319192,1.6622587416319192,9889.0
2007-10-03,1.683353323521241,1.687572250123063,1.683353323521241,1.687572250123063,62824.0
2007-10-04,1.7086668812217238,1.7255425866166902,1.6285070794213554,1.6285070794213554,76242.0
2007-10-05,1.624287959808664,1.6791340964036428,1.624287959808664,1.6791340964036428,216800.0
2007-10-08,1.710428030142472,1.710428030142472,1.6418394008252035,1.6761337665863216,33070.0
2007-10-09,1.71471442593823,1.731861553844821,1.6932805160549909,1.731861553844821,53660.0
2007-10-10,1.7490087998116497,1.7490087998116497,1.6975674126195193,1.7490087998116497,97593.0
2007-10-11,1.8004502149635393,1.8218842288314,1.7147145683119065,1.8090237796287023,135366.0
2007-10-12,1.8347447067629492,1.8561785165565203,1.8090238079548104,1.84331827156236,142990.0
2007-10-15,1.8561785165565203,1.8647520813559304,1.8261711419635391,1.84331827156236,64009.0
2007-10-16,1.843317915383436,1.843317915383436,1.804736779036056,1.8175970215452708,83678.0
2007-10-17,1.8433182131064685,1.8433182131064685,1.8218841995827104,1.8347446485789451,47049.0
2007-10-18,1.834745046959311,1.843318613348422,1.8218845951706704,1.8218845951706704,23260.0
2007-10-19,1.8390317279488928,1.8390317279488928,1.8218845951706704,1.8218845951706704,21586.0
2007-10-22,1.8004505769929195,1.8218845951706704,1.749009178658253,1.8218845951706704,51295.0
2007-10-23,1.82188425735888,1.87761253076,1.82188425735888,1.84331827156236,41016.0
2007-10-24,1.82188444333904,1.877612722428971,1.82188444333904,1.856178706037481,6864.0
2007-10-25,1.8561786698269829,1.90762006287112,1.8561786698269829,1.90762006287112,47498.0
2007-10-26,1.9119069375514357,2.036223738944741,1.9119069375514357,1.993355911638416,81738.0
2007-10-29,2.014789965977974,2.117672968326056,1.9933561519458376,2.087665383389126,102925.0
2007-10-30,2.1476808548423487,2.186261807281748,2.134820401089231,2.1648279902398544,195161.0
2007-10-31,2.1476803962702538,2.164827528006508,2.11767281352684,2.121959494255937,25504.0
2007-11-01,2.143393968787984,2.186261807281748,2.134820401089231,2.1648279902398544,98061.0
2007-11-02,2.16482725796176,2.16482725796176,1.9076199051826097,2.1391063591559183,49741.0
2007-11-05,2.1433932448199875,2.1562536942292674,2.12624611521422,2.12624611521422,349492.0
2007-11-06,2.139106096037229,2.164826991679297,2.139106096037229,2.143392980114202,63304.0
2007-11-07,2.1648267285701364,2.1648267285701364,2.147679603166045,2.160539845014184,125935.0
2007-11-08,2.1519675364867363,2.177688239582995,2.1391070827336183,2.1648279902398544,545353.0
2007-11-09,2.164827589397541,2.271997267993262,2.164827589397541,2.263423701882002,186530.0
2007-11-12,2.302004169250104,2.302004169250104,2.2119816415668123,2.220555205898084,49126.0
2007-11-13,2.220555837720461,2.220555837720461,2.1433937367838274,2.21626915654007,38314.0
2007-11-14,2.216268717562375,2.229128962966266,2.2034082677485687,2.207695152489809,14494113.0
2007-11-15,2.216268678616081,2.357732602032442,2.2034082290282706,2.357732602032442,50378.0
2007-11-16,2.349158934059304,2.51634354490744,2.332011804967696,2.413460770357789,121766.0
2007-11-19,2.4134607849842644,2.47776262167244,2.387740091190974,2.400600335882667,154601.0
2007-11-20,2.396313687158982,2.396313687158982,2.323438284919027,2.349158979049028,229341.0
2007-11-21,2.357732602032442,2.357732602032442,2.306291212501022,2.357732602032442,52563.0
2007-11-22,2.3148651159290647,2.3148651159290647,2.233416135055624,2.2505632674068803,56975.0
2007-11-23,2.2291294044911982,2.2634238759841026,2.2034087041789867,2.21626915654007,98606.0
2007-11-26,2.207695208395692,2.2891441808525728,2.207695208395692,2.229129019414921,52185.0
2007-11-27,2.224842421289197,2.284857380537346,2.2034084050670373,2.271997134331993,103336.0
2007-11-28,2.2719972850509222,2.280570851226551,2.25056326740688,2.2505632674068803,47618.0
2007-11-29,2.284857380537346,2.314864962366385,2.263423568725114,2.271997134331993,505824.0
2007-11-30,2.3148647348681277,2.392026817746765,2.3148647348681277,2.336298544573906,172400.0
2007-12-03,2.357732659883585,2.3663062250158564,2.3148648342222304,2.3663062250158564,59215.0
2007-12-04,2.366306108469028,2.366306108469028,2.336298529779074,2.349158979049028,42193.0
2007-12-05,2.3362988714199906,2.3362988714199906,2.3148650587156405,2.3148650587156405,684519.0
2007-12-06,2.319151812557358,2.3963141130718357,2.3148651316454107,2.383453661516108,130611.0
2007-12-07,2.383452838435159,2.443467781346979,2.357732148615808,2.3620190324573023,46876.0
2007-12-10,2.3877401375695726,2.4177475120396443,2.336298544573906,2.336298544573906,44979.0
2007-12-11,2.3577325128938496,2.400600335882667,2.323438254502797,2.400600335882667,62424.0
2007-12-12,2.400600335882667,2.400600335882667,2.3577325128938496,2.400600335882667,110262.0
2007-12-13,2.400600335882667,2.417747465078193,2.3791665265932105,2.400600335882667,386985.0
2007-12-14,2.422034811773347,2.422034811773347,2.362019848136487,2.383453661516108,61972.0
2007-12-17,2.387740664187101,2.387740664187101,2.306291678757743,2.327725493190762,379276.0
2007-12-18,2.293431081066442,2.314865098549562,2.207695419953841,2.263423701882002,362811.0
2007-12-19,2.293430762913212,2.4006004266419594,2.293430762913212,2.357732602032442,149211.0
2007-12-20,2.3748797318762485,2.3748797318762485,2.349159037110539,2.357732602032442,204242.0
2007-12-21,2.383453249749265,2.4220343933412023,2.357732555491277,2.4220343933412023,86926.0
2007-12-24,2.456328519829333,2.5292039185001878,2.456328519829333,2.5292039185001878,62017.0
2007-12-27,2.61494014833433,2.6578079794067078,2.6063665821198545,2.61494014833433,69975.0
2007-12-28,2.632087049161103,2.636373934096101,2.520630698180171,2.580645656400673,83673.0
2007-12-31,2.5935069889357307,2.5977936709188505,2.5634993974139144,2.584933420559497,26231.0
2008-01-02,2.5463510470804005,2.563498175660613,2.5292039185001878,2.5292039185001878,12682.0
2008-01-03,2.5334907944833813,2.5334907944833813,2.4434682602663145,2.4434682602663145,70351.0
2008-01-04,2.507769978591954,2.5420642367509703,2.507769978591954,2.512056863066782,26839.0
2008-01-07,2.4520417068786005,2.593505828399397,2.4134607686546583,2.512056863066782,46542.0
2008-01-08,2.5292031878871044,2.5292031878871044,2.422033563014005,2.4391806866409143,31221.0
2008-01-09,2.4006003825110582,2.4006003825110582,2.190547943580923,2.336298544573906,143967.0
2008-01-10,2.357732602032442,2.3663061669543453,2.340585472188635,2.357732602032442,180755.0
2008-01-11,2.4863364247468214,2.4863364247468214,2.404887451050951,2.4348948278163234,38183.0
2008-01-14,2.4348945348031488,2.4348945348031488,2.2591363626368186,2.2934306201902586,41395.0
2008-01-15,2.2591367777464457,2.366306454498004,2.2591367777464457,2.3148650587156405,87326.0
2008-01-16,2.314864735864226,2.323438300632208,2.293430721739316,2.323438300632208,101143.0
2008-01-17,2.306291607746965,2.336298987911254,2.259136890390295,2.259136890390294,27036.0
2008-01-18,2.2548495131968846,2.2548495131968846,2.014789319543397,2.143392980114202,199611.0
2008-01-21,2.1219590083293904,2.1219590083293904,2.057657381248412,2.079091188805442,284622.0
2008-01-22,1.8733256461553407,1.8733256461553407,1.714714595161299,1.84331827156236,315996.0
2008-01-23,1.843317987922524,1.929053622724088,1.7618690326560995,1.800449966111865,119542.0
2008-01-24,1.84331868224702,1.971922182890561,1.84331868224702,1.9504883683216143,146429.0
2008-01-25,1.971921242577096,2.100524886305761,1.971921242577096,2.0619437523051904,52985.0
2008-01-29,2.079091703449328,2.100525720721873,2.066231456613751,2.0705181374222974,188805.0
2008-01-30,2.079091566251067,2.083378451186661,1.971921895780291,1.993355911638416,23076.0
2008-01-31,2.0147897785635283,2.031936909958202,1.971921950076844,2.0147897785635283,18292.0
2008-02-01,2.014789762390909,2.0662313605719413,2.010503081781615,2.02765021303865,63655.0
2008-02-04,2.036223795011836,2.0447973607091723,1.9976426471688544,2.0147897785635283,28446.0
2008-02-05,2.0105030979198246,2.040510680065469,2.001929532222488,2.0147897785635283,231652.0
2008-02-06,1.993355966525151,2.0447973607091723,1.993355966525151,2.0147897785635283,237323.0
2008-02-07,1.993355869585825,1.9976425500210615,1.894759766656335,1.97192185417988,68324.0
2008-02-08,1.9719219524402216,2.00192953462183,1.9719219524402216,2.00192953462183,284655.0
2008-02-11,2.0147893703622746,2.053370510388622,2.0147893703622746,2.053370510388622,24404.0
2008-02-12,2.053370926406509,2.053370926406509,1.9976426471688544,2.0147897785635283,17272.0
2008-02-13,2.0147897230866163,2.0147897230866163,1.984782346177151,1.993355911638416,68389.0
2008-02-14,2.0147897230866163,2.0147897230866163,1.9333409534095607,1.993355911638416,14782.0
2008-02-15,1.9933562018694615,1.9933562018694615,1.929054349342714,1.9504883683216143,1484423.0
2008-02-18,1.9290537392628089,1.950487751463018,1.890472599066388,1.9290537392628089,271612.0
2008-02-19,1.929054349342714,1.959061935031184,1.9204807826331445,1.9504883683216143,336217.0
2008-02-20,1.9504880843320904,1.993355911638416,1.924767183538371,1.993355911638416,292256.0
2008-02-21,1.9933556198837423,2.0662310178431538,1.9933556198837423,2.0490838894303387,48764.0
2008-02-22,2.0490838306134105,2.074804522494346,1.976208434745816,2.053370510388622,40643.0
2008-02-25,2.0576575395792,2.134819620659706,2.0576575395792,2.130532736172504,734393.0
2008-02-26,2.1433933287444167,2.199121604350152,2.1433933287444167,2.1819744740729896,52202.0
2008-02-27,2.1862614795718747,2.224842630638126,2.1734012321564222,2.1734012321564222,106033.0
2008-02-28,2.186261095031273,2.186261095031273,2.117672575786343,2.186261095031273,274902.0
2008-02-29,2.181974414783421,2.20769510950027,2.1605404003144244,2.186261095031273,187216.0
2008-03-03,2.1005251613938944,2.1819741191674207,2.1005251613938944,2.143392980114202,36804.0
2008-03-04,2.121958934318104,2.1433929455374305,2.083378000297149,2.083378000297149,252919.0
2008-03-05,2.057657852449947,2.15196707699935,2.0533709673109164,2.121959494255937,150534.0
2008-03-06,2.126246574154557,2.1348201408080043,2.0790918553556184,2.109099440847661,133668.0
2008-03-07,2.104758898930573,2.1221177189970697,2.083060477314181,2.104758898930573,28235.0
2008-03-10,2.061362434830582,2.091740482050468,2.000606547324329,2.061362434830582,146428.0
2008-03-11,2.052683153844441,2.052683153844441,2.013625691621263,2.03532432773048,340003.0
2008-03-12,2.0526826069733124,2.148156125164257,2.0526826069733124,2.148156125164257,159133.0
2008-03-13,2.161175699099928,2.161175699099928,1.9181519514699712,2.000606470530163,61034.0
2008-03-14,2.070041483926582,2.087400305880952,2.004945798130957,2.017965018063475,18137.0
2008-03-17,1.9962662925508423,2.044003154129851,1.991926690734644,2.039663345380182,248480.0
2008-03-18,1.9962662925508423,2.139476670354397,1.9962662925508423,2.039663345380182,139316.0
2008-03-19,2.0830606423451554,2.0830606423451554,1.9875869174820369,2.070041422797103,198360.0
2008-03-20,2.0483431203294558,2.0483431203294558,1.931170953379538,2.0049460597801354,51806.0
2008-03-25,2.022304830220363,2.0830609203072203,1.9962665945832103,2.052682875263792,167090.0
2008-03-26,2.0483427229757454,2.083060571613866,2.0266443003770704,2.083060571613866,88505.0
2008-03-27,2.0613619832147307,2.07872080441344,2.039663353249608,2.0743812025804984,46346.0
2008-03-28,2.083060605142992,2.0874002069591904,2.039663345380182,2.039663345380182,219714.0
2008-03-31,2.0396638001115903,2.100419894551361,2.030984387610697,2.061362434830582,256678.0
2008-04-01,2.074380959561189,2.074380959561189,2.0396631142975874,2.048342523880126,73955.0
2008-04-02,2.061361975261587,2.061361975261587,2.039663345380182,2.039663345380182,103344.0
2008-04-03,2.0396633003389866,2.087400160863838,2.030983889964783,2.087400160863838,358897.0
2008-04-04,2.1047598763247577,2.1351379290146104,2.0830614446321944,2.1351379290146104,105083.0
2008-04-07,2.1394771671139856,2.191553849534212,2.1394771671139856,2.1698552146146577,26512.0
2008-04-08,2.1394773277311603,2.187214203977822,2.1394773277311603,2.1394773277311603,23033.0
2008-04-09,2.1828740960452384,2.1828740960452384,2.139476832983648,2.1611754645144434,129250.0
2008-04-10,2.161175572358552,2.161175572358552,2.100419690747448,2.100419690747448,16043.0
2008-04-11,2.139477107345052,2.161175741658427,2.0960800456518127,2.143816916981132,56274.0
2008-04-14,2.096079463748462,2.135136911896195,2.0309837858133912,2.0309837858133912,267773.0
2008-04-15,2.030984179970289,2.0874004589250594,2.0179651660167237,2.026644577630265,108580.0
2008-04-16,2.0657022900692774,2.126458178914397,2.061362480256437,2.1264581789143966,105387.0
2008-04-17,2.104759293110064,2.117778514064906,2.083060867429989,2.100419690747448,51510.0
2008-04-18,2.122118501265743,2.1394773277311603,2.122118501265743,2.1394773277311603,38311.0
2008-04-21,2.161175666224993,2.161175666224993,2.08306095790367,2.122118208597578,176555.0
2008-04-22,2.117778662581642,2.122118265248588,2.0917404257794305,2.1090992503142383,243221.0
2008-04-23,2.1090991940107773,2.122118208597578,2.06136232434766,2.122118208597578,112857.0
2008-04-24,2.126458514950875,2.1568363607071745,2.1134392903884938,2.1351379290146104,65168.0
2008-04-28,2.165514811521365,2.165514811521365,2.091739928262427,2.0960795298972057,306197.0
2008-04-29,2.096079654959733,2.1090988745077857,2.0613620120762266,2.070041422797103,216679.0
2008-04-30,2.083060571613866,2.0917399820400293,2.070041352507887,2.083060571613866,61404.0
2008-05-01,2.0874001733602143,2.0874001733602143,2.078720762934051,2.083060571613866,100275.0
2008-05-02,2.083060448273227,2.239289826693628,2.083060448273227,2.230610416781383,201065.0
2008-05-05,2.278348037484404,2.278348037484404,2.165515463918989,2.195893512248184,146133.0
2008-05-06,2.256648962119688,2.343443280314128,2.2479695509935924,2.321744649032147,95842.0
2008-05-07,2.343443149376822,2.3868402025825377,2.252309234178084,2.3868402025825377,524911.0
2008-05-08,2.3868404669705603,2.517031847942353,2.378161055368008,2.486653803866669,92013.0
2008-05-09,2.512692424610901,2.6168455867724223,2.4866541858039035,2.5994865539675627,111700.0
2008-05-12,2.603825571617265,2.625524200820794,2.590806352708454,2.603825571617265,636130.0
2008-05-13,2.625524102118668,2.7036387918345497,2.608165282181805,2.7036387918345497,363364.0
2008-05-14,2.712318848176874,2.747036496324177,2.673261390544405,2.6906202146180567,373662.0
2008-05-15,2.6906202146180567,2.707979038691708,2.647223154433928,2.6906202146180567,274850.0
2008-05-16,2.747036633104125,2.7730748705110937,2.729677808166146,2.738357220635136,254780.0
2008-05-19,2.7600557565184136,2.79477340515216,2.7470365348140047,2.79477340515216,242782.0
2008-05-20,2.8425101451199097,2.8989262180954958,2.820811512252262,2.820811512252262,142782.0
2008-05-21,2.8164717563945816,2.8164717563945816,2.7557158729182163,2.7730746967686057,220997.0
2008-05-22,2.7557155972190235,2.7557155972190235,2.6862803087642084,2.7123185419347644,182949.0
2008-05-23,2.764394917598973,2.8208111910847014,2.755715506826821,2.7687347264517874,131084.0
2008-05-26,2.8381697464775497,2.8945860146728006,2.790432888240533,2.8642079763522528,283447.0
2008-05-27,2.955342137898871,3.072514285853152,2.9510025360142174,2.96836135741978,338088.0
2008-05-28,3.033456684987877,3.033456684987877,2.868547889748003,2.9206243514026995,121969.0
2008-05-29,2.907604984723998,2.99005948161937,2.8251506947620784,2.87288734538562,89963.0
2008-05-30,2.9162840514893134,2.964020903430585,2.859867997667916,2.9032650417356947,233782.0
2008-06-02,2.9943997687254,2.9943997687254,2.920624669870017,2.972701137203175,234067.0
2008-06-03,2.9857203575032067,3.0421366339142053,2.92496427201437,2.972701137203175,112767.0
2008-06-04,3.01609735631192,3.01609735631192,2.881566416235091,2.9032650417356947,72812.0
2008-06-05,2.907605720040492,2.990060237788131,2.907605720040492,2.9553425896698635,66134.0
2008-06-06,2.9943997105896814,3.011758532697049,2.885906968951892,2.9076053931193604,111571.0
2008-06-10,2.929304444415843,3.01175896472031,2.8642087487087884,3.01175896472031,139667.0
2008-06-11,3.007418803046935,3.0117586121550146,2.894586456372237,2.9293041015029138,130430.0
2008-06-12,2.972701142320862,2.972701142320862,2.7383568319847265,2.777414286018578,62521.0
2008-06-13,2.707978620759518,2.768734702574097,2.677600786785702,2.734017059784894,49480.0
2008-06-16,2.7340179097465143,2.76873556332887,2.694960445999595,2.7557163397687177,1008866.0
2008-06-17,2.760056149933281,2.8642091106803487,2.751376736537692,2.7557163397687177,252079.0
2008-06-18,2.820811641627469,2.820811641627469,2.7600557565184136,2.79477340515216,86756.0
2008-06-19,2.755716119201484,2.777414754420469,2.7340176909160205,2.760055929018689,57608.0
2008-06-20,2.77741497672446,2.781754579955485,2.7426973231421035,2.7557163397687177,99892.0
2008-06-23,2.751376736537692,2.76873556332887,2.655902982252676,2.7557163397687177,206467.0
2008-06-24,2.755715248407596,2.8945860146728006,2.738356428491127,2.8642079763522528,147045.0
2008-06-25,2.820810926561081,2.9162844361016584,2.820810926561081,2.8642079763522528,136934.0
2008-06-26,2.8555291592936998,2.864208571054058,2.712318761781021,2.820811512252262,53499.0
2008-06-27,2.760056149933281,2.820812043702404,2.6906206358350317,2.7557163397687177,252319.0
2008-06-30,2.755715820582818,2.877227792161347,2.712318761781021,2.820811512252262,113209.0
2008-07-01,2.820811166757901,2.820811166757901,2.734017059784894,2.734017059784894,70575.0
2008-07-02,2.751376305809343,2.751376305809343,2.61684531577179,2.6906202146180567,122713.0
2008-07-03,2.6645822544518225,2.6645822544518225,2.4302378982553106,2.5994865539675627,317067.0
2008-07-04,2.5083522020209945,2.530050625533662,2.4736343519204698,2.4953329823666133,160166.0
2008-07-07,2.4736343519204698,2.5083522020209945,2.391180052865467,2.4953329823666133,926876.0
2008-07-08,2.477974228392298,2.477974228392298,2.3391034450016663,2.404199131182696,140417.0
2008-07-09,2.343443378129102,2.3781610240825937,2.2870270999879323,2.3781610240825937,138508.0
2008-07-10,2.360802326644485,2.595146656225601,2.360802326644485,2.582127434833981,301055.0
2008-07-11,2.5170315947102613,2.577787469815641,2.460615321502815,2.538730018066874,107730.0
2008-07-14,2.569108351588727,2.569108351588727,2.464955204044955,2.5170318812835903,89480.0
2008-07-15,2.477974425087988,2.51703188128359,2.469295013370466,2.5170318812835903,132100.0
2008-07-16,2.473634498890598,2.5604288188985502,2.430237442353365,2.504012541933404,139555.0
2008-07-17,2.430237553849397,2.4823140240832737,2.430237553849397,2.4823140240832737,151341.0
2008-07-18,2.4562748074992533,2.5343896885707786,2.4562748074992533,2.4909924404495243,296095.0
2008-07-21,2.5387303036367226,2.5387303036367226,2.4432567748746155,2.4823140240832737,72492.0
2008-07-22,2.482314449309201,2.4953336725646413,2.451936606602397,2.4736350361167525,131950.0
2008-07-23,2.451936606602397,2.477974846179744,2.451936606602397,2.4736350361167525,222294.0
2008-07-24,2.4736350361167525,2.4866542593721923,2.456276209731856,2.4736350361167525,91839.0
2008-07-25,2.4866535536908345,2.538730018066874,2.4692947322321546,2.538730018066874,52359.0
2008-07-28,2.5387298909401403,2.603825571617265,2.5300504806454214,2.603825571617265,90270.0
2008-07-29,2.6038261134837075,2.6385437618874623,2.582127479764607,2.6081659230009304,190841.0
2008-07-30,2.647223063950777,2.686280520248246,2.6081658145868065,2.668921696767926,40908.0
2008-07-31,2.6819404354102137,2.6992992571073557,2.664581613713071,2.686280244301238,104971.0
2008-08-01,2.6862809336659423,2.6862809336659423,2.60382640597795,2.6255250421345124,58790.0
2008-08-04,2.668921807707501,2.668921807707501,2.599486303966484,2.6081659230009304,50711.0
2008-08-05,2.6038258335524214,2.621184655888092,2.56476837983042,2.5908066133339256,215416.0
2008-08-06,2.6255239678708886,2.6255239678708886,2.517031245346198,2.6125047501172096,59470.0
2008-08-07,2.625524499859228,2.647222924600671,2.556089002659541,2.6211846907508467,123917.0
2008-08-08,2.6211846907508467,2.6211846907508467,2.6211846907508467,2.6211846907508467,0.0
2008-08-11,2.7166586330191373,2.7166586330191373,2.5691084227980263,2.6168452920342977,122632.0
2008-08-12,2.6472229883843723,2.6472229883843723,2.595146519429964,2.6472229883843723,126600.0
2008-08-13,2.5647678942649805,2.647222388215759,2.5647678942649805,2.6125047501172096,280572.0
2008-08-14,2.638543381167357,2.686280244301238,2.6081655466640976,2.686280244301238,188413.0
2008-08-15,2.6906197931166784,2.8338303796897835,2.668921369890552,2.81647135140202,190364.0
2008-08-18,2.816471357942514,2.816471357942514,2.734017059784894,2.734017059784894,115970.0
2008-08-19,2.816471357942514,2.816471357942514,2.699299210062217,2.734017059784894,496856.0
2008-08-20,2.712318429574905,2.760055291876796,2.6906197993649164,2.734017059784894,51274.0
2008-08-21,2.734016568392542,2.7774136140791748,2.690619315772472,2.716657750117889,88865.0
2008-08-22,2.712319272790773,2.7557163397687177,2.694960445999595,2.7557163397687177,57367.0
2008-08-25,2.7557158523544016,3.1202515643593465,2.7383570286335472,3.081194107520673,412848.0
2008-08-26,3.037796824836365,3.037796824836365,2.92496427201437,2.972701137203175,201305.0
2008-08-27,3.033457015758526,3.0725144697251374,2.9553423147587887,2.972701137203175,173734.0
2008-08-28,3.0117586471365483,3.094213158746357,2.9727011924441418,3.037796881286989,667335.0
2008-08-29,3.042136857615502,3.085533916917638,3.024777826961146,3.081194107520673,162160.0
2008-09-01,3.1245916091837813,3.2764816486451918,3.1245916091837813,3.2547830124554094,1195294.0
2008-09-02,3.319878377097932,3.3328973919434453,3.154969338209018,3.167988559988041,147024.0
2008-09-03,3.1810070768417424,3.2330835419381625,3.1332702137032857,3.2330835419381625,244654.0
2008-09-04,3.146289627047239,3.1506294362057243,2.9510027674521857,3.037796881286989,444345.0
2008-09-05,2.9943999889164017,3.1115721524989195,2.877227825333884,3.081194107520673,480501.0
2008-09-08,3.081194084246601,3.1636485997645827,3.081194084246601,3.124591143220933,232046.0
2008-09-09,3.124591390727837,3.124591390727837,3.063835503351142,3.1115723754710176,117851.0
2008-09-10,3.050816601704021,3.111572491343212,3.024778156353702,3.050816601704021,163201.0
2008-09-11,3.0508162605116134,3.0551558629623248,2.972701347063795,3.0074189944034915,96530.0
2008-09-12,2.994399917717796,3.0377969759880687,2.9727012851159107,2.9813806967699654,214075.0
2008-09-15,2.9640222064301605,3.0377973172440216,2.9076059208744414,2.9510031909533154,540983.0
2008-09-16,2.952551579516284,2.983537742508016,2.810899855156897,2.9215652054471484,180983.0
2008-09-17,2.899432877591236,2.903859382782352,2.8330336111049004,2.877299718403308,547939.0
2008-09-18,2.855166403281117,2.855166403281117,2.76663419351947,2.855166403281117,382305.0
2008-09-19,2.877299574307321,2.9481253424377987,2.7445010479852394,2.833033469225774,546375.0
2008-09-22,2.8684466709702154,2.8684466709702154,2.722368402484284,2.744501351937553,213543.0
2008-09-23,2.709088566329568,2.7843410616849678,2.651542515636913,2.753354677986429,151990.0
2008-09-24,2.744501415085545,2.9038596257720664,2.744501415085545,2.890579898010045,225099.0
2008-09-25,2.7533542565165035,2.8772995612602483,2.7533542565165035,2.855166403281117,128895.0
2008-09-26,2.8330337829830152,2.859593448973415,2.7002352419535525,2.744501351937553,308885.0
2008-09-29,2.7799142388440736,2.7799142388440736,2.695808530754541,2.7267946998398007,81013.0
2008-09-30,2.439064481910685,2.6958080671481444,2.439064481910685,2.655968472515639,226918.0
2008-10-01,2.6958080671481444,2.6958080671481444,2.5674362745294146,2.655968472515639,41989.0
2008-10-02,2.6028493838236777,2.633835550319422,2.545303344506683,2.611702604404951,259558.0
2008-10-03,2.549730504785696,2.549730504785696,2.394798800990741,2.412505245239742,211508.0
2008-10-06,2.390372147623792,2.390372147623792,2.173467902372763,2.2133075050076867,105165.0
2008-10-07,2.0362429772423782,2.0362429772423782,1.9034446460981265,1.9698437061315204,372474.0
2008-10-08,1.956563568630268,1.956563568630268,1.7883521733458962,1.814911834010152,109846.0
2008-10-09,1.8149117865991344,1.8149117865991344,1.602434295758229,1.6112876212870813,294541.0
2008-10-10,1.3279845659847762,1.4784894454691078,1.1332134709777135,1.3722506759687765,1618463.0
2008-10-13,1.3722503352509314,1.5050488433076767,1.279291527365396,1.3279842362578194,139080.0
2008-10-14,1.429796830161311,1.5935815547459793,1.429796830161311,1.5050493282346664,239590.0
2008-10-15,1.5050493282346664,1.5493154414903232,1.4652097207658366,1.5050493282346664,214805.0
2008-10-16,1.478489286259469,1.478489286259469,1.3633973071559018,1.3678239176776268,49235.0
2008-10-17,1.3943839567444405,1.4120904022649583,1.2748653439422015,1.2925717894627198,205337.0
2008-10-20,1.2925714936143229,1.3102779350821272,1.2128924014704865,1.2837182728804204,192988.0
2008-10-21,1.3678235964234076,1.3943833588545116,1.3235575016027257,1.3412639395309984,95057.0
2008-10-22,1.3279842785403455,1.372250378942874,1.296998008258576,1.323557668500093,148178.0
2008-10-23,1.2837181653866756,1.2837181653866756,1.2173189099037174,1.226172129896284,303664.0
2008-10-24,1.2261724848768534,1.2261724848768534,1.0446812114095574,1.0845208184484998,272277.0
2008-10-27,1.018121295790131,1.1066536053237757,1.018121295790131,1.0623875033263095,690897.0
2008-10-28,1.0225480719225322,1.0402545155948086,0.8941762497597981,0.9871351845779792,2231565.0
2008-10-29,1.0402542301498034,1.0800938230191994,1.0136945719293398,1.0358276204463928,262038.0
2008-10-30,1.057960786022092,1.057960786022092,0.9827083147060004,1.0446808512285573,429709.0
2008-10-31,1.0623876446191798,1.1509198603885065,1.0446810959265884,1.1066537525038431,257729.0
2008-11-03,1.1066538282263452,1.2128925999576237,1.1066538282263452,1.1951861555921994,270154.0
2008-11-04,1.195185849328877,1.2173188991141195,1.1686261895865857,1.2173188991141195,210372.0
2008-11-05,1.2837182629184938,1.3324109765770904,1.2660117160493798,1.2660117160493798,36081.0
2008-11-06,1.28371829608094,1.28371829608094,1.115506888019296,1.115506888019296,352889.0
2008-11-07,1.1066535944176088,1.1199334248859747,1.02254789591258,1.053534272544145,84221.0
2008-11-10,1.084520614890626,1.1464931611479658,1.084520614890626,1.115506888019296,157136.0
2008-11-11,1.10222696042061,1.10222696042061,0.9384421771092956,0.9384421771092956,102978.0
2008-11-12,0.9738553515683656,0.9738553515683656,0.8676165840238398,0.9295891368605544,519573.0
2008-11-13,0.9074560822760134,0.9295891368605544,0.9074560822760134,0.9295891368605544,33977.0
2008-11-14,0.9517220947723962,1.0491075142529953,0.9207357193989534,1.0491075142529953,42414.0
2008-11-17,1.0181213270590508,1.0402543787375425,0.9738552237020676,1.0402543787375425,346625.0
2008-11-18,0.9738554071458352,0.9738554071458352,0.8720432447078456,0.885323078216444,97183.0
2008-11-19,0.907456031165756,0.9295890845037064,0.8853229778278057,0.9251624738361164,105460.0
2008-11-20,0.8189237044501432,0.8786829968102144,0.7967905999805213,0.8189237044501432,370068.0
2008-11-21,0.7967905999805213,0.8189237044501432,0.6994051197300007,0.8189237044501432,106724.0
2008-11-24,0.7658043935421214,0.8078572481630731,0.7525245613784616,0.7680176989027313,80902.0
2008-11-25,0.7702310748501628,0.8764698474342795,0.752524630342599,0.8764698474342795,299728.0
2008-11-26,0.885323017000197,0.8897496278636488,0.8410568555963144,0.8720431844098415,109200.0
2008-11-27,0.8720430790179012,0.876469689346369,0.8609765531967314,0.8631898583609654,95402.0
2008-11-28,0.8631898422620466,0.9074559447211408,0.8587632320161372,0.8698297576309106,29290.0
2008-12-01,0.8698297738536673,0.8897495203317729,0.8410567539492683,0.8631898583609654,79004.0
2008-12-02,0.8056440528753863,0.8189238868534332,0.7967907774539856,0.8100706642014021,116999.0
2008-12-03,0.7746575454722457,0.7746575454722457,0.7525244938522103,0.7702309351482387,45364.0
2008-12-04,0.7525245676905455,0.7768709268614696,0.6794853846390484,0.7237515449919092,72739.0
2008-12-05,0.7237516122203935,0.8941763005555096,0.6861253645099971,0.885323078216444,96249.0
2008-12-08,0.885323078216444,0.885323078216444,0.86319002236878,0.885323078216444,7347.0
2008-12-09,0.885322910003305,0.885322910003305,0.8211370074711626,0.8631898583609654,66799.0
2008-12-10,0.876469689346369,0.885322910003305,0.8410567539492683,0.8631898583609654,506409.0
2008-12-11,0.8631899011511435,0.8631899011511435,0.8410567956422608,0.858763290603239,170690.0
2008-12-12,0.8410569434835115,0.8410569434835115,0.8100706642014021,0.8100706642014021,71289.0
2008-12-15,0.8144971121091695,0.8167104173281063,0.7879373967125677,0.7879373967125677,56138.0
2008-12-16,0.7879375547218586,0.7879375547218586,0.7525246641173332,0.7525246641173332,43213.0
2008-12-17,0.7525246641173332,0.7547379697801161,0.7303915547201354,0.7525246641173332,161549.0
2008-12-18,0.752524638191645,0.770231082883892,0.7480980270185832,0.7503113326051143,89341.0
2008-12-19,0.7525246375917244,0.885323078216444,0.7525246375917244,0.885323078216444,411582.0
2008-12-22,0.8853228858153842,0.982708415919722,0.8853228858153842,0.9738551955046651,150850.0
2008-12-23,0.9738551850424464,0.9738551850424464,0.9428689139226358,0.9650019647225004,28446.0
2008-12-24,0.9650021030258772,0.9782819354090516,0.9340157219264108,0.960575492231486,42506.0
2008-12-29,0.9472956413752258,0.9694286949155694,0.942869030667157,0.942869030667157,19068.0
2008-12-30,0.9561487546745514,0.9738551955046651,0.9517221444670227,0.9738551955046651,21520.0
2008-12-31,0.9738551955046651,0.9738551955046651,0.9605753648820798,0.9738551955046651,50968.0
2009-01-02,0.982708692032243,1.0181215836424613,0.9517224118733018,1.013694972191184,24678.0
2009-01-05,1.0402545081231886,1.0978005551834924,1.0181214536918133,1.0269746754643632,64080.0
2009-01-06,1.0933738586972408,1.0933738586972408,1.0402544266819196,1.0933738586972408,48371.0
2009-01-07,1.093373731225869,1.1066535612967854,1.062387461060397,1.0668140710840357,35885.0
2009-01-08,1.0623874274114151,1.0712406471782847,1.013694613154927,1.0314010526886663,76897.0
2009-01-09,1.0358276317253348,1.0623873957737031,1.0358276317253348,1.0446808512285573,53006.0
2009-01-12,1.0402543787375425,1.0402543787375425,1.0181213270590508,1.0402543787375425,56788.0
2009-01-13,1.0491077724252584,1.0800941554240615,1.0136948838994642,1.0800941554240615,32366.0
2009-01-14,1.0800939432322605,1.1022269942126934,1.0623875024479137,1.1022269942126937,58409.0
2009-01-15,1.0579609355685828,1.0579609355685828,1.0225479470112415,1.0579609355685828,56160.0
2009-01-16,1.0623877620594977,1.115507097393103,1.013694932464954,1.0845208184484998,255856.0
2009-01-19,1.1287866553892134,1.1287866553892134,1.09337377382052,1.1022269942126937,33997.0
2009-01-20,1.0933737747245358,1.0933737747245358,1.0623875033263095,1.0623875033263095,79296.0
2009-01-21,1.062387384205557,1.08452043272261,1.0004147428191077,1.0358276204463928,124408.0
2009-01-22,1.0092680982693611,1.0402543703700038,0.991561657068994,0.991561657068994,18647.0
2009-01-23,0.9915614250290964,1.0048412528216977,0.9694283787080946,0.995988034293297,31557.0
2009-01-27,0.951721941651293,0.995988034293297,0.9295887897916012,0.995988034293297,58995.0
2009-01-28,0.9782818057121936,0.9915616363347786,0.9605753648820798,0.9738551955046651,90814.0
2009-01-29,0.9605753648820798,0.9959882465423072,0.9517221444670227,0.9738551955046651,84818.0
2009-01-30,0.9561487546745514,0.9738551955046651,0.9517221444670227,0.9738551955046651,220890.0
2009-02-02,0.9959882465423072,0.9959882465423072,0.9738551955046651,0.9738551955046651,35274.0
2009-02-03,0.9650019750896082,0.9871350261272502,0.9650019750896082,0.9738551955046651,13633.0
2009-02-04,0.9738551955046651,1.0092680771648923,0.942868924051966,0.9738551955046651,34991.0
2009-02-05,0.982708415919722,1.0004148567498357,0.9517221444670227,0.9738551955046651,41778.0
2009-02-06,0.9738553338500208,0.9827085555227612,0.9605755013409096,0.9694287230136504,37348.0
2009-02-09,0.9694285852971366,0.9959882465423072,0.9694285852971366,0.9738551955046651,73501.0
2009-02-10,0.9163091373977952,0.9738551743864832,0.9163091373977952,0.9561487339403362,16661.0
2009-02-11,0.9517221236508782,0.9561487337615876,0.9030293068943668,0.907455917005076,76289.0
2009-02-12,0.907456073456728,0.9251625169522776,0.8897496299611788,0.92073590607839,24349.0
2009-02-13,0.911882659145912,0.9650020937042162,0.911882659145912,0.9517222614493216,9630.0
2009-02-16,0.960575767031902,1.0092684997001695,0.9561491549711504,1.0092684997001695,10909.0
2009-02-17,0.9650020937042162,0.9650020937042162,0.9384423236557016,0.9517222614493216,671049.0
2009-02-18,0.9384423236557016,0.9517222614493216,0.9295891021524384,0.9517222614493216,13577.0
2009-02-19,0.9295889878906686,0.9959882465423072,0.9074559368530264,0.9738551955046651,95487.0
2009-02-20,0.9871350467689022,0.995988267369086,0.9605753849683514,0.991561657068994,68639.0
2009-02-23,0.9605753329498822,0.9605753329498822,0.9384421771092956,0.9384421771092956,19731.0
2009-02-24,0.9384423236557016,0.969428704455848,0.9384423236557016,0.9517222614493216,15736.0
2009-02-25,0.9517222614493216,0.9517222614493216,0.9340157129040698,0.9517222614493216,470074.0
2009-02-26,0.9738551955046651,0.9738551955046651,0.9517221444670227,0.9738551955046651,23194.0
2009-02-27,0.9738552158686268,0.995988267369086,0.9517221643681676,0.991561657068994,65922.0
2009-03-02,1.0579608035854895,1.0579608035854895,0.9827083310201178,0.9827083310201178,56496.0
2009-03-03,0.9694284824393056,1.0181211895557485,0.951722043487872,1.004841360342173,84492.0
2009-03-04,1.0048416210329882,1.0358278972369133,1.0048416210329882,1.0269746754643632,10081.0
2009-03-05,1.0225483425720447,1.0535347327387787,1.0004152821234902,1.0181217304823338,42696.0
2009-03-06,1.0181217304823338,1.0181217304823338,1.0004152821234902,1.0181217304823338,154430.0
2009-03-09,1.0269742991426998,1.0269742991426998,0.982708206500696,0.995988034293297,24165.0
2009-03-10,0.9959884064141176,0.9959884064141176,0.9295891371043512,0.9871351845779792,53342.0
2009-03-11,0.9384421087355956,1.0402542382450406,0.9384421087355956,1.004841360342173,70353.0
2009-03-12,1.0048415141126976,1.0733533687064585,1.0048415141126976,1.0733533687064585,84104.0
2009-03-13,1.073353312267372,1.0961907048278865,1.0687858555346206,1.0961907048278865,127117.0
2009-03-16,1.0779207586402826,1.1007581509813078,1.0687858452625751,1.0916232376036008,310155.0
2009-03-17,1.0779207690001231,1.1098930750261402,1.0779207690001231,1.0961907048278865,134524.0
2009-03-18,1.096190714090574,1.1418652818040316,1.096190714090574,1.1418652818040316,37722.0
2009-03-19,1.1418654014941887,1.210377369142548,1.105325743493341,1.1966748884954597,62516.0
2009-03-20,1.1966748884954597,1.2012424546423364,1.1601352304946122,1.1966748884954597,32016.0
2009-03-23,1.19667486025445,1.233214626289745,1.19667486025445,1.233214626289745,57957.0
2009-03-24,1.233214616170296,1.233214616170296,1.1875399362251635,1.2286471590654593,67586.0
2009-03-25,1.2103773306461134,1.2469169874848054,1.1784050220154905,1.2286471590654593,88599.0
2009-03-26,1.2149445594152917,1.2697540343724831,1.2149445594152917,1.2514842093867526,560793.0
2009-03-27,1.2788891931676876,1.2788891931676876,1.2651868217894384,1.2743217360416044,3025.0
2009-03-30,1.269754262511948,1.269754262511948,1.2240796918411736,1.2240796918411736,19160.0
2009-03-31,1.2240797076546912,1.2743217360416044,1.2240797076546912,1.2743217360416044,29506.0
2009-04-01,1.2195123100081668,1.2651868834966935,1.2058099379616087,1.214944852659314,58616.0
2009-04-02,1.2058097276773194,1.2103771842296416,1.1555675967050223,1.2058097276773194,77949.0
2009-04-03,1.2103773854350284,1.2103773854350284,1.1647027034223871,1.2103773854350284,69195.0
2009-04-06,1.228647082958168,1.2880240216429986,1.228647082958168,1.2788891079991784,72705.0
2009-04-07,1.274321771481242,1.274321771481242,1.2149448271908552,1.246917027962602,148062.0
2009-04-08,1.2103773362764425,1.2743217360416044,1.1875399417492596,1.2743217360416044,36937.0
2009-04-09,1.2743217981943988,1.2743217981943988,1.192107457018278,1.214944852659314,46044.0
2009-04-14,1.233214626289745,1.233214626289745,1.19667486025445,1.233214626289745,51149.0
2009-04-15,1.1875400092859507,1.219512319883599,1.1647027223567543,1.2195123198835998,60674.0
2009-04-16,1.224079471908157,1.2788889468653484,1.2195120156617243,1.2514842093867526,131423.0
2009-04-17,1.2788890550416303,1.2788890550416303,1.2469168586121977,1.25605177187775,234170.0
2009-04-20,1.256052086025352,1.2697544593507422,1.2469171704750923,1.2697544593507422,33845.0
2009-04-21,1.2560517401221791,1.3839406315033729,1.2332144575356725,1.3702382619514688,121367.0
2009-04-22,1.4159132511834736,1.4844252283587454,1.3976434196425438,1.4844252283587454,144086.0
2009-04-23,1.4981273543256688,1.5072622685858372,1.4387504116345713,1.502694811455753,220872.0
2009-04-24,1.5072622997790623,1.5712068098203615,1.4935599281052343,1.5666393525957525,225138.0
2009-04-27,1.575773892950131,1.64885319119457,1.5163968542297797,1.5255317665103347,57329.0
2009-04-28,1.5072619008033756,1.5986111300119803,1.5072619008033756,1.5529365698560489,39240.0
2009-04-29,1.5072620987554537,1.584908970114815,1.5072620987554537,1.5118295553709011,126685.0
2009-04-30,1.5300990502896463,1.621448271701729,1.5300990502896463,1.575773715444054,133503.0
2009-05-01,1.594043975752107,1.644286001434548,1.594043975752107,1.5986114326323293,23060.0
2009-05-04,1.6534206705779733,1.7630397283823565,1.6534206705779733,1.7036627977240526,50774.0
2009-05-05,1.7127980730311778,1.7356353588922395,1.6625560441368414,1.6945282443423284,63386.0
2009-05-06,1.708230981723781,1.708230981723781,1.5666396701627403,1.6305840842691752,72507.0
2009-05-07,1.6351515335817972,1.6899611399878636,1.6351515335817972,1.6808262237363176,180950.0
2009-05-08,1.6899602515169052,1.735634808761929,1.6899602515169052,1.708230074414915,85613.0
2009-05-11,1.7584727660080752,1.7995799922892872,1.7356354785722772,1.749337851033756,156576.0
2009-05-12,1.7493379852469777,1.7584729009221487,1.699095949033539,1.7219332382214654,44988.0
2009-05-13,1.7173657274544425,1.721933185151258,1.6442862954086086,1.6442862954086086,53895.0
2009-05-14,1.6214485566285173,1.6214485566285173,1.59861127448663,1.6123136437717625,37046.0
2009-05-15,1.5757741482312193,1.6899606791335289,1.5300994705322388,1.5986114326323293,152512.0
2009-05-18,1.6031784491986592,1.6031784491986592,1.5666388041925186,1.575773715444054,26036.0
2009-05-19,1.5894764981837577,1.598611411825304,1.5575043004383442,1.5894764981837577,26678.0
2009-05-20,1.6899608492068892,1.6899608492068892,1.580341764153016,1.5849092214928953,25367.0
2009-05-21,1.5849095115596006,1.6442864678450717,1.566639678856378,1.635151551493461,36435.0
2009-05-22,1.6123139145205418,1.6123139145205418,1.5620718853714664,1.5620718853714664,15044.0
2009-05-25,1.5712066292866151,1.5803415426862195,1.548369345787603,1.5712066292866151,38515.0
2009-05-26,1.5529364373152157,1.5803411710698214,1.5529364373152157,1.575773715444054,84508.0
2009-05-27,1.594043537947124,1.594043537947124,1.571206259818286,1.575773715444054,58440.0
2009-05-28,1.584908761965201,1.5940436739963872,1.5483691138404556,1.5529365698560489,135256.0
2009-05-29,1.5986114326323293,1.5986114326323293,1.5118296430113511,1.5986114326323293,236612.0
2009-06-01,1.6031784491986592,1.6077459048244267,1.5529364373152157,1.575773715444054,74179.0
2009-06-02,1.575774208377884,1.6351511500871627,1.575774208377884,1.626016235978043,37685.0
2009-06-03,1.566639475118216,1.6808260235604258,1.566639475118216,1.676258565978609,112636.0
2009-06-04,1.6716911275249402,1.68539350042718,1.6442862728236811,1.68539350042718,63811.0
2009-06-05,1.6442855853751477,1.7173649858639195,1.6442855853751477,1.708230074414915,90432.0
2009-06-09,1.7356350570156638,1.822416837090634,1.71736523150446,1.7767422733126237,57155.0
2009-06-10,1.776742525042239,1.8224170952914416,1.7721750680173187,1.8041472671917609,49584.0
2009-06-11,1.8178494889058376,1.82241694555548,1.767607356863013,1.82241694555548,31153.0
2009-06-12,1.822417205550101,1.8817941504664484,1.7950124617425556,1.8543894066589035,425599.0
2009-06-15,1.890928849482076,1.9000637630431092,1.8224169977743248,1.8452542816769089,116213.0
2009-06-16,1.7858776751879044,1.8269847938466128,1.7676077357761435,1.8269847938466128,63929.0
2009-06-17,1.790444896117,1.8041472671917609,1.7584725880457923,1.8041472671917609,120348.0
2009-06-18,1.8087145311676325,1.8498217489011943,1.7402025742095308,1.8498217489011943,150277.0
2009-06-19,1.877226456637619,1.8954962824808588,1.781309762063861,1.7904446749854803,19072.0
2009-06-22,1.795012493751874,1.795012493751874,1.726500524114509,1.781310121603756,21199.0
2009-06-23,1.7356354493609,1.772175217539974,1.6899608752580235,1.7356354493609,114127.0
2009-06-24,1.7447702439201371,1.7676075293974751,1.735635329729202,1.7676075293974751,28509.0
2009-06-25,1.7127983982622206,1.8680921893986069,1.7082309402227265,1.8680921893986069,66170.0
2009-06-26,1.8498217489011943,1.8589566619760405,1.7858772484805163,1.8498217489011943,101716.0
2009-06-29,1.872658703955776,1.8772262688564387,1.831551708817221,1.872658703955776,36756.0
2009-06-30,1.8909284002405773,2.055357023068205,1.8909284002405773,1.9411705217866384,114431.0
2009-07-01,1.9777108300966573,1.9777108300966573,1.9137664289328653,1.9274686917140509,229591.0
2009-07-02,1.9320362578368064,1.9548736528635016,1.895496600028925,1.9274686917140509,98342.0
2009-07-03,1.868091837200132,1.932036237697371,1.7539051899472382,1.91833375726548,112322.0
2009-07-06,1.88636160578375,1.9229012620460009,1.8087147273297,1.8909289539197656,10257.0
2009-07-07,1.9183339159671613,1.9320363975326444,1.804147477061286,1.8132823921737555,89600.0
2009-07-08,1.8132819572895296,1.854389065436818,1.7904446749854803,1.7904446749854803,26949.0
2009-07-09,1.804147240431892,1.863524180875152,1.7493376480490423,1.8406870049860455,27964.0
2009-07-10,1.8498219567688985,1.8589568708702504,1.8041472773653704,1.8087147344160464,10495.0
2009-07-13,1.8041472773653704,1.831552128566193,1.8041472773653704,1.8087147344160464,33067.0
2009-07-14,1.8087147242166808,1.8498219463377288,1.790444896117,1.8041472671917609,34163.0
2009-07-15,1.8087148652685667,1.8452545243174596,1.7584727251795655,1.8315522610708983,48432.0
2009-07-16,1.918333590165176,1.918333590165176,1.8269844545548417,1.8452542816769089,50671.0
2009-07-17,1.8452544920563885,1.9000639796714789,1.8406871436519028,1.8543894066589035,31825.0
2009-07-20,1.8589569339942715,1.895496591640447,1.8589569339942715,1.886361677228903,22670.0
2009-07-21,1.895495947512176,1.9091982055764152,1.858956302282919,1.858956302282919,89500.0
2009-07-22,1.8406872397812464,1.9091989939813436,1.8406872397812464,1.90006407890176,33005.0
2009-07-23,1.9000639285519825,1.9366035859789763,1.8863616659136284,1.91833375726548,61822.0
2009-07-24,1.9411712446077776,1.950306159400072,1.9137665002308932,1.922901415023188,118034.0
2009-07-27,1.9183332560626416,1.9457382097663336,1.9046309970042763,1.913765908974347,49079.0
2009-07-28,1.9137671023337144,1.9183344522700516,1.858957596335968,1.8817947816048872,42087.0
2009-07-29,1.8909287488412487,1.8909287488412487,1.8498217489011943,1.8498217489011943,26075.0
2009-07-30,1.8726595385413125,1.8726595385413125,1.8543897063833343,1.8680921893986069,29276.0
2009-07-31,1.8680917008329545,1.9274685309206536,1.8680917008329545,1.9046313555926224,59669.0
2009-08-03,1.9137664289328653,1.9274686917140509,1.9137664289328653,1.9274686917140509,104187.0
2009-08-04,1.9411711722887763,1.950306086740747,1.9137664289328653,1.9274686917140509,74463.0
2009-08-05,1.9137666659696455,1.9640088105751827,1.9137666659696455,1.9640088105751827,972050.0
2009-08-06,1.968576233724756,2.00511589743667,1.964008884657554,2.0005485483694683,440992.0
2009-08-07,2.0142499973752086,2.023384909602558,1.991412825703578,2.0142499973752086,61021.0
2009-08-10,2.050790245396797,2.1238697823583346,2.0416553305008,2.1238697823583346,110683.0
2009-08-11,2.1421398676011467,2.146707216697028,2.1010326367703294,2.1010326367703294,107016.0
2009-08-12,2.1010326367703294,2.169544615557166,2.0325206579834934,2.1010326367703294,72288.0
2009-08-13,2.123869919697916,2.1923818947449902,2.123869919697916,2.137572184031192,202727.0
2009-08-14,2.1512745857040487,2.174111982463516,2.142139670558973,2.1512745857040487,41256.0
2009-08-17,2.1512741547010186,2.1695439813308504,2.1512741547010186,2.164976415776635,190083.0
2009-08-18,2.146707041647269,2.146707041647269,2.110167380685477,2.110167380685477,47050.0
2009-08-19,2.1284368732404757,2.1878139217730395,2.114734611452052,2.178679007982916,163042.0
2009-08-20,2.1832468030814343,2.320270524324906,2.1832468030814343,2.2974333463477667,130101.0
2009-08-21,2.329405465574513,2.3613777764584905,2.2882984576306,2.347675295281486,137696.0
2009-08-24,2.3933501207854304,2.397917687588418,2.352243108526401,2.375080289160623,118833.0
2009-08-25,2.388782372263352,2.46642925257949,2.388782372263352,2.46642925257949,107683.0
2009-08-26,2.466429594299405,2.548643834251745,2.461862027627492,2.5395089187014843,146876.0
2009-08-27,2.539508517292409,2.5486434313987534,2.512103774973379,2.530373603186066,64266.0
2009-08-28,2.521238831724969,2.534941312556502,2.306568229183611,2.4207547708700567,120711.0
2009-08-31,2.4253221390730038,2.4390246200163337,2.384214914036556,2.429889705318628,67996.0
2009-09-01,2.39791707465294,2.429889380720645,2.356809855107821,2.407051988130353,63959.0
2009-09-02,2.3248377668336326,2.420754467243232,2.251758241220809,2.407051988130353,139995.0
2009-09-03,2.3568097589332657,2.429889281563927,2.3568097589332657,2.411619455354639,58948.0
2009-09-04,2.4161874181054848,2.4207549847173384,2.3705128409547647,2.3796477563849088,42229.0
2009-09-07,2.379648154940221,2.439025224077706,2.356810753643159,2.388783071900327,27076.0
2009-09-08,2.3979177046285294,2.5440765764591937,2.3979177046285294,2.5440765764591933,186534.0
2009-09-09,2.606434349709805,2.8026176186526133,2.5036718016946384,2.615776399529365,262041.0
2009-09-10,2.6017630598756845,2.611105108344114,2.5410396334648904,2.573736914470396,63430.0
2009-09-11,2.5690661669310253,2.611105502755058,2.5690661669310253,2.587750266690142,47127.0
2009-09-14,2.6157758314400263,2.6157758314400263,2.5737367277479963,2.6064337836493543,291439.0
2009-09-15,2.5924213863464822,2.639131635444285,2.569066150431562,2.615776399529365,648855.0
2009-09-16,2.662486537239602,2.779262266464708,2.662486537239602,2.755907254258904,110500.0
2009-09-17,2.769920003280879,2.802617285124185,2.755907041585184,2.802617285124185,219292.0
2009-09-18,2.8026174181507244,2.9334063289998475,2.7979462822091032,2.8820249473021184,199470.0
2009-09-21,2.8913673849018324,2.896038298738959,2.853999183276616,2.872683284089224,110941.0
2009-09-22,2.8539991955297426,2.8726832964225677,2.8026178067084464,2.853999195529742,341436.0
2009-09-23,2.8773545994594705,2.8773545994594705,2.8026181857796137,2.8680125477494887,72121.0
2009-09-24,2.844656597933922,2.8493275108926857,2.802617267645004,2.839985462243149,109485.0
2009-09-25,2.84932805894051,2.863341245976156,2.8259730441905044,2.853999195529742,293002.0
2009-09-28,2.8680118056679538,2.8680118056679538,2.807288596630892,2.830643608496832,58561.0
2009-09-29,2.8259728742442367,2.872683123667275,2.8259728742442367,2.8493278875897365,1041616.0
2009-09-30,2.7886040833046946,2.8493275108926857,2.7605779373560857,2.839985462243149,144357.0
2009-10-01,2.816630325986184,3.1295890531117605,2.816630325986184,3.0641947154903555,313863.0
2009-10-02,3.08287931337881,3.08287931337881,2.8259728338575965,2.8913671821152827,82146.0
2009-10-05,2.8680120870473464,2.9707748620819685,2.844657072890057,2.942748711453993,71787.0
2009-10-06,2.9474192202535514,3.022155611660293,2.9380771713277087,2.989458551785851,113833.0
2009-10-07,3.036168368805051,3.106233837246949,3.017484273584809,3.1015627020758965,124438.0
2009-10-08,3.1155759820578965,3.2603778358983404,3.1155759820578965,3.2603778358983404,114382.0
2009-10-09,3.363140529852219,3.377153713766571,3.241693901099845,3.3257723363899507,108639.0
2009-10-12,3.3397865863054426,3.4051809457371425,3.330444534958057,3.3911679800821,230993.0
2009-10-13,3.414522200176118,3.451890396844374,3.3911671886244705,3.447219483626853,98594.0
2009-10-14,3.40985212236858,3.40985212236858,3.288405230710376,3.381825745268936,137355.0
2009-10-15,3.363140886089519,3.3958381701984326,3.2743915285819467,3.349127923422861,109227.0
2009-10-16,3.3631410309989755,3.405180366274374,3.302417818940332,3.400509452761572,1296039.0
2009-10-19,3.3771538932839964,3.4098511756675527,3.321101600111054,3.3537986597625964,91309.0
2009-10-20,3.386496120843318,3.4285354543073456,3.2743915285819467,3.349127923422861,105884.0
2009-10-21,3.3491275585868165,3.381824616401861,3.293075268562167,3.3117593652370503,89163.0
2009-10-22,3.311759551248896,3.3724827574869103,3.2930754535245823,3.3537986597625964,2098911.0
2009-10-23,3.316430473456592,3.3491277559302874,3.279062277904948,3.3024175114907326,49923.0
2009-10-26,3.2790628583394543,3.307089009964161,3.227681468994798,3.307089009964161,56220.0
2009-10-27,3.2603783431832616,3.372482935444633,3.251036293828148,3.349127923422861,108920.0
2009-10-28,3.3304445736277657,3.391168019456868,3.297747282166232,3.381825745268936,190302.0
2009-10-29,3.4565621087123746,3.4565621087123746,3.0641955328571147,3.2136685671667515,262199.0
2009-10-30,3.2183395783878246,3.335115327326606,3.2183395783878246,3.321102362183908,157866.0
2009-11-02,3.2230094840325347,3.237022443822131,3.16695719941019,3.176299246847248,149399.0
2009-11-03,3.180971132402997,3.1996552329934245,3.129589744413295,3.1716290821077826,73584.0
2009-11-04,3.171628913651495,3.208997112847596,3.115576614857345,3.134260714455395,118977.0
2009-11-05,3.129589431928811,3.1482735306536616,3.0361689383045585,3.0828791851166844,72135.0
2009-11-06,3.129589402906213,3.1389314521820046,3.012813675592817,3.106234391082749,154850.0
2009-11-09,3.10623401644191,3.1622863053362247,3.0361685439580177,3.129589025448542,124421.0
2009-11-10,3.2230096620223607,3.3164301415520554,3.2230096620223607,3.2557067184917576,277427.0
2009-11-11,3.255707128659683,3.2603782645906536,3.1903127847502373,3.19965483388016,167054.0
2009-11-12,3.2416943242443894,3.2557072872558788,3.223010225074384,3.232352274659387,180946.0
2009-11-13,3.232351885233033,3.2697200790710106,3.1856416429355634,3.2510359821520223,349431.0
2009-11-16,3.2230099667893013,3.363140699334568,3.2230099667893013,3.3397856886096964,133806.0
2009-11-17,3.335114021072597,3.363140163113142,3.101562614669407,3.2697196896446576,213418.0
2009-11-18,3.3164301415520554,3.3164301415520554,3.2557067184917576,3.2557067184917576,156041.0
2009-11-19,3.293075278476466,3.330443471938735,3.2790620945621143,3.3257723363899507,164351.0
2009-11-20,3.293075637329028,3.339785884246966,3.283733587945441,3.3304438348633787,84133.0
2009-11-23,3.33978694958926,3.4238654208613286,3.3351158120414293,3.4238654208613286,353911.0
2009-11-24,3.4518902746459093,3.5453109857414327,3.3397856886096964,3.3397856886096964,206714.0
2009-11-25,3.3397856886096964,3.3397856886096964,3.3397856886096964,3.3397856886096964,0.0
2009-11-26,3.3397856886096964,3.3397856886096964,3.3397856886096964,3.3397856886096964,0.0
2009-11-27,3.3397856886096964,3.3397856886096964,3.3397856886096964,3.3397856886096964,0.0
2009-11-30,3.1716283534852776,3.1716283534852776,2.8493273582449707,3.129589025448542,11354856.0
2009-12-01,3.1529446719148875,3.1529446719148875,3.064195091459069,3.073537140836943,208174.0
2009-12-02,3.040840245689295,3.1436027944661755,3.0361691093788723,3.11090550848933,485745.0
2009-12-03,3.1295895431909626,3.269720511341259,3.1295895431909626,3.1669579647012,532792.0
2009-12-04,3.1809709278770093,3.208997076960661,3.143602729098806,3.1669579647012,397061.0
2009-12-07,3.138931996372586,3.171629285872532,3.120247894581778,3.152945184081723,293191.0
2009-12-08,3.110905314422314,3.1295894130343624,3.0595241546051946,3.0875503025232667,361579.0
2009-12-09,3.0408406123124108,3.096892918403278,2.9661039814591894,3.096892918403278,609384.0
2009-12-10,3.124918293518562,3.138931255186802,3.073536914360329,3.1155762448290663,642092.0
2009-12-11,3.1249186375462283,3.1856420720791063,3.101563401885266,3.1809709358541,604565.0
2009-12-14,3.1903121758304565,3.3164299263789,3.1903121758304565,3.2697196896446576,818274.0
2009-12-15,3.2697196896446576,3.2790617369915056,3.237022412564699,3.2697196896446576,493451.0
2009-12-16,3.190312521980463,3.2930752766775684,3.190312521980463,3.2930752766775684,218703.0
2009-12-17,3.3070884338505704,3.3070884338505704,3.2463650045427115,3.2837334229312507,349591.0
2009-12-18,3.1949840763193755,3.232352274659387,3.1949840763193755,3.232352274659387,111821.0
2009-12-21,3.2697202381940467,3.316430482764701,3.237022955628581,3.2837334229312507,326579.0
2009-12-22,3.279062092770872,3.3117593733984965,3.269720044410408,3.2930752766775684,494234.0
2009-12-23,3.2650489088641743,3.307088237852263,3.2603779960499435,3.2930752766775684,181299.0
2009-12-24,3.2603778538342385,3.293075133035628,3.2557067184917576,3.2557067184917576,155768.0
2009-12-29,3.279062092770872,3.2930752766775684,3.2650489088641743,3.2930752766775684,88411.0
2009-12-30,3.2697196896446576,3.2790617369915056,3.255706507258396,3.2697196896446576,57631.0
2009-12-31,3.265048554605244,3.2697196896446576,3.237022412564699,3.2697196896446576,100633.0
2010-01-04,3.2697189440786767,3.2790609892953384,3.2603768988620145,3.265047810104382,189066.0
2010-01-05,3.265049102370974,3.293075471845382,3.265049102370974,3.2837334229312507,183781.0
2010-01-06,3.288405244743668,3.381825759700901,3.279063193247945,3.363141656709454,327119.0
2010-01-07,3.428535008860879,3.549981634698623,3.391166816295419,3.479916162272388,707950.0
2010-01-08,3.526626599786173,3.662086408206167,3.433205896327284,3.503271368238452,395575.0
2010-01-11,3.5873507125746005,3.6153768639151775,3.526627496036044,3.5733377482703377,243014.0
2010-01-12,3.596692021519693,3.596692021519693,3.5126135848317546,3.5172847204581985,391393.0
2010-01-13,3.4939297186955884,3.5219558661104173,3.4425483370690597,3.4986006318987166,172913.0
2010-01-14,3.5172845517134843,3.5546527440042417,3.451889992472663,3.503271368238452,596974.0
2010-01-15,3.526627232698762,3.526627232698762,3.3678121642290115,3.433206512473953,5955654.0
2010-01-18,3.433206504546595,3.489258802912833,3.419193541321053,3.419193541321053,259042.0
2010-01-19,3.409851687574736,3.414522601341032,3.3631412135194823,3.409851687574736,281942.0
2010-01-20,3.3631410496558445,3.4285356210541345,3.3397860364982006,3.395838335354989,3280679.0
2010-01-21,3.288404133027446,3.3117593652370503,3.2183386591306333,3.3117593652370503,654166.0
2010-01-22,3.199654223177305,3.3164299263789,3.185641263523021,3.2697196896446576,201532.0
2010-01-25,3.2603779960499435,3.3117593733984965,3.20432570588716,3.2930752766775684,290255.0
2010-01-27,3.3211021158808336,3.3211021158808336,3.120247700053585,3.162287037828041,404473.0
2010-01-28,3.1202476351960957,3.2463654231659307,3.1202476351960957,3.241694509472551,140826.0
2010-01-29,3.2136680588444726,3.2136680588444726,3.096892331904473,3.1249184796422305,435860.0
2010-02-01,3.0408397062772825,3.1482731495750187,3.003471290618767,3.0641947154903555,486194.0
2010-02-02,3.115576614857345,3.223010298912151,3.10156342879279,3.134260714455395,274134.0
2010-02-03,3.1762994889258027,3.1762994889258027,3.08287878470328,3.129589025448542,619830.0
2010-02-04,3.1482729401265006,3.1482729401265006,3.082878606855655,3.1015627020758965,103685.0
2010-02-05,3.0268267617353124,3.0268267617353124,2.910051038246654,2.9614324189466283,321095.0
2010-02-08,2.8726828649152,2.966103355346581,2.8726828649152,2.947419257260305,231006.0
2010-02-09,2.910051618969865,2.9707750607574828,2.8866963805186097,2.956761873140316,266068.0
2010-02-10,2.9567614814399685,3.040840150540424,2.933406468814755,2.975445580632952,111745.0
2010-02-11,2.961432558186908,3.0595241883480027,2.9567614221163665,3.054853052277461,604281.0
2010-02-12,3.110904751947978,3.110904751947978,3.0081422281619297,3.0501815538040327,192114.0
2010-02-15,3.040840309662208,3.045511223338859,2.9707748226561037,3.031498036844821,94104.0
2010-02-16,3.03149781738881,3.101563299322738,3.0221557679797546,3.054853052277461,101074.0
2010-02-17,3.064195015687383,3.157615729888036,3.059524102479962,3.157615729888036,323784.0
2010-02-18,3.1763000634154968,3.1996550766462937,3.1015634419736484,3.138931641328554,124359.0
2010-02-19,3.176300477298113,3.176300477298113,3.040840625619688,3.078208829843796,195661.0
2010-02-22,3.1295894130343624,3.1389314623403863,3.073537117198218,3.0875503025232667,118704.0
2010-02-23,3.1155760645909627,3.1669574407767493,3.1155760645909627,3.129589025448542,83405.0
2010-02-24,3.129589193327012,3.1529444263184714,3.115576231717744,3.143602377668289,111375.0
2010-02-25,3.1576151519731326,3.194983341721363,3.1529440168886143,3.176299246847248,183805.0
2010-02-26,3.213667436595477,3.246364491259188,3.1155758271403844,3.176299246847248,165004.0
2010-03-01,3.176299828181762,3.208996888829773,3.1295893597154256,3.157615729888036,157136.0
2010-03-02,3.1856424149959555,3.2136685671667515,3.15761626282516,3.2136685671667515,253395.0
2010-03-03,3.223009993623392,3.325772531678832,3.223009993623392,3.2837334229312507,999180.0
2010-03-04,3.311759950082891,3.335114963684912,3.2510365137999626,3.316430863710479,704139.0
2010-03-05,3.363140529852219,3.377153713766571,3.2977461912932484,3.3257723363899507,730916.0
2010-03-08,3.3351145805929634,3.3537986784212257,3.2837334229312507,3.2837334229312507,414878.0
2010-03-09,3.3117593733984965,3.3537984796545826,3.2743911799566403,3.2930752766775684,1070015.0
2010-03-10,3.307089009964161,3.335115161588868,3.297746959422592,3.307089009964161,1118476.0
2010-03-11,3.360824827037024,3.5022338691672386,3.3136884796602857,3.351397557561677,1052315.0
2010-03-12,3.33254215604822,3.3749647453251184,3.318401143113404,3.356110211254547,258679.0
2010-03-15,3.3466832691402564,3.384392340942477,3.323115211645768,3.365537805041367,357787.0
2010-03-16,3.384392340942477,3.3891060872996537,3.3466832691402564,3.365537805041367,349553.0
2010-03-17,3.370251332618114,3.4173876693110268,3.351396797940949,3.403246655921261,654716.0
2010-03-18,3.4173881974050504,3.469238288161616,3.4079609286096577,3.469238288161616,420967.0
2010-03-19,3.488093009883096,3.488093009883096,3.4079611085103214,3.4126746307749283,2315703.0
2010-03-22,3.393819115995865,3.398532861668446,3.337255516507479,3.384391849414468,362649.0
2010-03-23,3.4126743557662875,3.431529117596801,3.346683476032833,3.407960833881518,1097136.0
2010-03-24,3.4173880466014914,3.440956329931853,3.393819763271131,3.4173880466014914,225938.0
2010-03-25,3.431529387407521,3.4645247174866647,3.403247354819927,3.426815640388312,779173.0
2010-03-26,3.4268156470964057,3.431529394124842,3.384392822895801,3.4126746307749283,349485.0
2010-03-29,3.407961101839135,3.426815640388312,3.389106563289959,3.426815640388312,273375.0
2010-03-30,3.436242196425054,3.455096731060721,3.41267391574858,3.4315286751480287,295233.0
2010-03-31,3.4409550889628613,3.521086728906502,3.426814079111792,3.5022321989475604,272033.0
2010-04-01,3.502233642973235,3.615361094134831,3.4739518363737907,3.60593382526835,469542.0
2010-04-06,3.6294996630395326,3.6766362032783353,3.615358880778837,3.662495196253958,449165.0
2010-04-07,3.653069124711039,3.6766374025179034,3.615360060031062,3.667210136347909,665185.0
2010-04-08,3.648356643189736,3.686065945697571,3.605934043109649,3.620074834881733,312291.0
2010-04-09,3.629500846904176,3.695491934857891,3.601219048394192,3.667210136347909,271051.0
2010-04-12,3.676637730134728,3.700205785277933,3.648355704340843,3.676637730134728,1151819.0
2010-04-13,3.709632721731005,3.723773733367875,3.648355379244165,3.667210136347909,118225.0
2010-04-14,3.794479284193872,3.8133338212154415,3.737915448365351,3.770911000535004,1010006.0
2010-04-15,3.785051619294529,3.8557564670651785,3.756769815044549,3.813333648308309,2811128.0
2010-04-16,3.865182801332203,4.030160299671649,3.85575575974203,3.9500284232813487,909729.0
2010-04-19,3.888751892694109,3.888751892694109,3.803906253004674,3.874611102588407,571949.0
2010-04-20,3.912320410418453,4.086724997269086,3.898179619465061,4.053729668535292,2085685.0
2010-04-21,4.100865794444976,4.148002363731325,4.011306852234081,4.077297509801802,420369.0
2010-04-22,4.011305115427754,4.025445900279955,3.98773684098912,4.011305115427754,362871.0
2010-04-23,4.0537279721012025,4.110291561771261,4.011305167466797,4.016018912321163,351456.0
2010-04-27,4.124433819545288,4.124433819545288,3.964170033489968,3.978310823574963,444524.0
2010-04-28,3.869896122755366,3.992450796688404,3.865182377713142,3.945314245321092,895466.0
2010-04-29,3.940601591628221,4.034874720471783,3.912320012597228,3.940601591628222,848608.0
2010-04-30,3.9641706364575353,4.0065934626928295,3.917034512495405,3.917034512495405,536243.0
2010-05-03,3.888752143208849,3.888752143208849,3.67663847984844,3.7426293623750833,713465.0
2010-05-04,3.700206486030636,3.747342830007597,3.426815466200442,3.469238288161616,1035117.0
2010-05-05,3.252411046426517,3.4739519867612527,3.224129238602752,3.426815640388312,1179957.0
2010-05-06,3.4173884773959404,3.4362430165315008,3.346683843255671,3.422102224561749,444714.0
2010-05-07,3.261837109645486,3.40324609647871,3.2429825780677226,3.299546172801012,619592.0
2010-05-10,3.3231156848729406,3.4503839327109262,3.3231156848729406,3.4126746307749283,428984.0
2010-05-11,3.5163746321385774,3.535229169729362,3.450383750570832,3.469238288161616,450008.0
2010-05-12,3.492806353794867,3.5069473693942634,3.403247187702201,3.455097278548233,439185.0
2010-05-13,3.483378316724089,3.620073796726858,3.483378316724089,3.5352283961345847,331218.0
2010-05-14,3.445668557793293,3.521086676506711,3.417386763275761,3.511659411667534,280731.0
2010-05-17,3.346682939984486,3.384392008077913,3.252410269750919,3.3042603507612687,416768.0
2010-05-18,3.304259926028522,3.389105318332624,3.2524098516830318,3.379678052521057,712066.0
2010-05-19,3.346683114668422,3.351396860808028,3.228842158343733,3.2476966933745803,567419.0
2010-05-20,3.242983713482186,3.280692789840194,3.096860930212995,3.1251427374815,720851.0
2010-05-21,2.946023968940125,3.139283069378184,2.880033094969728,3.0921467308279,1225414.0
2010-05-24,3.1345689091137108,3.332541715443971,3.101573366470752,3.299546172801012,576945.0
2010-05-25,3.2005607474448703,3.2995471808515213,3.1534244040997543,3.167565194721382,427670.0
2010-05-26,3.205274133693865,3.2712650069556464,3.134569514245776,3.1439967818546006,574215.0
2010-05-27,3.1817056085030284,3.2854055442544747,3.1817056085030284,3.2854055442544747,422658.0
2010-05-28,3.370251333894021,3.450383218684201,3.3325422645254155,3.3372557858145995,544706.0
2010-05-31,3.294832916829362,3.398533080670972,3.280692128427912,3.280692128427912,297373.0
2010-06-01,3.24769728596152,3.2901201099034467,3.224129225254538,3.2759790936681945,336379.0
2010-06-02,3.275978220481756,3.3513965790278752,3.21470109916548,3.228841886867787,403140.0
2010-06-03,3.332541226787496,3.370250284413676,3.2571228867714237,3.332541226787496,595453.0
2010-06-04,3.3231155946520325,3.3702519398375155,3.3136883256149354,3.3136883256149354,379007.0
2010-06-07,3.2052729230118664,3.2712637713478663,3.167563642056162,3.257122762894014,452426.0
2010-06-08,3.313687621977649,3.360823957154077,3.2524102738664045,3.356110211254547,484779.0
2010-06-09,3.3372562074994825,3.4268153709482188,3.332542685614713,3.407960833881518,328206.0
2010-06-10,3.4079612541593893,3.478665889260889,3.351397635983726,3.464524872335053,292792.0
2010-06-11,3.511659411667534,3.549368695787966,3.469236832273097,3.511659411667534,304595.0
2010-06-15,3.5587964669689485,3.728487258217567,3.511659911302799,3.6389281171211407,330567.0
2010-06-16,3.7002061677414577,3.728487971694853,3.6342152918502015,3.728487971694853,368225.0
2010-06-17,3.7284877528502314,3.8604694968860382,3.695492429223171,3.7661968225747473,592413.0
2010-06-18,3.77090964769956,3.8086187082143583,3.714346056927362,3.8086187082143583,584348.0
2010-06-21,3.865183019403064,3.95474239196393,3.827473951859818,3.884037553174687,428161.0
2010-06-22,3.898179324921764,3.935888397633302,3.865183549153465,3.898179324921764,368955.0
2010-06-23,3.879323478151681,3.902891755748099,3.865182691404833,3.8887509690012494,385454.0
2010-06-24,3.935888294808119,4.0254472277763895,3.9311745484604215,3.940601591628222,954662.0
2010-06-25,3.90760637627462,3.9594562389764234,3.869897303486472,3.9217471661882746,800727.0
2010-06-28,3.935888397633302,3.935888397633302,3.884038085509234,3.898179324921764,408767.0
2010-06-29,3.9217471661882746,3.950029195543189,3.888751839880546,3.9217471661882746,481825.0
2010-06-30,3.841614895156797,3.841614895156797,3.7567694897534496,3.818047064134872,387411.0
2010-07-01,3.723774657981079,3.794479284193872,3.723774657981079,3.770911000535004,780776.0
2010-07-02,3.794478460734668,3.8369012722087135,3.766196436576129,3.794478460734668,378987.0
2010-07-05,3.827474486402217,3.9170338714708857,3.827474486402217,3.869897305694997,251124.0
2010-07-06,3.818047433027845,3.898179324921764,3.808619940086158,3.898179324921764,233473.0
2010-07-07,3.851043350653789,3.917034462796704,3.851043350653789,3.9123207156019935,555275.0
2010-07-08,3.935888294808119,3.959456127491415,3.888751730386337,3.940601591628222,490205.0
2010-07-09,3.9547422201747593,3.968883007507332,3.912319408649517,3.9547422201747593,227088.0
2010-07-12,3.9358873620050967,3.954741893399778,3.9123190853798735,3.931173616774555,146187.0
2010-07-13,3.95474205636572,3.9594553522629994,3.865182691404833,3.8887509690012494,292837.0
2010-07-14,3.888751407991716,3.926460476591856,3.860469381777833,3.86518312773474,456761.0
2010-07-15,3.8887510204075633,3.902891807341343,3.8604689970124944,3.893464765894661,487564.0
2010-07-16,3.902892748314456,3.940601822247726,3.737915437474492,3.799193019761772,336191.0
2010-07-19,3.742628599204986,3.770910400235096,3.657783196114655,3.676637730134728,233900.0
2010-07-20,3.6813518373006406,3.818047567852741,3.6813518373006406,3.770911000535004,213391.0
2010-07-21,3.794479391574584,3.860470048253751,3.700206479035074,3.803906435588336,146079.0
2010-07-22,3.747342392822953,3.7991927022942056,3.747342392822953,3.761483406748184,98569.0
2010-07-23,3.8133330009198096,3.93588768996078,3.8133330009198096,3.846328321227946,256716.0
2010-07-26,3.926460904691615,3.9735974703448393,3.860469802682621,3.898179324921764,235673.0
2010-07-27,3.9358875241940874,3.9358875241940874,3.8746101822544015,3.8887509690012494,103935.0
2010-07-28,3.935887204764111,3.945314245321092,3.902891438996004,3.945314245321092,285976.0
2010-07-29,3.935887687222154,3.9641692618873,3.893464875696911,3.9547422201747593,196397.0
2010-07-30,3.95945574699252,3.95945574699252,3.841614796790034,3.8604693308413296,197688.0
2010-08-02,3.9076059422917857,3.912319688248692,3.84632859343467,3.86518312773474,123278.0
2010-08-03,3.8887516136039153,4.0018788253857736,3.879324121191637,3.987738036294936,467228.0
2010-08-04,4.001878504189625,4.129146944375165,3.978310224578132,4.096151173108056,574688.0
2010-08-05,4.124432705179631,4.2045645765567485,4.09143738738699,4.143287236707923,388001.0
2010-08-06,4.138573818878279,4.138573818878279,4.020732875121275,4.058441941161314,253937.0
2010-08-09,4.039587355420298,4.180996575988665,4.020732822646351,4.162142043214718,555352.0
2010-08-10,4.162141983336121,4.162141983336121,4.077296362310227,4.1055783858280295,363821.0
2010-08-11,4.148001252917959,4.166855785677824,4.0490148435467885,4.082010163494672,369984.0
2010-08-12,3.992451349725031,4.053728695179722,3.893464937763997,3.98302385833468,461562.0
2010-08-13,3.9500273546465374,4.011304681751094,3.931172827039551,4.006590937467497,242742.0
2010-08-16,3.968883551533426,4.096151554026614,3.9406015234640592,4.044301693681624,179302.0
2010-08-17,4.053728592146399,4.166855788790085,4.030160313797085,4.162142043214718,451091.0
2010-08-18,4.166856809566176,4.237561212407416,4.157429316105941,4.209279631081972,378508.0
2010-08-19,4.2045648543379786,4.2045648543379786,4.129146723242189,4.162142043214718,415804.0
2010-08-20,4.143287783924912,4.166856063829887,4.072583393737536,4.100864970001466,463434.0
2010-08-23,4.077297279710719,4.105579309592038,4.001879132730688,4.091438519415186,329208.0
2010-08-24,4.053729297084566,4.077297130004776,4.001878985793869,4.0254472682416775,172428.0
2010-08-25,3.992452619801365,3.992452619801365,3.8934661763508296,3.9123207156019935,439104.0
2010-08-26,3.9264609149095,3.940601704831223,3.827474486402217,3.869897305694997,350527.0
2010-08-27,3.851043399515205,3.9641706364575353,3.851043399515205,3.917034512495405,418551.0
2010-08-30,3.9735974064785786,4.077297130004776,3.959456167293336,4.0254472682416775,393508.0
2010-08-31,3.9783094030136734,4.0395867375381,3.9547415777967374,4.016018912321163,339019.0
2010-09-01,4.01130604579562,4.100864970001466,4.006592299909115,4.100864970001466,383263.0
2010-09-02,4.209278873327173,4.289410755203298,4.18571059344698,4.261128729441556,1165674.0
2010-09-03,4.336547028072823,4.473242517071472,4.336547028072823,4.430819701601621,1192505.0
2010-09-06,4.477956353396011,4.666501704254287,4.477956353396011,4.65236091532181,672493.0
2010-09-07,4.657074113642844,4.657074113642844,4.562801449303419,4.614651302308222,620994.0
2010-09-08,4.553375511159578,4.657075702066507,4.501525640469951,4.619366623469019,500627.0
2010-09-09,4.685356684689226,4.7324932516479725,4.591084000299349,4.6287930740553,447335.0
2010-09-10,4.690069875405019,4.694783621447725,4.652360806118496,4.671215340761758,343233.0
2010-09-13,4.713638151234135,4.779629247181336,4.694783616610302,4.751347220481803,716970.0
2010-09-14,4.760774276974584,4.996456162972781,4.756060531368016,4.855046941468359,896956.0
2010-09-15,4.831478603869044,4.902182988992705,4.746632982098635,4.79848328408167,518406.0
2010-09-16,4.815683203198173,4.863458020757904,4.753576122616291,4.76790838563844,710447.0
2010-09-17,4.801350623277922,4.839570292557368,4.739243546795223,4.839570292557368,2547804.0
2010-09-20,4.77746195735265,4.935118165496145,4.763129699052589,4.892120934981687,470220.0
2010-09-21,4.916010621416595,5.016337387388952,4.906455929979196,4.9685625633585,460334.0
2010-09-22,4.96856131952539,4.992448725560626,4.892121984704135,4.9112318184094494,328499.0
2010-09-23,4.853901562533639,4.896898795588312,4.834791731799817,4.863456705707701,266008.0
2010-09-24,4.825238603208317,4.849125557632413,4.782241356261824,4.801351193169771,285740.0
2010-09-27,4.858679242285085,4.920786307456213,4.830014267739058,4.920786307456213,277363.0
2010-09-28,4.9637845891718975,5.173992776292154,4.944674753979147,4.987671541452029,446796.0
2010-09-29,4.98,5.06,4.965,5.03,172624.0
2010-09-30,5.065,5.085,4.945,5.045,321040.0
2010-10-01,5.09,5.09,4.975,5.04,326777.0
2010-10-04,5.03,5.03,4.895,4.98,117288.0
2010-10-05,4.92,5.0,4.82,4.975,575063.0
2010-10-06,5.05,5.14,5.04,5.09,351494.0
2010-10-07,5.12,5.135,5.065,5.13,275131.0
2010-10-08,5.095,5.095,4.975,4.98,232270.0
2010-10-11,5.085,5.085,4.94,5.015,290992.0
2010-10-12,5.015,5.055,4.77,4.84,458404.0
2010-10-13,4.865,4.94,4.835,4.93,490568.0
2010-10-14,4.97,4.97,4.92,4.96,201102.0
2010-10-15,4.955,4.955,4.835,4.88,230830.0
2010-10-18,4.88,4.885,4.77,4.82,222169.0
2010-10-19,4.85,4.93,4.8,4.825,288432.0
2010-10-20,4.825,4.84,4.585,4.735,455824.0
2010-10-21,4.915,4.915,4.77,4.855,271201.0
2010-10-22,4.895,4.895,4.785,4.825,225732.0
2010-10-25,4.825,4.9,4.82,4.845,283435.0
2010-10-26,4.825,4.895,4.795,4.875,162221.0
2010-10-27,4.895,4.915,4.82,4.86,322342.0
2010-10-28,4.825,4.855,4.77,4.83,317116.0
2010-10-29,4.78,4.825,4.735,4.755,209679.0
2010-11-01,4.795,4.885,4.77,4.875,188335.0
2010-11-02,4.875,4.88,4.775,4.81,205747.0
2010-11-03,4.825,4.875,4.825,4.87,255207.0
2010-11-04,4.86,4.875,4.835,4.865,193392.0
2010-11-05,4.875,5.04,4.865,4.97,477394.0
2010-11-08,5.015,5.035,4.88,4.91,405609.0
2010-11-09,4.92,4.995,4.92,4.975,527399.0
2010-11-10,4.925,4.955,4.85,4.89,191712.0
2010-11-11,4.9,5.08,4.86,5.065,550505.0
2010-11-12,5.04,5.12,5.005,5.09,297144.0
2010-11-15,5.015,5.065,4.995,5.015,166517.0
2010-11-16,5.005,5.015,4.935,5.0,178736.0
2010-11-17,4.9,4.97,4.8,4.9,346360.0
2010-11-18,4.875,4.935,4.84,4.88,207956.0
2010-11-19,4.99,5.06,4.94,4.99,686500.0
2010-11-22,5.015,5.02,4.995,5.01,396131.0
2010-11-23,5.01,5.01,4.885,4.885,446558.0
2010-11-24,4.875,4.885,4.805,4.875,270076.0
2010-11-25,4.92,4.985,4.875,4.97,270526.0
2010-11-26,4.97,4.985,4.93,4.97,199345.0
2010-11-29,4.97,4.99,4.86,4.97,316802.0
2010-11-30,4.95,4.975,4.895,4.97,316803.0
2010-12-01,4.85,4.97,4.835,4.955,308155.0
2010-12-02,4.97,4.985,4.95,4.98,529795.0
2010-12-03,4.99,5.015,4.935,5.0,275353.0
2010-12-06,5.0,5.015,4.96,4.98,345260.0
2010-12-07,4.975,5.195,4.965,5.16,550663.0
2010-12-08,5.23,5.485,5.115,5.115,461964.0
2010-12-09,5.12,5.18,5.12,5.135,439073.0
2010-12-10,5.18,5.255,5.145,5.255,282638.0
2010-12-13,5.35,5.35,5.285,5.32,235575.0
2010-12-14,5.345,5.37,5.325,5.36,296861.0
2010-12-15,5.37,5.37,5.325,5.34,174572.0
2010-12-16,5.33,5.345,5.31,5.335,551691.0
2010-12-17,5.335,5.645,5.3,5.645,678887.0
2010-12-20,5.64,5.645,5.48,5.575,337788.0
2010-12-21,5.585,5.805,5.585,5.79,365775.0
2010-12-22,5.8,5.8,5.69,5.755,249236.0
2010-12-23,5.735,5.935,5.735,5.885,226232.0
2010-12-24,5.925,5.93,5.795,5.83,211653.0
2010-12-29,5.905,5.97,5.835,5.935,193380.0
2010-12-30,5.95,5.99,5.89,5.945,145197.0
2010-12-31,5.97,5.975,5.885,5.89,115412.0
2011-01-04,5.9,5.965,5.855,5.855,314835.0
2011-01-05,5.86,5.9,5.78,5.83,222799.0
2011-01-06,5.875,5.92,5.815,5.915,241088.0
2011-01-07,5.925,6.03,5.875,5.995,276439.0
2011-01-10,5.97,6.05,5.9,6.025,98152.0
2011-01-11,5.995,6.115,5.89,5.935,273575.0
2011-01-12,5.975,5.99,5.875,5.945,167722.0
2011-01-13,5.995,6.135,5.95,6.105,307765.0
2011-01-14,6.065,6.09,6.01,6.02,210666.0
2011-01-17,6.055,6.06,5.84,5.905,292716.0
2011-01-18,5.9,5.97,5.85,5.95,130988.0
2011-01-19,5.97,6.0,5.9,5.93,307257.0
2011-01-20,5.96,5.98,5.845,5.845,282395.0
2011-01-21,5.845,5.905,5.645,5.735,343211.0
2011-01-24,5.735,5.855,5.73,5.815,250625.0
2011-01-25,5.765,5.9,5.765,5.84,371582.0
2011-01-27,5.845,5.885,5.735,5.745,299373.0
2011-01-28,5.735,5.735,5.59,5.59,303371.0
2011-01-31,5.485,5.675,5.47,5.675,300220.0
2011-02-01,5.685,5.79,5.675,5.785,301704.0
2011-02-02,5.91,5.95,5.82,5.885,445244.0
2011-02-03,5.89,6.01,5.88,5.985,529965.0
2011-02-04,5.99,6.03,5.9,6.025,185912.0
2011-02-07,6.065,6.17,6.055,6.17,283890.0
2011-02-08,6.21,6.275,6.145,6.21,501518.0
2011-02-09,6.21,6.23,6.105,6.115,491914.0
2011-02-10,6.115,6.12,6.07,6.085,105803.0
2011-02-11,6.09,6.12,6.075,6.12,133919.0
2011-02-14,6.16,6.26,6.125,6.185,338183.0
2011-02-15,6.185,6.2,6.12,6.12,216842.0
2011-02-16,6.135,6.225,6.105,6.15,223185.0
2011-02-17,6.16,6.38,6.16,6.35,517762.0
2011-02-18,6.38,6.46,6.295,6.44,444824.0
2011-02-21,6.46,6.51,6.265,6.295,467660.0
2011-02-22,6.31,6.46,6.305,6.45,558772.0
2011-02-23,6.355,6.38,6.235,6.275,978245.0
2011-02-24,6.21,6.235,6.025,6.105,1148722.0
2011-02-25,6.035,6.22,5.95,6.175,474968.0
2011-02-28,6.25,6.285,6.13,6.145,125225.0
2011-03-01,6.15,6.195,6.05,6.05,443018.0
2011-03-02,6.045,6.05,5.925,5.96,492478.0
2011-03-03,5.925,5.98,5.875,5.95,622486.0
2011-03-04,6.045,6.09,5.97,6.08,324606.0
2011-03-07,6.075,6.165,5.97,5.97,367940.0
2011-03-08,5.97,6.04,5.95,5.95,270235.0
2011-03-09,5.955,5.96,5.75,5.84,524611.0
2011-03-10,5.885,5.945,5.66,5.74,677396.0
2011-03-11,5.6,5.665,5.38,5.63,870058.0
2011-03-14,5.465,5.56,5.35,5.525,593531.0
2011-03-15,5.495,5.51,5.155,5.3,741135.0
2011-03-16,5.2,5.55,5.19,5.445,755621.0
2011-03-17,5.29,5.55,5.165,5.4,952187.0
2011-03-18,5.54,5.58,5.435,5.475,591577.0
2011-03-21,5.475,5.49,5.37,5.47,406040.0
2011-03-22,5.48,5.585,5.475,5.535,287297.0
2011-03-23,5.565,5.57,5.455,5.52,245291.0
2011-03-24,5.55,5.59,5.47,5.52,346899.0
2011-03-25,5.47,5.8,5.47,5.755,459098.0
2011-03-28,5.72,5.775,5.65,5.71,213553.0
2011-03-29,5.675,5.79,5.635,5.755,249754.0
2011-03-30,5.805,6.015,5.745,6.015,508453.0
2011-03-31,5.995,6.07,5.805,6.07,501040.0
2011-04-01,6.055,6.13,6.02,6.12,395470.0
2011-04-04,6.175,6.255,6.08,6.11,308538.0
2011-04-05,6.11,6.115,6.025,6.065,144200.0
2011-04-06,6.06,6.08,5.945,5.955,268247.0
2011-04-07,6.03,6.055,5.96,6.015,222885.0
2011-04-08,6.03,6.12,6.03,6.08,232240.0
2011-04-11,6.105,6.17,6.05,6.155,218725.0
2011-04-12,6.165,6.175,6.0,6.045,299064.0
2011-04-13,6.045,6.16,6.025,6.125,372472.0
2011-04-14,6.135,6.135,5.985,5.995,249621.0
2011-04-15,5.975,5.985,5.865,5.895,305423.0
2011-04-18,5.87,5.94,5.8,5.845,160585.0
2011-04-19,5.765,5.775,5.675,5.715,294376.0
2011-04-20,5.715,5.98,5.715,5.98,358172.0
2011-04-21,6.055,6.07,5.925,6.01,411445.0
2011-04-27,5.975,6.01,5.91,5.98,250045.0
2011-04-28,5.98,6.03,5.76,5.835,307860.0
2011-04-29,5.835,5.835,5.64,5.66,364332.0
2011-05-02,5.66,5.66,5.46,5.485,554264.0
2011-05-03,5.435,5.5,5.335,5.47,499128.0
2011-05-04,5.405,5.48,5.345,5.46,316457.0
2011-05-05,5.485,5.515,5.43,5.47,520906.0
2011-05-09,5.86,5.94,5.86,5.91,359542.0
2011-05-10,6.08,6.15,5.94,5.98,907338.0
2011-05-11,6.03,6.045,5.9,6.04,734912.0
2011-05-12,6.005,6.005,5.88,5.94,601542.0
2011-05-13,6.005,6.08,5.975,6.035,542959.0
2011-05-16,5.96,6.03,5.935,5.985,236961.0
2011-05-17,5.975,5.995,5.915,5.98,189031.0
2011-05-18,5.97,6.04,5.925,6.04,219514.0
2011-05-19,6.08,6.175,6.05,6.175,365624.0
2011-05-20,6.125,6.175,6.05,6.05,286742.0
2011-05-23,6.03,6.035,5.945,5.975,157622.0
2011-05-24,5.91,5.915,5.85,5.87,240290.0
2011-05-25,5.845,5.91,5.835,5.835,618346.0
2011-05-26,5.765,5.855,5.74,5.785,452059.0
2011-05-27,5.84,6.0,5.825,5.965,262176.0
2011-05-30,5.925,5.93,5.82,5.82,186992.0
2011-05-31,5.91,5.93,5.855,5.885,344964.0
2011-06-01,5.91,6.005,5.89,5.995,266889.0
2011-06-02,5.915,5.935,5.835,5.92,377645.0
2011-06-03,5.875,5.89,5.81,5.83,286349.0
2011-06-06,5.79,5.815,5.695,5.74,168316.0
2011-06-07,5.79,5.8,5.725,5.75,248913.0
2011-06-08,5.885,5.91,5.77,5.805,221868.0
2011-06-09,5.815,5.815,5.715,5.715,305897.0
2011-06-10,5.69,5.84,5.65,5.835,290040.0
2011-06-14,5.82,5.88,5.785,5.85,266244.0
2011-06-15,5.835,5.915,5.79,5.895,284291.0
2011-06-16,5.74,5.8,5.705,5.715,381109.0
2011-06-17,5.74,5.77,5.695,5.75,278901.0
2011-06-20,5.75,5.795,5.71,5.715,297329.0
2011-06-21,5.75,5.76,5.675,5.74,146071.0
2011-06-22,5.74,5.835,5.74,5.81,177860.0
2011-06-23,5.74,5.845,5.74,5.785,312506.0
2011-06-24,5.795,5.805,5.585,5.59,421971.0
2011-06-27,5.545,5.565,5.4,5.415,277500.0
2011-06-28,5.455,5.465,5.3,5.31,287831.0
2011-06-29,5.305,5.58,5.305,5.52,446794.0
2011-06-30,5.61,5.63,5.565,5.59,243580.0
2011-07-01,5.665,5.695,5.59,5.61,195730.0
2011-07-04,5.73,5.83,5.695,5.83,365118.0
2011-07-05,5.95,5.98,5.825,5.845,451614.0
2011-07-06,5.905,5.965,5.875,5.93,300511.0
2011-07-07,5.93,5.945,5.885,5.93,214019.0
2011-07-08,5.995,6.035,5.94,6.025,455477.0
2011-07-11,5.955,5.97,5.875,5.93,210074.0
2011-07-12,5.835,5.84,5.755,5.785,381575.0
2011-07-13,5.785,5.82,5.76,5.805,402688.0
2011-07-14,5.775,5.83,5.735,5.78,217048.0
2011-07-15,5.74,5.835,5.695,5.74,146934.0
2011-07-18,5.69,5.76,5.635,5.71,232012.0
2011-07-19,5.69,5.805,5.69,5.715,306992.0
2011-07-20,5.83,5.895,5.775,5.88,452819.0
2011-07-21,5.91,6.06,5.885,6.02,685365.0
2011-07-22,6.04,6.1,6.035,6.06,595913.0
2011-07-25,6.08,6.095,5.975,6.03,278961.0
2011-07-26,6.08,6.095,6.04,6.08,373297.0
2011-07-27,6.035,6.115,6.035,6.055,377573.0
2011-07-28,6.045,6.05,5.945,6.015,329391.0
2011-07-29,5.97,5.98,5.92,5.935,310770.0
2011-08-01,5.935,6.105,5.935,6.1,404575.0
2011-08-02,6.055,6.08,5.975,5.98,632038.0
2011-08-03,5.785,5.88,5.755,5.82,581559.0
2011-08-04,5.835,5.845,5.715,5.735,467666.0
2011-08-05,5.42,5.55,5.395,5.455,1014098.0
2011-08-08,5.35,5.385,5.305,5.35,883884.0
2011-08-09,4.79,5.375,4.765,5.37,1116977.0
2011-08-10,5.395,5.43,5.345,5.345,535966.0
2011-08-11,5.19,5.46,5.135,5.36,825191.0
2011-08-12,5.47,5.535,5.345,5.345,520112.0
2011-08-15,5.535,5.66,5.48,5.65,358857.0
2011-08-16,5.68,5.775,5.58,5.595,744584.0
2011-08-17,5.715,5.72,5.585,5.645,698739.0
2011-08-18,5.67,5.675,5.51,5.53,466149.0
2011-08-19,5.31,5.42,5.205,5.345,744752.0
2011-08-22,5.495,5.495,5.25,5.265,375616.0
2011-08-23,5.225,5.475,5.21,5.445,475044.0
2011-08-24,5.555,5.58,5.45,5.485,568491.0
2011-08-25,5.545,5.555,5.43,5.46,504035.0
2011-08-26,5.505,5.635,5.48,5.62,373553.0
2011-08-29,5.65,5.785,5.65,5.745,555011.0
2011-08-30,5.78,5.83,5.75,5.795,546768.0
2011-08-31,5.795,5.885,5.785,5.885,467474.0
2011-09-01,5.9,5.9,5.825,5.865,641070.0
2011-09-02,5.785,5.82,5.765,5.78,398967.0
2011-09-05,5.71,5.71,5.63,5.665,326826.0
2011-09-06,5.525,5.585,5.475,5.54,278347.0
2011-09-07,5.555,5.755,5.545,5.715,666705.0
2011-09-08,5.805,5.81,5.615,5.69,404306.0
2011-09-09,5.655,5.74,5.655,5.66,363543.0
2011-09-12,5.495,5.495,5.405,5.42,295244.0
2011-09-13,5.5,5.57,5.41,5.485,502986.0
2011-09-14,5.47,5.545,5.365,5.375,642872.0
2011-09-15,5.45,5.475,5.39,5.475,840493.0
2011-09-16,5.67,5.73,5.59,5.73,858684.0
2011-09-19,5.65,5.7,5.59,5.615,529514.0
2011-09-20,5.59,5.635,5.55,5.55,560246.0
2011-09-21,5.665,5.665,5.365,5.495,705265.0
2011-09-22,5.375,5.44,5.3,5.335,689819.0
2011-09-23,5.085,5.205,5.035,5.205,1299362.0
2011-09-26,5.155,5.205,4.855,4.855,622874.0
2011-09-27,5.03,5.085,4.98,5.05,800455.0
2011-09-28,5.035,5.195,5.035,5.14,372322.0
2011-09-29,5.01,5.14,4.92,5.135,773060.0
2011-09-30,5.08,5.135,5.04,5.11,215182.0
2011-10-03,4.985,5.01,4.8,4.82,343958.0
2011-10-04,4.745,4.76,4.65,4.685,478809.0
2011-10-05,4.75,4.85,4.685,4.765,812932.0
2011-10-06,4.835,5.115,4.82,5.115,605944.0
2011-10-07,5.135,5.58,5.135,5.58,850270.0
2011-10-10,5.535,5.605,5.5,5.605,460698.0
2011-10-11,5.72,5.725,5.57,5.6,443373.0
2011-10-12,5.59,5.6,5.45,5.525,203160.0
2011-10-13,5.62,5.685,5.565,5.63,429695.0
2011-10-14,5.605,5.63,5.535,5.56,193867.0
2011-10-17,5.66,5.74,5.64,5.715,268651.0
2011-10-18,5.6,5.625,5.46,5.46,295209.0
2011-10-19,5.56,5.63,5.4,5.405,285093.0
2011-10-20,5.38,5.4,5.21,5.21,479565.0
2011-10-21,5.305,5.435,5.165,5.235,301412.0
2011-10-24,5.345,5.56,5.345,5.48,270244.0
2011-10-25,5.485,5.54,5.385,5.495,319248.0
2011-10-26,5.35,5.49,5.33,5.49,242015.0
2011-10-27,5.49,5.65,5.49,5.63,217683.0
2011-10-28,5.79,5.9,5.545,5.615,432962.0
2011-10-31,5.58,5.695,5.57,5.67,319563.0
2011-11-01,5.565,5.7,5.55,5.59,273575.0
2011-11-02,5.33,5.585,5.265,5.55,401137.0
2011-11-03,5.54,5.555,5.36,5.46,489351.0
2011-11-04,5.585,5.73,5.585,5.685,261625.0
2011-11-07,5.715,5.76,5.605,5.76,233818.0
2011-11-08,5.765,5.92,5.75,5.915,343742.0
2011-11-09,6.025,6.17,5.995,6.05,1095980.0
2011-11-10,5.795,6.025,5.79,6.025,414576.0
2011-11-11,6.075,6.09,6.005,6.08,636690.0
2011-11-14,6.115,6.165,6.035,6.095,263332.0
2011-11-15,6.085,6.085,5.985,6.04,321534.0
2011-11-16,6.055,6.145,6.01,6.04,335535.0
2011-11-17,6.035,6.035,5.915,5.975,144540.0
2011-11-18,5.85,5.94,5.8,5.91,229935.0
2011-11-21,5.915,6.02,5.915,6.02,248818.0
2011-11-22,5.93,6.0,5.865,6.0,368855.0
2011-11-23,5.98,5.98,5.755,5.81,322744.0
2011-11-24,5.815,5.89,5.695,5.83,269794.0
2011-11-25,5.735,5.755,5.7,5.72,165023.0
2011-11-28,5.815,5.91,5.775,5.805,186580.0
2011-11-29,5.84,5.84,5.76,5.82,381031.0
2011-11-30,5.82,5.975,5.8,5.975,374344.0
2011-12-01,6.04,6.04,5.925,5.925,584138.0
2011-12-02,5.96,6.015,5.89,5.975,461734.0
2011-12-05,5.975,6.035,5.95,6.035,322406.0
2011-12-06,5.965,5.965,5.84,5.84,457220.0
2011-12-07,5.865,5.965,5.78,5.825,444886.0
2011-12-08,5.855,5.855,5.735,5.745,368086.0
2011-12-09,5.72,5.945,5.72,5.93,653601.0
2011-12-12,5.965,5.965,5.89,5.93,208040.0
2011-12-13,5.795,5.845,5.795,5.84,217402.0
2011-12-14,5.825,5.905,5.8,5.85,255657.0
2011-12-15,5.87,5.87,5.775,5.8,572291.0
2011-12-16,5.79,5.825,5.745,5.79,217293.0
2011-12-19,5.71,5.71,5.545,5.545,420676.0
2011-12-20,5.545,5.61,5.52,5.605,185460.0
2011-12-21,5.675,5.76,5.65,5.735,214121.0
2011-12-22,5.665,5.72,5.605,5.61,174328.0
2011-12-23,5.595,5.73,5.585,5.625,133430.0
2011-12-28,5.7,5.715,5.465,5.5,159429.0
2011-12-29,5.465,5.565,5.395,5.49,142120.0
2011-12-30,5.54,5.64,5.515,5.54,135150.0
2012-01-03,5.545,5.635,5.54,5.555,109236.0
2012-01-04,5.595,5.75,5.595,5.715,168675.0
2012-01-05,5.62,5.74,5.46,5.695,189173.0
2012-01-06,5.595,5.695,5.585,5.64,197736.0
2012-01-09,5.64,5.64,5.54,5.59,155381.0
2012-01-10,5.58,5.645,5.56,5.625,156543.0
2012-01-11,5.57,5.7,5.565,5.685,172038.0
2012-01-12,5.7,5.705,5.645,5.655,158695.0
2012-01-13,5.64,5.705,5.64,5.665,111417.0
2012-01-16,5.59,5.645,5.59,5.61,235898.0
2012-01-17,5.6,5.715,5.59,5.715,220558.0
2012-01-18,5.65,5.79,5.65,5.79,262409.0
2012-01-19,5.79,5.91,5.79,5.805,202332.0
2012-01-20,5.8,5.88,5.795,5.825,170884.0
2012-01-23,5.85,5.87,5.825,5.85,318003.0
2012-01-24,5.85,5.875,5.83,5.85,150151.0
2012-01-25,5.875,6.01,5.855,5.99,480029.0
2012-01-27,6.025,6.115,5.98,6.09,392343.0
2012-01-30,6.09,6.13,6.055,6.105,415731.0
2012-01-31,6.045,6.115,6.005,6.115,325916.0
2012-02-01,6.115,6.115,5.985,6.04,379000.0
2012-02-02,6.1,6.17,6.005,6.115,864140.0
2012-02-03,6.09,6.1,6.055,6.09,216795.0
2012-02-06,6.135,6.2,6.085,6.145,431172.0
2012-02-07,6.145,6.23,6.11,6.195,481691.0
2012-02-08,6.195,6.255,6.16,6.235,475807.0
2012-02-09,6.27,6.42,6.265,6.395,725965.0
2012-02-10,6.395,6.41,6.345,6.38,563893.0
2012-02-13,6.42,6.465,6.385,6.42,650223.0
2012-02-14,6.395,6.41,6.2,6.265,255698.0
2012-02-15,6.235,6.365,6.205,6.34,231836.0
2012-02-16,6.265,6.325,6.11,6.17,545914.0
2012-02-17,6.27,6.37,6.245,6.315,452214.0
2012-02-20,6.41,6.52,6.39,6.52,424360.0
2012-02-21,6.515,6.64,6.475,6.59,666821.0
2012-02-22,6.495,6.59,6.485,6.545,847404.0
2012-02-23,6.57,6.675,6.55,6.645,596471.0
2012-02-24,6.675,6.675,6.58,6.595,513147.0
2012-02-27,6.595,6.64,6.57,6.595,383244.0
2012-02-28,6.62,6.635,6.525,6.54,412765.0
2012-02-29,6.605,6.71,6.585,6.645,413996.0
2012-03-01,6.545,6.655,6.485,6.55,515977.0
2012-03-02,6.62,6.66,6.52,6.53,499764.0
2012-03-05,6.515,6.61,6.515,6.59,377315.0
2012-03-06,6.52,6.545,6.355,6.375,424342.0
2012-03-07,6.295,6.365,6.2,6.225,518893.0
2012-03-08,6.215,6.29,6.21,6.29,447073.0
2012-03-09,6.5,6.62,6.335,6.335,470812.0
2012-03-12,6.355,6.435,6.355,6.41,365853.0
2012-03-13,6.385,6.545,6.38,6.51,291048.0
2012-03-14,6.665,6.67,6.585,6.6,422420.0
2012-03-15,6.655,6.655,6.55,6.565,828436.0
2012-03-16,6.615,6.62,6.56,6.58,616652.0
2012-03-19,6.645,6.645,6.51,6.54,347760.0
2012-03-20,6.49,6.59,6.41,6.425,511119.0
2012-03-21,6.385,6.41,6.295,6.355,690189.0
2012-03-22,6.34,6.525,6.325,6.39,530402.0
2012-03-23,6.39,6.41,6.27,6.285,348499.0
2012-03-26,6.26,6.43,6.26,6.295,295805.0
2012-03-27,6.45,6.455,6.235,6.255,430697.0
2012-03-28,6.305,6.33,6.28,6.32,599529.0
2012-03-29,6.315,6.315,6.165,6.17,451380.0
2012-03-30,6.145,6.255,6.145,6.205,360480.0
2012-04-02,6.23,6.25,6.105,6.125,557276.0
2012-04-03,6.11,6.115,6.01,6.06,705349.0
2012-04-04,6.03,6.07,6.0,6.06,471726.0
2012-04-05,6.045,6.065,5.995,6.02,492864.0
2012-04-10,5.975,5.995,5.88,5.9,499574.0
2012-04-11,5.79,5.885,5.77,5.81,576492.0
2012-04-12,5.835,5.925,5.805,5.895,619584.0
2012-04-13,5.94,6.045,5.89,5.925,519199.0
2012-04-16,5.895,5.92,5.665,5.815,709686.0
2012-04-17,5.82,5.895,5.795,5.835,422163.0
2012-04-18,5.95,6.05,5.925,6.02,440242.0
2012-04-19,6.05,6.085,5.975,6.035,514510.0
2012-04-20,5.985,6.07,5.985,6.07,320209.0
2012-04-23,6.055,6.105,5.995,6.0,395983.0
2012-04-24,5.985,5.985,5.9,5.925,312618.0
2012-04-26,6.05,6.055,5.935,5.94,217419.0
2012-04-27,5.95,6.055,5.95,5.985,304887.0
2012-04-30,6.05,6.15,6.01,6.135,451065.0
2012-05-01,6.145,6.25,6.135,6.225,565836.0
2012-05-02,6.255,6.255,6.105,6.125,413869.0
2012-05-03,6.105,6.105,6.0,6.035,244786.0
2012-05-04,6.005,6.035,5.85,5.865,478968.0
2012-05-07,5.745,5.835,5.675,5.7,478365.0
2012-05-08,5.785,5.785,5.695,5.745,328882.0
2012-05-09,5.715,5.74,5.45,5.515,876773.0
2012-05-10,5.455,5.62,5.425,5.565,474451.0
2012-05-11,5.56,5.585,5.36,5.41,36356.0
2012-05-14,5.435,5.54,5.42,5.53,695745.0
2012-05-15,5.475,5.475,5.2,5.325,770905.0
2012-05-16,5.315,5.325,5.14,5.22,929481.0
2012-05-17,5.26,5.36,5.2,5.325,1023442.0
2012-05-18,5.04,5.13,4.93,5.085,1539680.0
2012-05-21,5.075,5.085,4.85,5.01,344880.0
2012-05-22,5.13,5.22,5.035,5.075,694598.0
2012-05-23,5.075,5.115,5.01,5.01,430145.0
2012-05-24,4.985,5.05,4.955,4.97,476680.0
2012-05-25,4.98,5.095,4.955,5.01,418699.0
2012-05-28,5.085,5.085,4.915,4.995,414562.0
2012-05-29,4.97,5.195,4.94,5.185,11609.0
2012-05-30,5.19,5.195,5.02,5.09,392219.0
2012-05-31,5.0,5.155,4.925,5.14,923707.0
2012-06-01,5.075,5.09,4.94,4.945,457655.0
2012-06-04,4.795,4.81,4.45,4.465,1201240.0
2012-06-05,4.565,4.715,4.505,4.715,13859.0
2012-06-06,4.78,4.795,4.585,4.64,10343.0
2012-06-07,4.78,4.94,4.775,4.855,899507.0
2012-06-08,4.845,4.845,4.755,4.785,8130.0
2012-06-12,4.86,4.865,4.77,4.82,519022.0
2012-06-13,4.84,4.845,4.73,4.77,342655.0
2012-06-14,4.77,4.77,4.655,4.74,17572.0
2012-06-15,4.74,4.78,4.665,4.78,8379.0
2012-06-18,4.82,4.905,4.75,4.885,588502.0
2012-06-19,4.795,4.875,4.775,4.82,12411.0
2012-06-20,4.87,4.885,4.78,4.795,12781.0
2012-06-21,4.77,4.845,4.74,4.765,315803.0
2012-06-22,4.725,4.745,4.695,4.72,386994.0
2012-06-25,4.695,4.705,4.585,4.67,5154.0
2012-06-26,4.64,4.705,4.57,4.58,21423.0
2012-06-27,4.56,4.6,4.53,4.56,283757.0
2012-06-28,4.59,4.645,4.505,4.525,15217.0
2012-06-29,4.5,4.64,4.495,4.59,687890.0
2012-07-02,4.66,4.695,4.61,4.62,630244.0
2012-07-03,4.61,4.615,4.515,4.525,405122.0
2012-07-04,4.545,4.76,4.53,4.72,645223.0
2012-07-05,4.745,4.745,4.64,4.73,14725.0
2012-07-06,4.735,4.735,4.625,4.695,10924.0
2012-07-09,4.64,4.66,4.595,4.62,214764.0
2012-07-10,4.645,4.645,4.475,4.515,519136.0
2012-07-11,4.51,4.525,4.415,4.47,389211.0
2012-07-12,4.47,4.48,4.27,4.315,606732.0
2012-07-13,4.305,4.36,4.19,4.23,663284.0
2012-07-16,4.29,4.32,4.23,4.24,690682.0
2012-07-17,4.24,4.345,4.23,4.275,601269.0
2012-07-18,4.3,4.305,4.22,4.235,510263.0
2012-07-19,4.28,4.28,4.23,4.245,670117.0
2012-07-20,4.265,4.45,4.265,4.36,793574.0
2012-07-23,4.33,4.33,4.175,4.175,12806.0
2012-07-24,4.18,4.205,4.08,4.135,581644.0
2012-07-25,4.08,4.125,4.04,4.1,344078.0
2012-07-26,4.065,4.095,3.99,4.0,695281.0
2012-07-27,4.055,4.115,4.05,4.105,426477.0
2012-07-30,4.15,4.175,4.12,4.135,360137.0
2012-07-31,4.155,4.19,4.07,4.1,659179.0
2012-08-01,4.105,4.12,4.035,4.04,934464.0
2012-08-02,4.03,4.07,3.95,4.035,19792.0
2012-08-03,3.975,3.995,3.77,3.91,834816.0
2012-08-06,3.99,4.045,3.855,3.9,541434.0
2012-08-07,3.9,3.93,3.87,3.895,664615.0
2012-08-08,3.955,4.05,3.94,4.02,39480.0
2012-08-09,4.05,4.05,3.98,4.04,13208.0
2012-08-10,4.08,4.215,4.07,4.09,544523.0
2012-08-13,4.19,4.22,4.12,4.15,70044.0
2012-08-14,4.18,4.2,4.14,4.16,353348.0
2012-08-15,4.205,4.205,4.11,4.16,134570.0
2012-08-16,4.16,4.4,4.13,4.395,172654.0
2012-08-17,4.48,4.495,4.3,4.32,55058.0
2012-08-20,4.32,4.42,4.31,4.405,167329.0
2012-08-21,4.43,4.435,4.37,4.37,276411.0
2012-08-22,4.41,4.435,4.385,4.39,71658.0
2012-08-23,4.405,4.42,4.29,4.3,43112.0
2012-08-24,4.315,4.335,4.145,4.145,205381.0
2012-08-27,4.19,4.23,4.165,4.18,183179.0
2012-08-28,4.23,4.23,4.12,4.16,59479.0
2012-08-29,4.16,4.165,4.055,4.06,57387.0
2012-08-30,3.98,3.99,3.775,3.805,151662.0
2012-08-31,3.81,3.865,3.675,3.675,85590.0
2012-09-03,3.9,3.9,3.69,3.73,142627.0
2012-09-04,3.77,3.77,3.66,3.66,39576.0
2012-09-05,3.63,3.65,3.18,3.305,371506.0
2012-09-06,3.35,3.495,3.35,3.49,259253.0
2012-09-07,3.76,3.76,3.615,3.695,484126.0
2012-09-10,3.755,3.95,3.725,3.94,1948304.0
2012-09-11,4.02,4.035,3.925,3.95,941267.0
2012-09-12,4.05,4.175,4.025,4.135,1318693.0
2012-09-13,4.165,4.21,4.115,4.14,886780.0
2012-09-14,4.18,4.265,4.18,4.215,75774.0
2012-09-17,4.27,4.305,4.16,4.28,868434.0
2012-09-18,4.28,4.29,4.19,4.195,925713.0
2012-09-19,4.22,4.34,4.195,4.33,880587.0
2012-09-20,4.33,4.365,4.255,4.345,145569.0
2012-09-21,4.365,4.56,4.34,4.43,2603863.0
2012-09-24,4.43,4.43,4.285,4.3,628341.0
2012-09-25,4.275,4.305,4.21,4.25,988438.0
2012-09-26,4.195,4.195,4.14,4.175,39472.0
2012-09-27,4.135,4.24,3.935,4.195,606802.0
2012-09-28,4.165,4.185,4.1,4.15,807243.0
2012-10-01,4.14,4.325,4.13,4.19,568743.0
2012-10-02,4.195,4.25,4.175,4.195,272491.0
2012-10-03,4.285,4.29,4.21,4.215,302766.0
2012-10-04,4.23,4.295,4.22,4.275,346275.0
2012-10-05,4.325,4.36,4.305,4.36,47388.0
2012-10-08,4.36,4.43,4.345,4.365,456264.0
2012-10-09,4.385,4.46,4.345,4.385,773606.0
2012-10-10,4.335,4.375,4.335,4.36,520697.0
2012-10-11,4.385,4.385,4.33,4.34,603901.0
2012-10-12,4.365,4.4,4.355,4.37,274802.0
2012-10-15,4.405,4.405,4.33,4.345,47863.0
2012-10-16,4.335,4.375,4.335,4.35,524535.0
2012-10-17,4.355,4.55,4.355,4.495,941665.0
2012-10-18,4.545,4.77,4.535,4.715,100503.0
2012-10-19,4.665,4.73,4.625,4.73,673097.0
2012-10-22,4.715,4.75,4.66,4.735,907560.0
2012-10-23,4.725,4.725,4.645,4.725,528935.0
2012-10-24,4.605,4.685,4.6,4.665,441564.0
2012-10-25,4.655,4.675,4.63,4.665,452691.0
2012-10-26,4.655,4.69,4.6,4.6,516240.0
2012-10-29,4.61,4.665,4.59,4.59,247885.0
2012-10-30,4.57,4.58,4.47,4.58,499019.0
2012-10-31,4.6,4.73,4.6,4.695,858748.0
2012-11-01,4.595,4.605,4.385,4.49,997672.0
2012-11-02,4.505,4.58,4.405,4.415,693016.0
2012-11-05,4.415,4.425,4.345,4.37,614732.0
2012-11-06,4.37,4.455,4.37,4.43,401895.0
2012-11-07,4.4,4.42,4.36,4.41,599173.0
2012-11-08,4.395,4.47,4.385,4.41,55329.0
2012-11-09,4.395,4.41,4.36,4.375,883580.0
2012-11-12,4.355,4.375,4.305,4.325,885086.0
2012-11-13,4.305,4.33,4.165,4.22,1130282.0
2012-11-14,4.22,4.22,4.09,4.14,1823343.0
2012-11-15,4.06,4.105,3.98,4.085,1079889.0
2012-11-16,4.125,4.195,4.09,4.195,503078.0
2012-11-19,4.22,4.23,4.155,4.21,250793.0
2012-11-20,4.325,4.33,4.165,4.28,666926.0
2012-11-21,4.3,4.335,4.27,4.29,732044.0
2012-11-22,4.33,4.4,4.32,4.39,428832.0
2012-11-23,4.395,4.4,4.33,4.355,296000.0
2012-11-26,4.405,4.515,4.355,4.5,322566.0
2012-11-27,4.505,4.565,4.47,4.565,469441.0
2012-11-28,4.565,4.565,4.4,4.435,513255.0
2012-11-29,4.435,4.45,4.4,4.42,581826.0
2012-11-30,4.435,4.555,4.435,4.53,462403.0
2012-12-03,4.53,4.595,4.46,4.505,741917.0
2012-12-04,4.465,4.535,4.455,4.49,368759.0
2012-12-05,4.525,4.555,4.455,4.515,435621.0
2012-12-06,4.52,4.655,4.52,4.595,1202821.0
2012-12-07,4.605,4.645,4.595,4.625,470086.0
2012-12-10,4.645,4.65,4.58,4.635,755557.0
2012-12-11,4.65,4.865,4.63,4.86,821165.0
2012-12-12,5.05,5.085,4.83,4.875,791273.0
2012-12-13,4.925,4.98,4.89,4.975,790513.0
2012-12-14,4.955,4.96,4.885,4.91,491875.0
2012-12-17,4.96,5.05,4.95,5.015,874907.0
2012-12-18,5.085,5.185,5.085,5.15,1376318.0
2012-12-19,5.18,5.215,5.145,5.175,1088936.0
2012-12-20,5.195,5.195,5.095,5.095,547014.0
2012-12-21,5.14,5.2,5.075,5.095,632560.0
2012-12-24,5.15,5.165,5.085,5.14,137935.0
2012-12-27,5.08,5.26,5.08,5.25,522385.0
2012-12-28,5.255,5.355,5.255,5.33,489837.0
2012-12-31,5.29,5.325,5.24,5.255,418993.0
2013-01-02,5.31,5.505,5.31,5.42,1131023.0
2013-01-03,5.485,5.62,5.445,5.59,816464.0
2013-01-04,5.57,5.575,5.445,5.455,117926.0
2013-01-07,5.51,5.575,5.48,5.51,531015.0
2013-01-08,5.52,5.535,5.385,5.395,1001155.0
2013-01-09,5.4,5.465,5.33,5.405,839685.0
2013-01-10,5.41,5.43,5.355,5.425,38685.0
2013-01-11,5.465,5.49,5.405,5.45,320884.0
2013-01-14,5.46,5.49,5.425,5.465,322140.0
2013-01-15,5.49,5.535,5.45,5.465,625767.0
2013-01-16,5.465,5.545,5.465,5.52,825403.0
2013-01-17,5.505,5.54,5.48,5.52,1082423.0
2013-01-18,5.55,5.575,5.47,5.575,654718.0
2013-01-21,5.585,5.77,5.585,5.705,542424.0
2013-01-22,5.71,5.825,5.58,5.645,600396.0
2013-01-23,5.58,5.67,5.515,5.575,1016740.0
2013-01-24,5.575,5.66,5.525,5.59,462120.0
2013-01-25,5.645,5.67,5.25,5.415,1613086.0
2013-01-29,5.545,5.57,5.405,5.44,1254343.0
2013-01-30,5.465,5.595,5.46,5.535,102530.0
2013-01-31,5.56,5.595,5.51,5.58,940134.0
2013-02-01,5.625,5.64,5.53,5.55,1008083.0
2013-02-04,5.55,5.6,5.54,5.595,712291.0
2013-02-05,5.53,5.575,5.47,5.545,762281.0
2013-02-06,5.615,5.655,5.545,5.58,881211.0
2013-02-07,5.59,5.675,5.56,5.645,1144840.0
2013-02-08,5.68,5.81,5.6,5.805,769879.0
2013-02-11,5.775,5.785,5.715,5.725,581965.0
2013-02-12,5.79,5.845,5.735,5.79,783930.0
2013-02-13,5.86,5.945,5.765,5.845,1425513.0
2013-02-14,5.815,5.945,5.8,5.875,1864651.0
2013-02-15,5.945,6.28,5.935,6.195,1799215.0
2013-02-18,6.245,6.43,6.21,6.26,758054.0
2013-02-19,6.235,6.3,6.085,6.25,961082.0
2013-02-20,6.25,6.345,6.2,6.205,947909.0
2013-02-21,6.085,6.17,5.88,6.115,1710386.0
2013-02-22,6.14,6.255,6.12,6.135,641077.0
2013-02-25,6.215,6.305,6.165,6.22,727420.0
2013-02-26,6.135,6.32,6.085,6.18,822560.0
2013-02-27,6.215,6.26,6.19,6.2,698768.0
2013-02-28,6.245,6.255,6.085,6.1,1050689.0
2013-03-01,6.085,6.16,5.93,6.01,1216366.0
2013-03-04,6.035,6.04,5.725,5.795,1244331.0
2013-03-05,5.84,5.89,5.715,5.73,1034348.0
2013-03-06,5.775,5.97,5.775,5.91,1893857.0
2013-03-07,5.95,6.105,5.885,5.915,494379.0
2013-03-08,5.95,5.975,5.875,5.92,628060.0
2013-03-11,5.95,5.965,5.835,5.835,513021.0
2013-03-12,5.85,5.92,5.73,5.735,910310.0
2013-03-13,5.725,5.725,5.585,5.67,1468130.0
2013-03-14,5.685,5.685,5.455,5.57,2669211.0
2013-03-15,5.515,5.795,5.445,5.795,1949795.0
2013-03-18,5.67,5.765,5.595,5.72,1471143.0
2013-03-19,5.735,5.81,5.71,5.715,1338184.0
2013-03-20,5.595,5.66,5.465,5.61,1743039.0
2013-03-21,5.65,5.765,5.605,5.67,1647784.0
2013-03-22,5.645,5.775,5.605,5.76,1259739.0
2013-03-25,5.725,5.915,5.715,5.81,1740947.0
2013-03-26,5.79,5.88,5.755,5.82,1204637.0
2013-03-27,5.82,5.9,5.77,5.87,441494.0
2013-03-28,5.855,5.875,5.82,5.86,965564.0
2013-04-02,5.835,6.015,5.835,5.875,588163.0
2013-04-03,5.845,5.88,5.795,5.84,944762.0
2013-04-04,5.81,5.835,5.725,5.765,807402.0
2013-04-05,5.785,5.865,5.785,5.81,848241.0
2013-04-08,5.815,5.89,5.8,5.82,588660.0
2013-04-09,5.815,5.915,5.815,5.9,1033227.0
2013-04-10,5.895,6.11,5.895,6.025,1310384.0
2013-04-11,6.005,6.075,5.82,5.855,960488.0
2013-04-12,5.815,5.89,5.78,5.875,698843.0
2013-04-15,5.815,5.84,5.635,5.765,927819.0
2013-04-16,5.545,5.715,5.545,5.685,877759.0
2013-04-17,5.655,5.685,5.58,5.595,1012471.0
2013-04-18,5.535,5.575,5.345,5.37,1474089.0
2013-04-19,5.37,5.58,5.37,5.535,730023.0
2013-04-22,5.535,5.56,5.515,5.56,672821.0
2013-04-23,5.51,5.56,5.375,5.395,1239737.0
2013-04-24,5.425,5.495,5.38,5.425,765664.0
2013-04-26,5.4,5.55,5.4,5.46,955170.0
2013-04-29,5.44,5.485,5.36,5.405,936714.0
2013-04-30,5.425,5.485,5.38,5.395,682126.0
2013-05-01,5.355,5.435,5.295,5.36,383940.0
2013-05-02,5.265,5.33,5.165,5.3,1130432.0
2013-05-03,5.3,5.375,5.28,5.3,972512.0
2013-05-06,5.355,5.515,5.355,5.405,1017495.0
2013-05-07,5.375,5.43,5.29,5.4,969295.0
2013-05-08,5.495,5.54,5.445,5.515,969654.0
2013-05-09,5.555,5.64,5.48,5.48,1031167.0
2013-05-10,5.525,5.7,5.515,5.535,962089.0
2013-05-13,5.535,5.555,5.485,5.525,324025.0
2013-05-14,5.485,5.56,5.34,5.34,874310.0
2013-05-15,5.39,5.41,5.2,5.24,1015221.0
2013-05-16,5.23,5.255,5.085,5.11,550930.0
2013-05-17,5.08,5.165,5.08,5.12,256105.0
2013-05-20,5.04,5.13,5.01,5.06,140121.0
2013-05-21,5.02,5.045,4.885,4.99,158729.0
2013-05-22,4.99,5.075,4.98,5.035,366791.0
2013-05-23,4.98,4.995,4.81,4.86,1078544.0
2013-05-24,4.87,4.935,4.855,4.885,1135251.0
2013-05-27,4.83,4.86,4.685,4.775,252405.0
2013-05-28,4.72,4.975,4.715,4.865,1214386.0
2013-05-29,4.84,4.99,4.82,4.93,247309.0
2013-05-30,4.865,4.945,4.815,4.89,501451.0
2013-05-31,4.96,5.14,4.945,5.02,787417.0
2013-06-03,4.945,4.96,4.82,4.91,206610.0
2013-06-04,4.84,4.99,4.84,4.93,146999.0
2013-06-05,4.87,4.985,4.86,4.905,154283.0
2013-06-06,4.84,4.86,4.79,4.85,106794.0
2013-06-07,4.785,4.835,4.66,4.705,278966.0
2013-06-11,4.7,4.76,4.67,4.685,239675.0
2013-06-12,4.65,4.765,4.63,4.74,103730.0
2013-06-13,4.685,4.735,4.605,4.66,179865.0
2013-06-14,4.67,4.785,4.66,4.765,72056.0
2013-06-17,4.66,4.72,4.65,4.675,78700.0
2013-06-18,4.715,4.79,4.665,4.705,59516.0
2013-06-19,4.73,5.025,4.72,4.91,398161.0
2013-06-20,4.785,4.84,4.645,4.67,315731.0
2013-06-21,4.6,4.71,4.54,4.71,130483.0
2013-06-24,4.615,4.675,4.615,4.655,698701.0
2013-06-25,4.615,4.645,4.49,4.515,227619.0
2013-06-26,4.505,4.69,4.5,4.55,116631.0
2013-06-27,4.5,4.63,4.46,4.56,152060.0
2013-06-28,4.6,4.6,4.53,4.565,81646.0
2013-07-01,4.53,4.575,4.435,4.46,80356.0
2013-07-02,4.465,4.595,4.465,4.545,271609.0
2013-07-03,4.475,4.55,4.425,4.45,391467.0
2013-07-04,4.5,4.63,4.5,4.565,60901.0
2013-07-05,4.5,4.6,4.48,4.48,654261.0
2013-07-08,4.49,4.55,4.49,4.51,72926.0
2013-07-09,4.605,4.715,4.605,4.665,1187702.0
2013-07-10,4.72,4.765,4.62,4.67,134889.0
2013-07-11,4.73,4.86,4.73,4.82,48990.0
2013-07-12,4.84,4.97,4.825,4.965,67295.0
2013-07-15,4.915,4.985,4.84,4.97,1212856.0
2013-07-16,4.955,4.98,4.895,4.94,586786.0
2013-07-17,4.87,5.165,4.84,5.14,745475.0
2013-07-18,5.25,5.255,5.125,5.13,49466.0
2013-07-19,5.12,5.12,5.015,5.085,189393.0
2013-07-22,5.2,5.21,5.095,5.1,65972.0
2013-07-23,5.145,5.36,5.145,5.225,1157430.0
2013-07-24,5.295,5.31,5.205,5.265,521632.0
2013-07-25,5.32,5.395,5.155,5.18,325454.0
2013-07-26,5.23,5.325,5.22,5.255,474392.0
2013-07-29,5.28,5.285,5.2,5.22,24581.0
2013-07-30,5.275,5.29,5.215,5.27,46534.0
2013-07-31,5.34,5.485,5.25,5.255,621732.0
2013-08-01,5.31,5.375,5.27,5.3,119568.0
2013-08-02,5.335,5.43,5.325,5.41,874818.0
2013-08-05,5.39,5.465,5.39,5.43,58085.0
2013-08-06,5.445,5.475,5.35,5.43,417066.0
2013-08-07,5.435,5.46,5.37,5.425,650374.0
2013-08-08,5.41,5.49,5.36,5.485,613093.0
2013-08-09,5.51,5.67,5.49,5.645,504609.0
2013-08-12,5.695,5.89,5.68,5.875,182126.0
2013-08-13,5.895,6.035,5.845,6.005,1070019.0
2013-08-14,6.015,6.02,5.98,5.99,631707.0
2013-08-15,5.98,6.005,5.925,5.925,1112846.0
2013-08-16,5.92,5.92,5.775,5.785,111620.0
2013-08-19,5.785,5.955,5.785,5.82,399923.0
2013-08-20,5.81,5.925,5.755,5.92,107782.0
2013-08-21,5.93,5.945,5.9,5.925,17510.0
2013-08-22,5.89,6.06,5.825,6.06,1035988.0
2013-08-23,6.06,6.15,6.035,6.085,40274.0
2013-08-26,6.105,6.2,6.05,6.065,1204703.0
2013-08-27,6.03,6.06,6.025,6.045,336919.0
2013-08-28,5.92,6.085,5.9,6.045,783130.0
2013-08-29,6.03,6.175,6.015,6.15,389804.0
2013-08-30,6.06,6.22,6.045,6.12,764972.0
2013-09-02,6.18,6.365,6.18,6.365,212338.0
2013-09-03,6.355,6.445,6.325,6.335,129060.0
2013-09-04,6.315,6.33,6.22,6.295,304110.0
2013-09-05,6.355,6.405,6.28,6.28,178357.0
2013-09-06,6.28,6.325,6.15,6.305,23590.0
2013-09-09,6.345,6.445,6.295,6.445,48948.0
2013-09-10,6.42,6.51,6.42,6.48,61139.0
2013-09-11,6.51,6.62,6.51,6.585,82401.0
2013-09-12,6.585,6.69,6.58,6.64,1312394.0
2013-09-13,6.635,6.635,6.55,6.62,549028.0
2013-09-16,6.74,6.845,6.715,6.755,812881.0
2013-09-17,6.805,6.92,6.78,6.92,109652.0
2013-09-18,6.935,6.935,6.83,6.88,32014.0
2013-09-19,7.105,7.105,6.935,7.0,936464.0
2013-09-20,7.0,7.025,6.945,7.02,37976.0
2013-09-23,7.02,7.05,6.875,6.94,939070.0
2013-09-24,6.59,6.59,6.115,6.3,100441.0
2013-09-25,6.33,6.505,6.3,6.505,503640.0
2013-09-26,6.505,6.515,6.13,6.27,197305.0
2013-09-27,6.32,6.415,6.255,6.34,329027.0
2013-09-30,6.285,6.33,6.215,6.27,150801.0
2013-10-01,6.27,6.385,6.225,6.35,452988.0
2013-10-02,6.37,6.375,6.21,6.265,323112.0
2013-10-03,6.32,6.385,6.23,6.33,646178.0
2013-10-04,6.29,6.41,6.285,6.36,771452.0
2013-10-07,6.22,6.34,6.22,6.27,21801.0
2013-10-08,6.23,6.34,6.23,6.31,45204.0
2013-10-09,6.305,6.38,6.28,6.38,59174.0
2013-10-10,6.335,6.465,6.33,6.41,485910.0
2013-10-11,6.465,6.6,6.455,6.56,593705.0
2013-10-14,6.56,6.56,6.365,6.37,346998.0
2013-10-15,6.41,6.525,6.405,6.455,195499.0
2013-10-16,6.4,6.49,6.325,6.455,95098.0
2013-10-17,6.48,6.555,6.48,6.515,69413.0
2013-10-18,6.525,6.61,6.525,6.61,110465.0
2013-10-21,6.65,6.73,6.61,6.61,37250.0
2013-10-22,6.615,6.72,6.615,6.705,449915.0
2013-10-23,6.73,6.785,6.675,6.74,877160.0
2013-10-24,6.76,6.76,6.55,6.575,741862.0
2013-10-25,6.615,6.615,6.515,6.56,595804.0
2013-10-28,6.6,6.605,6.56,6.59,407382.0
2013-10-29,6.605,6.64,6.485,6.555,577591.0
2013-10-30,6.6,6.63,6.57,6.6,321822.0
2013-10-31,6.615,6.63,6.515,6.52,370201.0
2013-11-01,6.52,6.585,6.48,6.49,276261.0
2013-11-04,6.505,6.635,6.49,6.58,354994.0
2013-11-05,6.61,6.61,6.495,6.565,319812.0
2013-11-06,6.445,6.535,6.42,6.5,423284.0
2013-11-07,6.5,6.56,6.46,6.54,552364.0
2013-11-08,6.555,6.595,6.45,6.575,393671.0
2013-11-11,6.615,6.645,6.505,6.555,332424.0
2013-11-12,6.56,6.58,6.48,6.565,606730.0
2013-11-13,6.53,6.54,6.45,6.505,727908.0
2013-11-14,6.48,6.58,6.48,6.56,484687.0
2013-11-15,6.45,6.68,6.45,6.615,468515.0
2013-11-18,6.61,6.63,6.515,6.615,575117.0
2013-11-19,6.56,6.615,6.52,6.56,303111.0
2013-11-20,6.52,6.575,6.265,6.54,714808.0
2013-11-21,6.455,6.455,6.37,6.39,828584.0
2013-11-22,6.44,6.58,6.435,6.455,456483.0
2013-11-25,6.55,6.575,6.485,6.56,425957.0
2013-11-26,6.56,6.59,6.485,6.54,348512.0
2013-11-27,6.505,6.575,6.425,6.445,330767.0
2013-11-28,6.425,6.435,6.27,6.305,611629.0
2013-11-29,6.32,6.325,6.255,6.27,453270.0
2013-12-02,6.235,6.295,6.18,6.225,583867.0
2013-12-03,6.18,6.32,6.145,6.285,467271.0
2013-12-04,6.175,6.33,6.175,6.295,349758.0
2013-12-05,6.235,6.265,6.18,6.18,1022281.0
2013-12-06,6.07,6.185,6.065,6.155,644319.0
2013-12-09,6.16,6.295,6.16,6.265,517481.0
2013-12-10,6.235,6.37,6.19,6.21,465031.0
2013-12-11,6.15,6.21,6.13,6.155,557380.0
2013-12-12,6.175,6.22,5.995,6.04,769665.0
2013-12-13,5.995,6.11,5.855,6.085,562915.0
2013-12-16,6.055,6.15,5.98,6.12,536773.0
2013-12-17,6.17,6.33,6.15,6.305,753099.0
2013-12-18,6.295,6.3,6.19,6.2,528228.0
2013-12-19,6.25,6.31,6.215,6.27,797825.0
2013-12-20,6.265,6.56,6.265,6.535,815998.0
2013-12-23,6.55,6.6,6.475,6.54,310714.0
2013-12-24,6.605,6.69,6.555,6.65,299181.0
2013-12-27,6.73,6.775,6.715,6.72,619604.0
2013-12-30,6.765,6.845,6.67,6.845,250442.0
2013-12-31,6.84,6.875,6.77,6.83,133828.0
2014-01-02,6.885,6.885,6.805,6.86,246008.0
2014-01-03,6.855,6.97,6.77,6.87,522902.0
2014-01-06,6.845,6.905,6.75,6.81,387230.0
2014-01-07,6.82,6.87,6.76,6.78,544150.0
2014-01-08,6.82,6.83,6.72,6.78,603007.0
2014-01-09,6.8,6.8,6.69,6.745,323851.0
2014-01-10,6.685,6.685,6.57,6.635,565304.0
2014-01-13,6.57,6.605,6.445,6.54,822495.0
2014-01-14,6.015,6.14,5.94,6.095,2492250.0
2014-01-15,6.155,6.28,6.105,6.15,1210372.0
2014-01-16,6.15,6.225,6.135,6.18,1054445.0
2014-01-17,6.18,6.415,6.145,6.325,1610164.0
2014-01-20,6.275,6.485,6.25,6.4,629940.0
2014-01-21,6.335,6.4,6.295,6.34,799945.0
2014-01-22,6.285,6.435,6.245,6.405,1019020.0
2014-01-23,6.33,6.41,6.29,6.375,771911.0
2014-01-24,6.33,6.45,6.3,6.435,784534.0
2014-01-28,6.225,6.37,6.225,6.34,1310112.0
2014-01-29,6.335,6.44,6.33,6.39,1614814.0
2014-01-30,6.32,6.475,6.32,6.44,833266.0
2014-01-31,6.445,6.505,6.38,6.49,590265.0
2014-02-03,6.45,6.495,6.37,6.46,502065.0
2014-02-04,6.3,6.365,6.295,6.32,1197277.0
2014-02-05,6.29,6.385,6.29,6.33,481121.0
2014-02-06,6.335,6.45,6.285,6.39,398415.0
2014-02-07,6.34,6.49,6.29,6.48,467314.0
2014-02-10,6.475,6.525,6.405,6.49,417225.0
2014-02-11,6.45,6.515,6.365,6.455,647888.0
2014-02-12,6.44,6.56,6.345,6.505,882471.0
2014-02-13,6.5,6.755,6.49,6.58,1857310.0
2014-02-14,6.695,6.755,6.535,6.74,1050064.0
2014-02-17,6.825,6.905,6.785,6.895,626089.0
2014-02-18,6.895,7.07,6.86,7.01,1168411.0
2014-02-19,7.085,7.15,6.92,7.02,1064369.0
2014-02-20,7.075,7.16,7.05,7.115,1261974.0
2014-02-21,7.16,7.175,7.06,7.105,705464.0
2014-02-24,7.115,7.225,7.115,7.165,801561.0
2014-02-25,7.215,7.275,7.065,7.09,785963.0
2014-02-26,7.095,7.125,6.925,6.99,1017198.0
2014-02-27,6.985,7.07,6.8,6.895,790397.0
2014-02-28,6.935,7.015,6.875,6.92,809667.0
2014-03-03,6.925,6.995,6.86,6.935,824200.0
2014-03-04,6.935,6.99,6.88,6.935,622361.0
2014-03-05,6.99,7.21,6.99,7.205,1819506.0
2014-03-06,7.19,7.215,7.135,7.15,717835.0
2014-03-07,7.145,7.33,7.105,7.295,1208731.0
2014-03-10,7.23,7.29,6.92,7.06,1675410.0
2014-03-11,6.705,6.845,6.465,6.82,3305655.0
2014-03-12,6.785,6.88,6.63,6.835,1267293.0
2014-03-13,6.85,6.97,6.79,6.81,1510814.0
2014-03-14,6.875,6.885,6.75,6.75,1712375.0
2014-03-17,6.69,6.77,6.675,6.72,953880.0
2014-03-18,6.765,6.79,6.715,6.74,746829.0
2014-03-19,6.68,6.89,6.68,6.8,707773.0
2014-03-20,6.75,6.835,6.715,6.765,1376179.0
2014-03-21,6.76,6.84,6.74,6.805,717631.0
2014-03-24,6.735,6.835,6.73,6.805,690726.0
2014-03-25,6.74,6.83,6.685,6.77,556567.0
2014-03-26,6.865,6.9,6.83,6.86,827398.0
2014-03-27,6.7,6.835,6.7,6.805,330629.0
2014-03-28,6.76,6.9,6.73,6.865,584003.0
2014-03-31,6.895,6.895,6.835,6.855,253049.0
2014-04-01,6.815,7.005,6.765,6.975,669244.0
2014-04-02,6.985,7.015,6.89,6.995,731112.0
2014-04-03,7.01,7.01,6.9,6.975,381590.0
2014-04-04,6.905,6.965,6.845,6.945,517918.0
2014-04-07,6.845,6.965,6.805,6.95,500921.0
2014-04-08,6.925,7.01,6.895,6.96,828379.0
2014-04-09,7.015,7.03,6.975,6.99,624034.0
2014-04-10,7.045,7.045,6.93,6.95,794201.0
2014-04-11,6.925,6.96,6.87,6.92,348012.0
2014-04-14,6.905,6.945,6.84,6.855,397402.0
2014-04-15,6.87,6.975,6.84,6.915,308572.0
2014-04-16,6.99,7.05,6.98,7.01,787121.0
2014-04-17,7.05,7.115,6.96,7.01,722851.0
2014-04-22,7.07,7.14,7.045,7.105,1051645.0
2014-04-23,7.14,7.14,6.945,6.98,517825.0
2014-04-24,7.02,7.1,6.99,7.03,992665.0
2014-04-28,7.04,7.16,6.89,6.92,891096.0
2014-04-29,7.005,7.015,6.775,6.885,797146.0
2014-04-30,6.95,6.985,6.83,6.935,498271.0
2014-05-01,6.925,6.93,6.68,6.74,992919.0
2014-05-02,6.79,6.855,6.735,6.83,527056.0
2014-05-05,6.86,6.895,6.775,6.81,313966.0
2014-05-06,6.8,6.885,6.75,6.795,338015.0
2014-05-07,6.795,6.81,6.67,6.69,750378.0
2014-05-08,6.76,6.89,6.74,6.865,657588.0
2014-05-09,6.87,6.9,6.805,6.86,447886.0
2014-05-12,6.87,6.895,6.72,6.76,607973.0
2014-05-13,6.835,6.86,6.77,6.815,497261.0
2014-05-14,6.845,6.92,6.815,6.905,576626.0
2014-05-15,6.865,6.89,6.77,6.83,357304.0
2014-05-16,6.745,6.755,6.66,6.7,835911.0
2014-05-19,6.685,6.71,6.645,6.675,1840273.0
2014-05-20,6.505,6.535,6.29,6.39,1825640.0
2014-05-21,6.305,6.46,6.28,6.41,1938310.0
2014-05-22,6.495,6.67,6.485,6.505,1351117.0
2014-05-23,6.55,6.685,6.52,6.565,1261796.0
2014-05-26,6.565,6.62,6.53,6.535,796075.0
2014-05-27,6.535,6.545,6.425,6.475,422302.0
2014-05-28,6.505,6.64,6.495,6.565,830934.0
2014-05-29,6.495,6.5,6.345,6.38,606475.0
2014-05-30,6.375,6.375,6.0,6.095,1779673.0
2014-06-02,6.02,6.27,6.0,6.255,1083024.0
2014-06-03,6.33,6.365,6.18,6.245,1117918.0
2014-06-04,6.28,6.29,6.105,6.24,1165156.0
2014-06-05,6.25,6.275,6.125,6.205,835188.0
2014-06-06,6.185,6.21,6.115,6.13,642910.0
2014-06-10,6.15,6.225,6.125,6.19,1381701.0
2014-06-11,6.13,6.135,5.945,6.055,1017682.0
2014-06-12,5.98,6.075,5.735,5.79,2425926.0
2014-06-13,5.755,5.825,5.675,5.7,1514395.0
2014-06-16,5.7,5.7,5.7,5.7,0.0
2014-06-17,5.7,5.7,5.7,5.7,0.0
2014-06-18,5.79,5.85,5.46,5.58,2619367.0
2014-06-19,5.67,5.825,5.6,5.75,2372564.0
2014-06-20,5.67,5.755,5.655,5.72,2713970.0
2014-06-23,5.735,5.79,5.69,5.715,2307076.0
2014-06-24,5.67,5.725,5.605,5.665,2282941.0
2014-06-25,5.635,5.715,5.625,5.665,1474079.0
2014-06-26,5.64,5.78,5.625,5.78,944576.0
2014-06-27,5.75,5.825,5.72,5.79,1690510.0
2014-06-30,5.75,5.81,5.72,5.725,1141953.0
2014-07-01,5.695,5.75,5.63,5.715,1418555.0
2014-07-02,5.785,5.795,5.655,5.655,1714302.0
2014-07-03,5.61,5.9,5.605,5.875,977537.0
2014-07-04,5.91,6.03,5.885,5.97,1763489.0
2014-07-07,5.96,5.96,5.85,5.885,730012.0
2014-07-08,5.94,5.99,5.89,5.97,1351372.0
2014-07-09,5.885,5.885,5.82,5.825,794495.0
2014-07-10,5.825,6.025,5.815,6.02,1057009.0
2014-07-11,6.09,6.365,6.075,6.32,2812948.0
2014-07-14,6.27,6.32,6.205,6.275,1800960.0
2014-07-15,6.3,6.32,6.23,6.27,919898.0
2014-07-16,6.27,6.555,6.24,6.33,1454127.0
2014-07-17,6.335,6.42,6.3,6.3,1498856.0
2014-07-18,6.27,6.625,6.25,6.625,2329847.0
2014-07-21,6.515,6.65,6.515,6.545,1486702.0
2014-07-22,6.475,6.535,6.47,6.515,1216580.0
2014-07-23,6.5,6.65,6.455,6.545,775450.0
2014-07-24,6.56,6.585,6.47,6.47,1250693.0
2014-07-25,6.475,6.525,6.465,6.495,811278.0
2014-07-28,6.465,6.535,6.435,6.505,391463.0
2014-07-29,6.475,6.555,6.475,6.525,393086.0
2014-07-30,6.545,6.69,6.525,6.685,725164.0
2014-07-31,6.595,6.7,6.58,6.625,443876.0
2014-08-01,6.565,6.59,6.435,6.455,564228.0
2014-08-04,6.43,6.53,6.425,6.52,471749.0
2014-08-05,6.545,6.555,6.425,6.44,504852.0
2014-08-06,6.41,6.46,6.36,6.46,821372.0
2014-08-07,6.425,6.585,6.425,6.585,591657.0
2014-08-08,6.53,6.545,6.375,6.405,625061.0
2014-08-11,6.53,6.53,6.335,6.345,800760.0
2014-08-12,6.395,6.55,6.39,6.545,514122.0
2014-08-13,6.555,6.58,6.405,6.445,669497.0
2014-08-14,6.465,6.8,6.005,6.065,2383516.0
2014-08-15,6.0,6.175,5.915,6.115,1485390.0
2014-08-18,6.115,6.195,6.105,6.18,837705.0
2014-08-19,6.285,6.455,6.215,6.41,1218127.0
2014-08-20,6.475,6.475,6.34,6.425,669601.0
2014-08-21,6.485,6.515,6.38,6.435,718824.0
2014-08-22,6.46,6.505,6.4,6.445,637030.0
2014-08-25,6.435,6.475,6.315,6.39,707975.0
2014-08-26,6.33,6.53,6.33,6.505,990446.0
2014-08-27,6.53,6.535,6.41,6.465,398038.0
2014-08-28,6.375,6.465,6.31,6.31,627978.0
2014-08-29,6.33,6.39,6.27,6.345,647303.0
2014-09-01,6.39,6.425,6.345,6.365,453606.0
2014-09-02,6.33,6.37,6.28,6.32,579375.0
2014-09-03,6.54,6.62,6.495,6.57,1110097.0
2014-09-04,6.52,6.52,6.235,6.25,1801857.0
2014-09-05,6.29,6.37,6.025,6.1,1193813.0
2014-09-08,6.09,6.17,5.9,5.99,1280292.0
2014-09-09,5.985,5.995,5.875,5.96,1071416.0
2014-09-10,5.85,5.85,5.725,5.835,880375.0
2014-09-11,5.89,5.89,5.735,5.75,1381858.0
2014-09-12,5.69,5.86,5.67,5.86,1280455.0
2014-09-15,5.715,5.8,5.715,5.75,1006448.0
2014-09-16,5.82,5.83,5.725,5.74,804317.0
2014-09-17,5.74,5.775,5.615,5.63,939970.0
2014-09-18,5.645,5.645,5.53,5.605,993594.0
2014-09-19,5.585,5.62,5.57,5.605,646620.0
2014-09-22,5.585,5.595,5.38,5.415,1073937.0
2014-09-23,5.395,5.51,5.345,5.51,976576.0
2014-09-24,5.49,5.545,5.46,5.535,640710.0
2014-09-25,5.58,5.58,5.495,5.515,705028.0
2014-09-26,5.46,5.495,5.43,5.46,775074.0
2014-09-29,5.395,5.43,5.335,5.385,466184.0
2014-09-30,5.355,5.43,5.355,5.43,870004.0
2014-10-01,5.38,5.435,5.335,5.415,568324.0
2014-10-02,5.335,5.365,5.31,5.33,928851.0
2014-10-03,5.305,5.37,5.27,5.355,685753.0
2014-10-06,5.355,5.36,5.24,5.245,568317.0
2014-10-07,5.305,5.315,5.145,5.19,1151419.0
2014-10-08,5.115,5.245,5.09,5.215,649517.0
2014-10-09,5.245,5.31,5.215,5.265,482093.0
2014-10-10,5.22,5.22,5.09,5.115,1087187.0
2014-10-13,5.03,5.12,4.975,5.09,1095151.0
2014-10-14,5.105,5.36,5.095,5.31,850447.0
2014-10-15,5.28,5.355,5.22,5.245,645746.0
2014-10-16,5.16,5.185,5.09,5.13,590516.0
2014-10-17,5.085,5.195,5.085,5.135,480719.0
2014-10-20,5.215,5.215,5.14,5.16,302940.0
2014-10-21,5.18,5.22,5.165,5.18,332682.0
2014-10-22,5.245,5.405,5.22,5.37,588260.0
2014-10-23,5.37,5.37,5.245,5.285,542598.0
2014-10-24,5.31,5.405,5.285,5.365,449547.0
2014-10-27,5.41,5.43,5.28,5.29,529369.0
2014-10-28,5.23,5.26,5.08,5.12,745368.0
2014-10-29,5.255,5.28,5.145,5.255,907222.0
2014-10-30,5.24,5.315,5.205,5.285,668891.0
2014-10-31,5.335,5.355,5.27,5.305,767218.0
2014-11-03,5.305,5.31,5.26,5.28,715660.0
2014-11-04,5.29,5.31,5.185,5.255,756742.0
2014-11-05,5.215,5.265,5.12,5.155,405552.0
2014-11-06,5.185,5.23,4.94,4.96,697019.0
2014-11-07,5.035,5.09,4.93,5.09,850192.0
2014-11-10,5.015,5.13,5.015,5.12,726227.0
2014-11-11,5.18,5.22,4.98,4.99,667444.0
2014-11-12,4.93,4.955,4.79,4.83,1063318.0
2014-11-13,4.79,4.835,4.765,4.785,628809.0
2014-11-14,4.755,4.78,4.73,4.76,848335.0
2014-11-17,4.73,4.795,4.7,4.79,677004.0
2014-11-18,4.79,4.79,4.615,4.65,979788.0
2014-11-19,4.625,4.69,4.505,4.6,1151823.0
2014-11-20,4.575,4.725,4.535,4.66,1200554.0
2014-11-21,4.675,4.725,4.625,4.69,1109137.0
2014-11-24,4.805,4.99,4.805,4.99,1026574.0
2014-11-25,4.94,4.94,4.735,4.83,1137366.0
2014-11-26,4.835,4.91,4.8,4.86,586439.0
2014-11-27,4.93,4.955,4.825,4.89,698807.0
2014-11-28,4.815,4.815,4.74,4.76,479675.0
2014-12-01,4.76,4.79,4.425,4.43,1264977.0
2014-12-02,4.405,4.585,4.405,4.555,557911.0
2014-12-03,4.61,4.65,4.55,4.56,486625.0
2014-12-04,4.65,4.675,4.58,4.665,947300.0
2014-12-05,4.68,4.755,4.435,4.565,1024807.0
2014-12-08,4.54,4.58,4.44,4.48,1208765.0
2014-12-09,4.36,4.435,4.23,4.35,1388465.0
2014-12-10,4.285,4.375,4.245,4.355,747835.0
2014-12-11,4.255,4.365,4.255,4.35,1253789.0
2014-12-12,4.35,4.425,4.255,4.29,848621.0
2014-12-15,4.175,4.28,4.145,4.21,1583953.0
2014-12-16,4.15,4.21,4.125,4.17,987591.0
2014-12-17,3.98,4.2,3.98,4.2,1327420.0
2014-12-18,4.175,4.305,4.12,4.21,1892236.0
2014-12-19,4.305,4.63,4.3,4.6,1225931.0
2014-12-22,4.605,4.71,4.5,4.655,920294.0
2014-12-23,4.69,4.69,4.55,4.555,609762.0
2014-12-24,4.6,4.63,4.505,4.56,220450.0
2014-12-29,4.59,4.855,4.585,4.815,502338.0
2014-12-30,4.815,4.83,4.7,4.73,607623.0
2014-12-31,4.76,4.855,4.7,4.73,264356.0
2015-01-02,4.78,4.915,4.76,4.905,943033.0
2015-01-05,4.885,5.37,4.865,5.22,1600197.0
2015-01-06,5.065,5.08,4.915,5.0,1215490.0
2015-01-07,4.96,4.99,4.825,4.875,1288802.0
2015-01-08,4.905,4.915,4.785,4.84,611497.0
2015-01-09,4.975,5.095,4.965,5.03,1033703.0
2015-01-12,4.99,5.005,4.89,4.89,588936.0
2015-01-13,4.805,4.855,4.685,4.765,828646.0
2015-01-14,4.73,4.765,4.58,4.605,841780.0
2015-01-15,4.63,4.635,4.515,4.555,1072389.0
2015-01-16,4.435,4.435,4.22,4.235,2250222.0
2015-01-19,4.305,4.305,4.12,4.205,1697221.0
2015-01-20,4.205,4.225,4.135,4.17,1115913.0
2015-01-21,4.195,4.28,4.13,4.15,834773.0
2015-01-22,4.135,4.18,4.095,4.11,1058372.0
2015-01-23,4.17,4.17,4.085,4.105,590447.0
2015-01-27,4.13,4.25,3.91,4.225,1920094.0
2015-01-28,4.2,4.29,4.045,4.05,1377674.0
2015-01-29,3.995,4.18,3.995,4.16,1685076.0
2015-01-30,4.185,4.315,4.18,4.205,2824490.0
2015-02-02,4.285,4.285,4.035,4.06,1292592.0
2015-02-03,4.1,4.29,4.1,4.25,1242481.0
2015-02-04,4.455,4.53,4.385,4.48,1203632.0
2015-02-05,4.475,4.675,4.45,4.555,1148072.0
2015-02-06,4.555,4.61,4.475,4.565,658935.0
2015-02-09,4.575,4.6,4.48,4.555,541531.0
2015-02-10,4.555,4.665,4.5,4.575,1038706.0
2015-02-11,4.635,4.665,4.34,4.355,1021363.0
2015-02-12,4.385,4.405,4.15,4.17,1206961.0
2015-02-13,4.29,4.4,4.235,4.34,718978.0
2015-02-16,4.4,4.575,4.365,4.575,863456.0
2015-02-17,4.555,4.68,4.485,4.53,1180602.0
2015-02-18,4.615,4.685,4.55,4.625,927294.0
2015-02-19,4.655,4.805,4.49,4.605,1980279.0
2015-02-20,4.74,4.955,4.73,4.835,1648143.0
2015-02-23,4.775,4.96,4.7,4.93,1594150.0
2015-02-24,4.935,4.98,4.825,4.93,1926054.0
2015-02-25,4.785,5.11,4.785,5.06,1290875.0
2015-02-26,5.03,5.09,5.02,5.04,1055206.0
2015-02-27,5.07,5.07,4.9,4.91,1291967.0
2015-03-02,4.865,4.865,4.66,4.665,1927016.0
2015-03-03,4.775,4.95,4.74,4.84,1733597.0
2015-03-04,4.865,4.9,4.73,4.73,971234.0
2015-03-05,4.75,4.84,4.71,4.805,1156210.0
2015-03-06,4.74,4.76,4.65,4.715,916198.0
2015-03-09,4.685,4.7,4.405,4.415,1109863.0
2015-03-10,4.405,4.415,4.22,4.275,1750536.0
2015-03-11,4.22,4.34,4.12,4.18,1993551.0
2015-03-12,4.18,4.185,4.105,4.12,1536016.0
2015-03-13,4.18,4.325,4.155,4.27,1561906.0
2015-03-16,4.3,4.415,4.225,4.35,2395721.0
2015-03-17,4.375,4.505,4.285,4.41,1731398.0
2015-03-18,4.43,4.43,4.12,4.315,3281252.0
2015-03-19,4.43,4.515,4.36,4.445,1667421.0
2015-03-20,4.42,4.585,4.37,4.435,6834170.0
2015-03-23,4.395,4.555,4.37,4.465,1294249.0
2015-03-24,4.255,4.465,4.2,4.415,1879065.0
2015-03-25,4.435,4.535,4.225,4.49,2569826.0
2015-03-26,4.405,4.555,4.405,4.5,1530825.0
2015-03-27,4.435,4.51,4.365,4.405,1441822.0
2015-03-30,4.28,4.465,4.28,4.365,790976.0
2015-03-31,4.365,4.41,4.24,4.275,1500296.0
2015-04-01,4.22,4.27,4.085,4.09,2203520.0
2015-04-02,4.085,4.245,4.01,4.155,1805250.0
2015-04-07,4.195,4.29,4.135,4.17,1445083.0
2015-04-08,4.18,4.42,4.18,4.38,968450.0
2015-04-09,4.385,4.44,4.22,4.25,862818.0
2015-04-10,4.27,4.43,4.255,4.415,1039929.0
2015-04-13,4.395,4.395,3.91,3.93,1338110.0
2015-04-14,3.945,3.965,3.755,3.875,2272769.0
2015-04-15,3.87,3.91,3.785,3.82,1401383.0
2015-04-16,3.91,3.99,3.845,3.9,1303275.0
2015-04-17,3.9,3.98,3.775,3.79,870006.0
2015-04-20,3.78,3.845,3.725,3.78,988051.0
2015-04-21,3.835,3.86,3.645,3.66,1097337.0
2015-04-22,3.705,3.8,3.63,3.79,1262604.0
2015-04-23,3.895,3.995,3.87,3.93,1260688.0
2015-04-24,3.99,4.155,3.985,4.12,2292795.0
2015-04-27,4.195,4.43,4.195,4.385,1934925.0
2015-04-28,4.435,4.5,4.3,4.31,1842608.0
2015-04-29,4.31,4.345,4.155,4.22,1392308.0
2015-04-30,3.99,4.18,3.935,4.12,1389308.0
2015-05-01,4.035,4.29,4.035,4.25,835532.0
2015-05-04,4.31,4.395,4.215,4.32,699583.0
2015-05-05,4.385,4.43,4.315,4.335,750854.0
2015-05-06,4.32,4.46,4.195,4.39,1206107.0
2015-05-07,4.28,4.465,4.245,4.32,855649.0
2015-05-08,4.15,4.34,4.15,4.23,533379.0
2015-05-11,4.315,4.415,4.245,4.35,792459.0
2015-05-12,4.275,4.555,4.265,4.48,1332243.0
2015-05-13,4.255,4.56,4.255,4.535,917301.0
2015-05-14,4.44,4.515,4.225,4.24,1296036.0
2015-05-15,4.315,4.435,4.25,4.35,781078.0
2015-05-18,4.405,4.555,4.37,4.38,1491992.0
2015-05-19,4.39,4.43,4.23,4.265,990784.0
2015-05-20,4.23,4.245,4.125,4.195,964730.0
2015-05-21,4.37,4.46,4.275,4.445,938903.0
2015-05-22,4.58,4.775,4.48,4.485,1288886.0
2015-05-25,4.535,4.69,4.485,4.53,685825.0
2015-05-26,4.525,4.705,4.51,4.695,665034.0
2015-05-27,4.655,4.74,4.595,4.675,594088.0
2015-05-28,4.705,4.73,4.6,4.705,602964.0
2015-05-29,4.72,4.89,4.72,4.835,916498.0
2015-06-01,4.81,4.81,4.57,4.675,746265.0
2015-06-02,4.7,4.715,4.525,4.585,499838.0
2015-06-03,4.475,4.59,4.475,4.57,912471.0
2015-06-04,4.56,4.635,4.51,4.53,884034.0
2015-06-05,4.475,4.65,4.475,4.63,614193.0
2015-06-09,4.575,4.67,4.525,4.62,711280.0
2015-06-10,4.62,4.645,4.57,4.625,767737.0
2015-06-11,4.645,4.715,4.61,4.665,827437.0
2015-06-12,4.61,4.81,4.55,4.75,697924.0
2015-06-15,4.77,4.835,4.635,4.82,455029.0
2015-06-16,4.77,4.8,4.415,4.435,1183412.0
2015-06-17,4.455,4.605,4.25,4.6,1405662.0
2015-06-18,4.505,4.6,4.435,4.56,1185546.0
2015-06-19,4.465,4.665,4.405,4.62,1830551.0
2015-06-22,4.72,4.72,4.575,4.655,493690.0
2015-06-23,4.68,4.75,4.625,4.675,906666.0
2015-06-24,4.675,4.675,4.485,4.515,1027431.0
2015-06-25,4.51,4.51,4.16,4.185,1735401.0
2015-06-26,4.155,4.24,3.985,4.05,1573993.0
2015-06-29,3.92,4.065,3.885,4.055,1129601.0
2015-06-30,4.005,4.22,3.98,4.18,1566285.0
2015-07-01,4.15,4.3,4.15,4.29,877686.0
2015-07-02,4.455,4.46,4.27,4.37,1539533.0
2015-07-03,4.23,4.265,3.99,4.015,1302498.0
2015-07-06,3.86,3.94,3.855,3.9,907915.0
2015-07-07,3.875,3.935,3.72,3.9,1234831.0
2015-07-08,3.805,3.835,3.655,3.77,1579974.0
2015-07-09,3.705,3.96,3.635,3.93,1527764.0
2015-07-10,3.965,3.98,3.86,3.915,1085744.0
2015-07-13,3.91,3.915,3.755,3.77,948924.0
2015-07-14,3.93,3.965,3.835,3.955,1083460.0
2015-07-15,3.985,4.01,3.91,3.955,831842.0
2015-07-16,4.025,4.04,3.9,3.94,743142.0
2015-07-17,3.96,3.965,3.74,3.765,1373991.0
2015-07-20,3.78,3.8,3.695,3.74,1106187.0
2015-07-21,3.75,3.77,3.66,3.72,1107815.0
2015-07-22,3.7,3.79,3.605,3.7,958044.0
2015-07-23,3.685,3.695,3.515,3.565,1799497.0
2015-07-24,3.495,3.58,3.42,3.535,2527132.0
2015-07-27,3.52,3.52,3.36,3.425,1334952.0
2015-07-28,3.395,3.535,3.36,3.47,1976146.0
2015-07-29,3.495,3.55,3.36,3.42,1906100.0
2015-07-30,3.455,3.485,3.385,3.4,2551934.0
2015-07-31,3.435,3.49,3.365,3.435,2894414.0
2015-08-03,3.55,3.625,3.485,3.56,1673431.0
2015-08-04,3.51,3.58,3.375,3.4,1361352.0
2015-08-05,3.385,3.395,3.28,3.345,2470266.0
2015-08-06,3.33,3.365,3.175,3.28,2256813.0
2015-08-07,3.185,3.265,3.115,3.2,2631631.0
2015-08-10,3.195,3.34,3.195,3.29,2076031.0
2015-08-11,3.305,3.325,3.2,3.235,1452311.0
2015-08-12,3.2,3.245,3.105,3.14,1330663.0
2015-08-13,3.15,3.23,3.11,3.115,1566585.0
2015-08-14,3.11,3.145,3.025,3.06,1020671.0
2015-08-17,3.07,3.11,3.03,3.08,988158.0
2015-08-18,3.065,3.125,2.975,3.005,832264.0
2015-08-19,2.995,3.03,2.945,3.015,767449.0
2015-08-20,2.88,2.99,2.785,2.83,1121841.0
2015-08-21,2.735,3.11,2.735,2.95,3201431.0
2015-08-24,2.895,2.9,2.735,2.775,2451300.0
2015-08-25,2.705,2.925,2.665,2.875,2650739.0
2015-08-26,2.795,2.865,2.735,2.795,2689275.0
2015-08-27,2.825,2.84,2.61,2.705,2147902.0
2015-08-28,2.735,2.795,2.675,2.75,2094086.0
2015-08-31,2.685,2.855,2.68,2.77,1686214.0
2015-09-01,2.795,2.82,2.66,2.66,2259381.0
2015-09-02,2.635,2.795,2.63,2.75,2437784.0
2015-09-03,2.77,2.91,2.765,2.87,2232199.0
2015-09-04,2.865,2.87,2.675,2.77,1917086.0
2015-09-07,2.725,2.77,2.675,2.765,1263138.0
2015-09-08,2.785,2.83,2.75,2.795,642019.0
2015-09-09,2.825,2.95,2.825,2.885,1473737.0
2015-09-10,2.87,2.87,2.73,2.795,1627176.0
2015-09-11,2.835,2.85,2.745,2.815,1507475.0
2015-09-14,2.885,2.95,2.83,2.875,2045286.0
2015-09-15,2.85,2.885,2.755,2.805,1010700.0
2015-09-16,2.785,2.835,2.73,2.79,1027612.0
2015-09-17,2.875,3.09,2.87,3.055,1948764.0
2015-09-18,3.03,3.03,2.915,2.95,1057463.0
2015-09-21,2.89,2.945,2.85,2.935,1236809.0
2015-09-22,2.965,2.965,2.845,2.855,1291569.0
2015-09-23,2.77,2.865,2.715,2.755,2007536.0
2015-09-24,2.745,2.75,2.635,2.715,1623308.0
2015-09-25,2.765,2.83,2.765,2.805,1186540.0
2015-09-28,2.785,2.835,2.725,2.815,870418.0
2015-09-29,2.695,2.725,2.615,2.71,2562267.0
2015-09-30,2.67,2.805,2.65,2.75,2018763.0
2015-10-01,2.77,2.825,2.725,2.805,1587633.0
2015-10-02,2.765,2.825,2.73,2.755,1203523.0
2015-10-05,2.77,2.875,2.77,2.855,573135.0
2015-10-06,2.91,2.955,2.87,2.885,1390018.0
2015-10-07,2.895,2.99,2.85,2.975,1520244.0
2015-10-08,3.015,3.12,2.975,3.085,1930589.0
2015-10-09,3.18,3.28,3.165,3.205,2344614.0
2015-10-12,3.205,3.26,3.19,3.22,1533765.0
2015-10-13,3.185,3.205,3.125,3.13,1159686.0
2015-10-14,3.105,3.16,3.055,3.11,1513876.0
2015-10-15,3.15,3.165,3.065,3.125,1362354.0
2015-10-16,3.185,3.21,3.085,3.09,1530776.0
2015-10-19,3.09,3.12,3.05,3.09,643668.0
2015-10-20,3.085,3.11,2.905,2.93,1445778.0
2015-10-21,2.915,3.055,2.915,3.055,997746.0
2015-10-22,3.01,3.035,2.875,2.965,1169827.0
2015-10-23,3.005,3.035,2.97,3.03,956618.0
2015-10-26,3.035,3.09,3.025,3.035,556886.0
2015-10-27,3.03,3.035,2.955,3.01,823394.0
2015-10-28,3.01,3.01,2.895,2.895,937489.0
2015-10-29,2.935,3.015,2.835,2.845,1259120.0
2015-10-30,2.835,2.87,2.795,2.855,803662.0
2015-11-02,2.89,2.905,2.805,2.825,487613.0
2015-11-03,2.845,2.895,2.79,2.855,906368.0
2015-11-04,2.905,2.945,2.865,2.905,619995.0
2015-11-05,2.89,2.89,2.785,2.795,1151783.0
2015-11-06,2.805,2.815,2.73,2.805,1659669.0
2015-11-09,2.77,2.775,2.695,2.755,1357729.0
2015-11-10,2.745,2.765,2.685,2.745,1354748.0
2015-11-11,2.725,2.745,2.63,2.745,2085919.0
2015-11-12,2.745,2.825,2.71,2.81,1012114.0
2015-11-13,2.81,2.885,2.735,2.815,1394401.0
2015-11-16,2.675,2.765,2.55,2.655,2351455.0
2015-11-17,2.665,2.69,2.645,2.69,1565055.0
2015-11-18,2.67,2.765,2.65,2.75,1330417.0
2015-11-19,2.755,3.11,2.755,3.1,4107968.0
2015-11-20,3.2,3.38,3.165,3.27,4653469.0
2015-11-23,3.265,3.35,3.25,3.33,2043501.0
2015-11-24,3.32,3.51,3.305,3.42,2502101.0
2015-11-25,3.44,3.45,3.305,3.345,1452302.0
2015-11-26,3.365,3.41,3.26,3.28,1468707.0
2015-11-27,3.3,3.37,3.26,3.305,891418.0
2015-11-30,3.305,3.33,3.245,3.26,1365567.0
2015-12-01,3.28,3.405,3.25,3.31,1209847.0
2015-12-02,3.31,3.35,3.265,3.325,1089019.0
2015-12-03,3.25,3.295,3.12,3.18,2783039.0
2015-12-04,3.125,3.23,3.105,3.2,1734414.0
2015-12-07,3.24,3.325,3.16,3.17,1700281.0
2015-12-08,3.145,3.15,2.975,3.005,1017197.0
2015-12-09,2.975,3.035,2.93,2.99,1520955.0
2015-12-10,2.99,3.025,2.875,2.975,1544883.0
2015-12-11,2.965,3.01,2.765,2.77,1538074.0
2015-12-14,2.715,2.985,2.675,2.725,1493696.0
2015-12-15,2.71,2.735,2.65,2.675,1367663.0
2015-12-16,2.685,2.725,2.65,2.71,1084168.0
2015-12-17,2.775,2.79,2.705,2.735,1777130.0
2015-12-18,2.685,2.77,2.665,2.75,1261472.0
2015-12-21,2.73,2.79,2.705,2.745,629425.0
2015-12-22,2.765,2.795,2.655,2.675,1149992.0
2015-12-23,2.73,2.765,2.67,2.725,840791.0
2015-12-24,2.815,2.815,2.765,2.775,242174.0
2015-12-29,2.815,2.815,2.745,2.77,728491.0
2015-12-30,2.785,2.795,2.705,2.755,798616.0
2015-12-31,2.735,2.765,2.67,2.675,736465.0
2016-01-04,2.71,2.735,2.67,2.685,1068774.0
2016-01-05,2.675,2.705,2.635,2.69,1449487.0
2016-01-06,2.67,2.75,2.605,2.725,1609816.0
2016-01-07,2.69,2.71,2.57,2.69,2103954.0
2016-01-08,2.605,2.675,2.545,2.595,1461744.0
2016-01-11,2.545,2.57,2.465,2.545,1389517.0
2016-01-12,2.545,2.545,2.445,2.455,1176207.0
2016-01-13,2.45,2.485,2.385,2.41,762724.0
2016-01-14,2.335,2.37,2.23,2.33,2531763.0
2016-01-15,2.365,2.45,2.36,2.405,1053004.0
2016-01-18,2.35,2.385,2.27,2.355,1708204.0
2016-01-19,2.355,2.405,2.33,2.405,1466470.0
2016-01-20,2.39,2.49,2.39,2.41,1218389.0
2016-01-21,2.53,2.535,2.385,2.405,1523287.0
2016-01-22,2.445,2.605,2.445,2.57,1477480.0
2016-01-25,2.625,2.685,2.59,2.605,1967753.0
2016-01-27,2.605,2.625,2.47,2.495,1283473.0
2016-01-28,2.47,2.51,2.425,2.435,1128410.0
2016-01-29,2.435,2.495,2.435,2.475,1339405.0
2016-02-01,2.495,2.69,2.495,2.61,987313.0
2016-02-02,2.595,2.725,2.595,2.695,1807111.0
2016-02-03,2.645,2.745,2.63,2.67,1918898.0
2016-02-04,2.685,2.835,2.655,2.81,1067868.0
2016-02-05,2.81,2.87,2.755,2.83,465056.0
2016-02-08,2.83,2.89,2.755,2.865,1512200.0
2016-02-09,2.835,2.845,2.715,2.77,1022441.0
2016-02-10,2.755,2.835,2.615,2.675,821328.0
2016-02-11,2.675,2.715,2.65,2.685,531427.0
2016-02-12,2.63,2.685,2.61,2.625,410185.0
2016-02-15,2.665,2.745,2.645,2.71,892896.0
2016-02-16,2.75,2.815,2.735,2.795,1605335.0
2016-02-17,2.825,3.005,2.815,2.935,1670949.0
2016-02-18,3.01,3.4,2.975,3.34,3704951.0
2016-02-19,3.37,3.845,3.37,3.605,3453724.0
2016-02-22,3.605,3.65,3.54,3.6,3640637.0
2016-02-23,3.615,3.94,3.615,3.78,2412995.0
2016-02-24,3.765,3.785,3.61,3.72,2784685.0
2016-02-25,3.765,3.955,3.75,3.89,1679254.0
2016-02-26,3.895,3.91,3.765,3.88,1125760.0
2016-02-29,3.88,3.975,3.855,3.93,2043130.0
2016-03-01,3.935,4.225,3.91,4.125,2035998.0
2016-03-02,4.175,4.395,4.17,4.25,2525455.0
2016-03-03,4.285,4.46,4.18,4.25,3253797.0
2016-03-04,4.255,4.35,4.195,4.29,3405469.0
2016-03-07,4.4,4.66,4.38,4.625,2592033.0
2016-03-08,4.91,4.94,4.395,4.525,3554602.0
2016-03-09,4.455,4.61,4.36,4.57,2710380.0
2016-03-10,4.57,4.76,4.55,4.66,1877655.0
2016-03-11,4.705,4.705,4.375,4.405,2066069.0
2016-03-14,4.36,4.435,4.24,4.27,3047591.0
2016-03-15,4.255,4.3,4.155,4.19,2785429.0
2016-03-16,4.215,4.275,4.155,4.175,1934086.0
2016-03-17,4.23,4.385,4.195,4.21,2941294.0
2016-03-18,4.235,4.3,4.105,4.2,2866199.0
2016-03-21,4.29,4.46,4.25,4.425,1246852.0
2016-03-22,4.365,4.425,4.305,4.385,1328493.0
2016-03-23,4.31,4.31,3.855,3.965,2518351.0
2016-03-24,3.97,4.065,3.88,4.05,1888213.0
2016-03-29,4.05,4.075,3.8,3.835,1558906.0
2016-03-30,3.86,4.17,3.86,4.05,1737043.0
2016-03-31,4.16,4.265,4.05,4.1,1166974.0
2016-04-01,4.08,4.1,3.955,4.05,1405716.0
2016-04-04,4.05,4.23,4.05,4.12,877044.0
2016-04-05,4.105,4.125,3.89,3.955,1551854.0
2016-04-06,4.0,4.215,3.975,4.195,1035080.0
2016-04-07,4.215,4.225,4.14,4.155,650139.0
2016-04-08,4.06,4.16,3.975,4.125,1295490.0
2016-04-11,4.17,4.305,4.115,4.29,1170056.0
2016-04-12,4.31,4.51,4.31,4.505,1495821.0
2016-04-13,4.605,4.735,4.525,4.735,2898450.0
2016-04-14,4.775,4.945,4.75,4.92,2154097.0
2016-04-15,4.945,4.955,4.73,4.87,1681927.0
2016-04-18,4.87,4.87,4.68,4.74,1323617.0
2016-04-19,4.805,5.015,4.795,4.985,2006732.0
2016-04-20,5.115,5.185,5.015,5.165,1683906.0
2016-04-21,5.135,5.165,5.05,5.125,1575155.0
2016-04-22,5.115,5.145,4.87,4.9,1500745.0
2016-04-26,5.03,5.04,4.815,4.85,1924721.0
2016-04-27,4.91,4.98,4.78,4.795,1405706.0
2016-04-28,4.87,5.095,4.795,5.05,1288848.0
2016-04-29,5.04,5.08,4.975,5.055,892399.0
2016-05-02,5.04,5.19,5.035,5.155,1459173.0
2016-05-03,5.155,5.165,5.02,5.15,1130988.0
2016-05-04,5.05,5.08,4.81,4.835,1681489.0
2016-05-05,4.79,4.94,4.77,4.925,1356663.0
2016-05-06,4.83,5.21,4.755,5.005,1367201.0
2016-05-09,5.055,5.17,4.855,5.08,1760760.0
2016-05-10,5.205,5.31,4.66,4.805,3884342.0
2016-05-11,4.91,4.92,4.73,4.885,2354415.0
2016-05-12,4.91,5.15,4.89,5.135,1375238.0
2016-05-13,5.135,5.505,5.115,5.43,2150207.0
2016-05-16,5.43,5.575,5.17,5.32,1477365.0
2016-05-17,5.45,5.45,5.21,5.355,1412158.0
2016-05-18,5.46,5.48,5.145,5.31,1551108.0
2016-05-19,5.395,5.395,5.17,5.2,1627557.0
2016-05-20,5.24,5.49,5.18,5.395,791034.0
2016-05-23,5.335,5.46,5.23,5.355,1081642.0
2016-05-24,5.32,5.49,5.265,5.39,2109876.0
2016-05-25,5.46,5.67,5.4,5.43,1753149.0
2016-05-26,5.525,5.55,5.33,5.37,1289553.0
2016-05-27,5.46,5.5,5.385,5.47,1369910.0
2016-05-30,5.47,5.52,5.43,5.49,1664664.0
2016-05-31,5.49,5.78,5.445,5.61,1987893.0
2016-06-01,5.555,5.885,5.52,5.8,1408592.0
2016-06-02,5.845,5.91,5.77,5.875,1456421.0
2016-06-03,5.865,6.1,5.785,6.06,1337475.0
2016-06-06,6.035,6.125,5.89,6.025,1558017.0
2016-06-07,6.07,6.295,5.885,6.25,2157741.0
2016-06-08,6.33,6.595,6.175,6.53,1764695.0
2016-06-09,6.585,6.7,6.445,6.57,2024965.0
2016-06-10,6.385,6.39,6.2,6.24,1971756.0
2016-06-14,6.14,6.235,6.005,6.005,1728760.0
2016-06-15,5.885,6.16,5.885,6.07,1088637.0
2016-06-16,6.07,6.09,5.69,5.695,2518606.0
2016-06-17,5.63,5.845,5.535,5.695,2601181.0
2016-06-20,5.685,5.9,5.675,5.855,3167959.0
2016-06-21,5.865,6.07,5.86,6.035,1071386.0
2016-06-22,6.085,6.085,5.875,5.885,1087891.0
2016-06-23,5.895,6.045,5.895,5.96,865702.0
2016-06-24,6.07,6.175,5.65,5.675,1319959.0
2016-06-27,5.65,5.845,5.565,5.76,1261864.0
2016-06-28,5.49,5.65,5.48,5.58,1395267.0
2016-06-29,5.73,5.745,5.635,5.695,1459311.0
2016-06-30,5.73,5.79,5.655,5.67,2487735.0
2016-07-01,5.695,5.77,5.655,5.73,2122079.0
2016-07-04,5.73,6.03,5.73,5.99,1430326.0
2016-07-05,6.005,6.065,5.875,6.06,1245748.0
2016-07-06,6.105,6.24,6.09,6.195,1677810.0
2016-07-07,6.295,6.37,6.21,6.24,1336677.0
2016-07-08,6.14,6.21,6.095,6.16,870012.0
2016-07-11,6.34,6.42,6.18,6.31,1068891.0
2016-07-12,6.37,6.475,6.265,6.27,1821718.0
2016-07-13,6.385,6.5,6.35,6.475,1782869.0
2016-07-14,6.49,6.54,6.315,6.515,1438982.0
2016-07-15,6.615,6.8,6.53,6.775,1744073.0
2016-07-18,6.82,6.82,6.34,6.4,1486942.0
2016-07-19,6.4,6.595,6.195,6.37,1203028.0
2016-07-20,6.52,6.555,6.37,6.385,919467.0
2016-07-21,6.51,6.515,6.235,6.305,1201002.0
2016-07-22,6.475,6.585,6.455,6.53,1119946.0
2016-07-25,6.585,6.585,6.445,6.515,1083018.0
2016-07-26,6.51,6.59,6.465,6.555,1171384.0
2016-07-27,6.595,6.605,6.425,6.55,1510154.0
2016-07-28,6.615,6.935,6.575,6.755,1344164.0
2016-07-29,6.82,6.835,6.68,6.7,1943544.0
2016-08-01,6.815,6.95,6.745,6.79,1371223.0
2016-08-02,6.83,6.85,6.515,6.515,1099988.0
2016-08-03,6.48,6.54,6.435,6.49,1135102.0
2016-08-04,6.535,6.605,6.455,6.455,801816.0
2016-08-05,6.65,6.72,6.585,6.645,1056920.0
2016-08-08,6.69,6.83,6.665,6.72,963692.0
2016-08-09,6.755,6.755,6.615,6.705,911957.0
2016-08-10,6.64,6.725,6.585,6.66,849154.0
2016-08-11,6.625,6.68,6.555,6.665,1226973.0
2016-08-12,6.755,6.84,6.745,6.8,808706.0
2016-08-15,6.74,6.8,6.605,6.68,506306.0
2016-08-16,6.68,6.96,6.68,6.85,1177011.0
2016-08-17,6.865,6.94,6.82,6.87,973916.0
2016-08-18,6.94,7.915,6.905,7.245,2978832.0
2016-08-19,7.435,7.69,7.395,7.505,1963054.0
2016-08-22,7.505,7.54,7.395,7.495,1120241.0
2016-08-23,7.505,7.86,7.45,7.675,2145162.0
2016-08-24,7.695,7.765,7.595,7.66,1891708.0
2016-08-25,7.505,7.745,7.485,7.54,1856662.0
2016-08-26,7.745,7.745,7.565,7.68,1670534.0
2016-08-29,7.69,7.8,7.525,7.58,1481747.0
2016-08-30,7.645,7.76,7.6,7.67,1559267.0
2016-08-31,7.845,8.18,7.78,7.95,2876359.0
2016-09-01,7.92,7.925,7.575,7.725,1886770.0
2016-09-02,7.725,7.905,7.725,7.815,1132469.0
2016-09-05,7.845,7.96,7.715,7.88,936682.0
2016-09-06,7.765,7.865,7.705,7.845,1138601.0
2016-09-07,7.81,8.16,7.785,7.865,2577727.0
2016-09-08,7.745,7.845,7.645,7.765,1284108.0
2016-09-09,7.64,7.925,7.62,7.885,1075373.0
2016-09-12,7.71,7.765,7.375,7.38,1843994.0
2016-09-13,7.57,7.795,7.565,7.605,1586355.0
2016-09-14,7.52,7.55,7.245,7.33,1560862.0
2016-09-15,7.29,7.47,7.235,7.41,1506542.0
2016-09-16,7.535,7.645,7.445,7.635,1255337.0
2016-09-19,7.465,7.59,7.415,7.5,172466.0
2016-09-20,7.485,7.715,7.485,7.695,905756.0
2016-09-21,7.67,7.74,7.495,7.57,1060637.0
2016-09-22,7.6,7.735,7.555,7.715,1017579.0
2016-09-23,7.71,7.8,7.61,7.78,1006503.0
2016-09-26,7.78,7.785,7.695,7.715,547357.0
2016-09-27,7.71,7.71,7.54,7.57,647424.0
2016-09-28,7.605,7.645,7.54,7.575,687781.0
2016-09-29,7.71,8.195,7.61,7.995,1317717.0
2016-09-30,7.87,7.87,7.66,7.76,1092841.0
2016-10-03,7.76,7.95,7.66,7.74,545859.0
2016-10-04,7.775,7.89,7.705,7.8,830030.0
2016-10-05,7.775,7.775,7.505,7.635,987963.0
2016-10-06,7.71,7.87,7.67,7.695,727298.0
2016-10-07,7.635,7.855,7.585,7.795,769916.0
2016-10-10,7.775,7.87,7.75,7.815,426425.0
2016-10-11,7.85,7.9,7.785,7.87,464018.0
2016-10-12,7.71,7.745,7.535,7.71,851632.0
2016-10-13,7.605,7.81,7.585,7.605,1021652.0
2016-10-14,7.605,7.695,7.54,7.68,597329.0
2016-10-17,7.71,7.76,7.59,7.61,711576.0
2016-10-18,7.55,7.695,7.54,7.655,430297.0
2016-10-19,7.71,7.845,7.655,7.795,524762.0
2016-10-20,7.85,8.01,7.845,7.92,990532.0
2016-10-21,7.89,8.06,7.855,7.88,844197.0
2016-10-24,7.92,8.095,7.82,8.075,837321.0
2016-10-25,8.075,8.075,8.075,8.075,0.0
2016-10-26,8.27,8.395,8.02,8.045,1229782.0
2016-10-27,7.975,8.025,7.64,7.695,886562.0
2016-10-28,7.73,8.06,7.73,8.02,625064.0
2016-10-31,7.99,8.15,7.955,8.11,536190.0
2016-11-01,8.115,8.18,7.88,8.1,679089.0
2016-11-02,7.96,8.27,7.93,8.03,795769.0
2016-11-03,8.06,8.2,7.935,8.11,1113136.0
2016-11-04,8.1,8.245,8.065,8.165,938894.0
2016-11-07,8.23,8.23,7.995,8.125,991049.0
2016-11-08,8.185,8.5,8.185,8.34,1465809.0
2016-11-09,8.55,8.67,7.765,7.99,1794638.0
2016-11-10,8.515,8.71,8.405,8.685,1223055.0
2016-11-11,8.825,8.83,8.525,8.755,1430399.0
2016-11-14,8.84,9.005,8.735,8.845,1236332.0
2016-11-15,8.935,9.11,8.53,8.565,1250555.0
2016-11-16,8.57,8.605,8.22,8.285,1539592.0
2016-11-17,8.325,8.93,8.235,8.42,1793448.0
2016-11-18,8.69,8.775,8.525,8.69,1624917.0
2016-11-21,8.62,8.78,8.55,8.755,914866.0
2016-11-22,8.885,9.135,8.83,9.11,1385159.0
2016-11-23,9.295,9.46,9.155,9.415,1260237.0
2016-11-24,9.46,9.47,9.28,9.31,948050.0
2016-11-25,9.32,9.38,9.245,9.32,567035.0
2016-11-28,9.32,9.38,8.965,9.035,857734.0
2016-11-29,9.11,9.32,9.1,9.155,1202432.0
2016-11-30,9.04,9.04,8.615,8.81,1487366.0
2016-12-01,8.69,8.825,8.465,8.635,1900740.0
2016-12-02,8.685,8.76,8.32,8.35,1566766.0
2016-12-05,8.3,8.595,8.265,8.405,990329.0
2016-12-06,8.445,8.665,8.39,8.46,1445260.0
2016-12-07,8.56,8.65,8.335,8.43,836663.0
2016-12-08,8.635,8.83,8.6,8.635,1293811.0
2016-12-09,8.585,8.71,8.525,8.55,516146.0
2016-12-12,8.62,8.76,8.53,8.545,789214.0
2016-12-13,8.475,8.64,8.385,8.475,1106275.0
2016-12-14,8.595,8.79,8.485,8.665,1536671.0
2016-12-15,8.63,8.69,8.44,8.48,1067410.0
2016-12-16,8.43,8.69,8.385,8.635,1374836.0
2016-12-19,8.605,8.605,8.13,8.315,1484981.0
2016-12-20,8.27,8.285,8.09,8.215,1298264.0
2016-12-21,8.195,8.405,8.165,8.355,940323.0
2016-12-22,8.2,8.255,8.175,8.245,833051.0
2016-12-23,8.27,8.27,8.175,8.22,336769.0
2016-12-28,8.195,8.5,8.175,8.42,533924.0
2016-12-29,8.515,8.585,8.36,8.585,279341.0
2016-12-30,8.585,8.585,8.36,8.495,379756.0
2017-01-03,8.42,8.805,8.42,8.77,564099.0
2017-01-04,8.76,8.785,8.59,8.72,645977.0
2017-01-05,8.865,8.98,8.64,8.735,716311.0
2017-01-06,8.84,8.845,8.655,8.7,402157.0
2017-01-09,8.825,8.85,8.64,8.83,712869.0
2017-01-10,8.705,8.77,8.515,8.655,683364.0
2017-01-11,8.91,8.96,8.71,8.71,753951.0
2017-01-12,8.81,8.825,8.56,8.665,1799766.0
2017-01-13,8.665,8.675,8.35,8.46,1645139.0
2017-01-16,8.455,8.67,8.425,8.515,1318184.0
2017-01-17,8.7,8.705,8.395,8.42,973090.0
2017-01-18,8.355,8.585,8.35,8.56,1245927.0
2017-01-19,8.65,8.69,8.56,8.675,743688.0
2017-01-20,8.62,8.62,8.465,8.6,688398.0
2017-01-23,8.685,8.685,8.36,8.445,472202.0
2017-01-24,8.475,8.705,8.46,8.685,666096.0
2017-01-25,8.725,9.18,8.705,9.155,874566.0
2017-01-27,9.0,9.14,8.69,8.745,1148235.0
2017-01-30,8.56,8.725,8.525,8.69,769995.0
2017-01-31,8.6,8.655,8.44,8.615,855772.0
2017-02-01,8.875,8.9,8.57,8.72,883733.0
2017-02-02,8.805,8.98,8.705,8.78,948316.0
2017-02-03,8.62,8.93,8.62,8.83,1385204.0
2017-02-06,8.96,8.96,8.56,8.755,728924.0
2017-02-07,8.725,8.845,8.65,8.725,955575.0
2017-02-08,8.635,8.885,8.6,8.84,614551.0
2017-02-09,8.795,8.88,8.655,8.685,1234944.0
2017-02-10,8.72,8.93,8.72,8.895,744939.0
2017-02-13,8.96,9.4,8.96,9.25,1686353.0
2017-02-14,9.46,9.46,9.28,9.345,1738507.0
2017-02-15,9.355,9.52,9.295,9.49,2028279.0
2017-02-16,9.71,9.75,9.35,9.49,2539931.0
2017-02-17,9.53,9.58,8.935,9.02,2058318.0
2017-02-20,9.145,9.245,8.83,8.845,935449.0
2017-02-21,8.845,9.02,8.74,8.795,1433833.0
2017-02-22,8.815,8.97,8.685,8.71,1132187.0
2017-02-23,8.765,8.79,8.37,8.44,2576731.0
2017-02-24,8.48,8.51,8.095,8.11,1959939.0
2017-02-27,8.015,8.275,7.845,8.06,1748255.0
2017-02-28,8.06,8.23,7.77,8.03,2526188.0
2017-03-01,7.865,7.96,7.755,7.93,1850954.0
2017-03-02,8.115,8.24,8.025,8.195,1781387.0
2017-03-03,8.01,8.06,7.85,7.895,1633208.0
2017-03-06,7.805,8.05,7.8,7.9,1016894.0
2017-03-07,7.7,7.82,7.535,7.655,2275157.0
2017-03-08,7.64,7.65,7.36,7.57,1818162.0
2017-03-09,7.49,7.515,7.32,7.405,1564693.0
2017-03-10,7.4,7.555,7.24,7.37,1864314.0
2017-03-13,7.325,7.4,7.14,7.19,1644374.0
2017-03-14,7.29,7.525,7.29,7.36,2350149.0
2017-03-15,7.47,7.59,7.36,7.54,2461024.0
2017-03-16,7.685,7.91,7.635,7.78,2415953.0
2017-03-17,7.785,7.965,7.715,7.92,1327113.0
2017-03-20,7.935,8.105,7.835,8.1,1159920.0
2017-03-21,8.075,8.19,7.915,7.98,1803148.0
2017-03-22,7.755,7.82,7.665,7.705,1279149.0
2017-03-23,7.755,7.895,7.735,7.785,754824.0
2017-03-24,7.835,7.835,7.685,7.7,580721.0
2017-03-27,7.635,7.635,7.37,7.525,706611.0
2017-03-28,7.505,7.555,7.455,7.525,1052652.0
2017-03-29,7.64,7.755,7.555,7.75,1199024.0
2017-03-30,7.83,7.885,7.72,7.835,1100316.0
2017-03-31,7.685,7.845,7.54,7.72,1224672.0
2017-04-03,7.615,7.75,7.575,7.62,1081980.0
2017-04-04,7.62,7.745,7.575,7.665,818325.0
2017-04-05,7.73,7.945,7.67,7.93,1154488.0
2017-04-06,7.815,7.945,7.78,7.895,892822.0
2017-04-07,7.835,8.095,7.82,7.97,1481030.0
2017-04-10,8.05,8.29,8.03,8.2,1797640.0
2017-04-11,8.16,8.265,8.08,8.19,1331392.0
2017-04-12,8.19,8.36,8.185,8.31,1112340.0
2017-04-13,7.935,7.97,7.36,7.425,1962017.0
2017-04-18,7.325,7.425,7.225,7.275,1622011.0
2017-04-19,7.245,7.435,7.21,7.42,1675299.0
2017-04-20,7.355,7.435,7.19,7.22,1040800.0
2017-04-21,7.44,7.585,7.325,7.57,907015.0
2017-04-24,7.6,7.62,7.45,7.485,837105.0
2017-04-26,7.73,7.735,7.475,7.535,1113744.0
2017-04-27,7.515,7.615,7.475,7.59,572435.0
2017-04-28,7.435,7.77,7.355,7.68,1078135.0
2017-05-01,7.68,7.755,7.49,7.605,735260.0
2017-05-02,7.605,7.68,7.52,7.665,685878.0
2017-05-03,7.615,7.655,7.305,7.325,1093562.0
2017-05-04,7.325,7.325,6.8,6.98,2476492.0
2017-05-05,6.865,6.88,6.63,6.66,3134212.0
2017-05-08,6.795,7.01,6.695,6.735,1620531.0
2017-05-09,6.745,6.865,6.65,6.84,1535783.0
2017-05-10,6.99,7.03,6.84,6.975,600547.0
2017-05-11,7.045,7.105,6.81,6.83,845024.0
2017-05-12,6.815,6.915,6.78,6.85,575002.0
2017-05-15,6.715,6.8,6.65,6.76,612693.0
2017-05-16,6.76,6.91,6.745,6.795,970679.0
2017-05-17,6.895,7.27,6.815,7.235,1370008.0
2017-05-18,7.055,7.21,7.055,7.14,1715288.0
2017-05-19,6.975,7.37,6.965,7.355,820264.0
2017-05-22,7.435,7.7,7.42,7.62,1052498.0
2017-05-23,7.615,7.64,7.41,7.42,817990.0
2017-05-24,7.42,7.425,7.14,7.21,1396151.0
2017-05-25,7.225,7.5,7.195,7.475,677355.0
2017-05-26,7.475,7.475,7.145,7.24,525781.0
2017-05-29,7.175,7.26,7.105,7.13,283644.0
2017-05-30,7.125,7.235,7.03,7.195,368220.0
2017-05-31,7.245,7.275,7.155,7.255,818754.0
2017-06-01,7.08,7.17,7.03,7.13,327514.0
2017-06-02,7.175,7.26,7.175,7.24,577233.0
2017-06-05,7.27,7.27,7.015,7.105,672328.0
2017-06-06,7.055,7.17,7.025,7.03,747708.0
2017-06-07,7.09,7.09,6.955,6.965,630627.0
2017-06-08,6.93,7.06,6.845,7.04,1056735.0
2017-06-09,6.995,7.155,6.93,7.125,793162.0
2017-06-13,7.325,8.14,7.325,8.095,3373641.0
2017-06-14,8.165,8.165,7.865,8.05,2002547.0
2017-06-15,7.845,8.08,7.655,7.72,3616051.0
2017-06-16,7.755,7.82,7.27,7.335,2621090.0
2017-06-19,7.52,7.55,7.325,7.455,1182735.0
2017-06-20,7.52,7.555,7.39,7.39,1376020.0
2017-06-21,7.17,7.18,6.84,6.895,2713265.0
2017-06-22,6.995,7.065,6.875,6.89,1066848.0
2017-06-23,6.895,6.915,6.595,6.62,2408112.0
2017-06-26,6.685,6.77,6.615,6.725,2328142.0
2017-06-27,6.725,6.975,6.57,6.895,2125625.0
2017-06-28,6.955,7.01,6.875,6.94,2457699.0
2017-06-29,7.075,7.515,7.045,7.18,5097332.0
2017-06-30,7.425,8.11,7.4,7.795,2760748.0
2017-07-03,7.69,7.77,7.385,7.475,2923677.0
2017-07-04,7.72,7.985,7.63,7.845,1759041.0
2017-07-05,7.9,8.105,7.72,8.065,2220674.0
2017-07-06,8.06,8.145,7.795,7.835,1260350.0
2017-07-07,7.795,8.065,7.745,8.065,1586329.0
2017-07-10,8.125,8.295,8.05,8.195,1833102.0
2017-07-11,8.255,8.56,8.165,8.52,3210404.0
2017-07-12,8.505,8.52,8.36,8.44,1069115.0
2017-07-13,8.43,8.66,8.395,8.625,1410192.0
2017-07-14,8.62,8.71,8.57,8.675,968081.0
2017-07-17,8.585,8.765,8.475,8.72,958171.0
2017-07-18,8.69,8.735,8.43,8.545,1268697.0
2017-07-19,8.585,8.66,8.29,8.52,1049408.0
2017-07-20,8.545,8.82,8.545,8.8,1266197.0
2017-07-21,8.765,8.765,8.505,8.605,802189.0
2017-07-24,8.475,8.635,8.44,8.605,570740.0
2017-07-25,8.405,8.625,8.385,8.54,996138.0
2017-07-26,8.64,8.8,8.64,8.7,1076086.0
2017-07-27,8.655,8.79,8.655,8.725,979079.0
2017-07-28,8.66,8.685,8.52,8.605,804161.0
2017-07-31,8.62,8.9,8.62,8.815,1182576.0
2017-08-01,8.97,9.22,8.93,9.18,826234.0
2017-08-02,9.26,9.26,8.995,9.215,1694437.0
2017-08-03,9.23,9.295,9.15,9.215,1081190.0
2017-08-04,9.2,9.565,9.18,9.26,1513982.0
2017-08-07,9.335,9.525,9.335,9.515,1258359.0
2017-08-08,9.67,9.805,9.315,9.335,1685008.0
2017-08-09,9.44,9.7,9.435,9.655,1767736.0
2017-08-10,9.695,10.01,9.67,9.97,1641289.0
2017-08-11,9.94,9.96,9.45,9.575,1996836.0
2017-08-14,9.77,9.925,9.63,9.77,968216.0
2017-08-15,9.985,10.0,9.63,9.68,1557623.0
2017-08-16,9.76,10.175,9.425,10.025,2063185.0
2017-08-17,10.285,10.52,10.24,10.395,2347310.0
2017-08-18,10.395,10.485,10.15,10.465,1868096.0
2017-08-21,10.55,10.595,10.365,10.45,1561526.0
2017-08-22,10.545,10.88,10.485,10.76,821635.0
2017-08-23,10.775,10.975,10.52,10.765,851899.0
2017-08-24,10.745,10.945,10.715,10.79,601871.0
2017-08-25,10.665,10.845,10.665,10.775,972410.0
2017-08-28,10.695,10.765,10.615,10.65,814760.0
2017-08-29,10.6,10.705,10.46,10.615,1378791.0
2017-08-30,10.965,11.09,10.83,11.045,1378076.0
2017-08-31,10.99,11.135,10.93,11.0,1214550.0
2017-09-01,11.09,11.19,11.04,11.13,793338.0
2017-09-04,11.39,11.625,11.315,11.435,1237565.0
2017-09-05,11.59,11.59,11.455,11.475,686274.0
2017-09-06,11.275,11.665,11.165,11.665,256791.0
2017-09-07,11.76,11.87,11.685,11.87,1211560.0
2017-09-08,12.04,12.08,11.705,11.765,856494.0
2017-09-11,11.69,11.91,11.64,11.91,622755.0
2017-09-12,11.99,12.16,11.835,12.115,1120000.0
2017-09-13,12.34,12.605,12.08,12.545,1417626.0
2017-09-14,12.54,12.575,12.285,12.44,1276539.0
2017-09-15,12.525,12.53,12.1,12.39,1542076.0
2017-09-18,12.41,12.575,12.175,12.285,983144.0
2017-09-19,12.315,12.315,12.095,12.125,1300651.0
2017-09-20,12.195,12.3,11.91,11.915,1294597.0
2017-09-21,11.735,11.82,11.505,11.515,1410231.0
2017-09-22,11.505,11.68,11.365,11.535,794605.0
2017-09-25,11.46,11.68,11.285,11.365,792472.0
2017-09-26,11.35,11.705,11.345,11.505,766345.0
2017-09-27,11.52,11.98,11.49,11.98,1141758.0
2017-09-28,11.99,12.065,11.81,11.95,1159175.0
2017-09-29,11.95,12.235,11.92,12.065,831789.0
2017-10-02,12.235,12.68,12.125,12.525,1299667.0
2017-10-03,12.625,12.635,12.48,12.57,845190.0
2017-10-04,12.68,12.96,12.605,12.805,1315778.0
2017-10-05,12.885,13.245,12.855,13.155,1242425.0
2017-10-06,13.25,13.315,13.06,13.185,852884.0
2017-10-09,13.31,13.34,13.125,13.14,815692.0
2017-10-10,13.14,13.435,13.125,13.34,1276871.0
2017-10-11,13.385,13.525,13.03,13.1,1333851.0
2017-10-12,12.96,13.4,12.835,13.23,1583005.0
2017-10-13,13.28,13.505,13.2,13.37,959704.0
2017-10-16,13.69,14.57,13.635,13.925,1310012.0
2017-10-17,13.99,14.005,13.515,13.615,1057664.0
2017-10-18,13.605,13.72,13.345,13.645,713929.0
2017-10-19,13.51,13.65,13.205,13.265,1319067.0
2017-10-20,13.115,13.25,13.015,13.13,929489.0
2017-10-23,13.34,13.54,12.96,13.115,939504.0
2017-10-24,13.345,13.785,13.23,13.43,1396020.0
2017-10-25,13.65,13.97,13.515,13.905,1209681.0
2017-10-26,13.86,13.91,13.515,13.69,1217674.0
2017-10-27,13.71,13.815,13.375,13.445,634729.0
2017-10-30,13.585,13.65,13.375,13.415,967077.0
2017-10-31,13.355,13.49,12.77,12.91,1829695.0
2017-11-01,12.87,13.29,12.71,13.185,1450219.0
2017-11-02,13.235,13.63,13.235,13.615,278367.0
2017-11-03,13.545,13.665,13.39,13.63,771109.0
2017-11-06,13.8,13.815,13.435,13.48,520395.0
2017-11-07,13.575,13.89,13.45,13.88,614697.0
2017-11-08,13.91,13.91,13.555,13.76,813299.0
2017-11-09,13.91,14.005,13.65,13.985,874072.0
2017-11-10,13.91,13.91,13.235,13.355,1767614.0
2017-11-13,13.28,13.615,13.14,13.605,1461041.0
2017-11-14,13.345,13.6,13.345,13.495,715701.0
2017-11-15,13.205,13.74,13.1,13.37,1700052.0
2017-11-16,13.355,13.53,13.215,13.23,1267582.0
2017-11-17,13.245,13.245,12.925,12.985,1086502.0
2017-11-20,12.84,12.985,12.755,12.76,1850906.0
2017-11-21,13.005,13.045,12.405,12.515,2360587.0
2017-11-22,12.605,14.09,12.545,14.09,3048367.0
2017-11-23,14.32,14.465,13.835,13.91,1621773.0
2017-11-24,14.305,15.2,14.25,15.01,2426403.0
2017-11-27,15.115,15.35,14.69,14.725,1952518.0
2017-11-28,14.725,14.84,14.43,14.475,1409298.0
2017-11-29,14.75,14.775,14.51,14.61,2076888.0
2017-11-30,14.51,14.63,14.34,14.495,1041820.0
2017-12-01,14.495,14.64,14.45,14.505,581779.0
2017-12-04,14.415,14.495,13.92,13.925,1545026.0
2017-12-05,13.74,13.88,13.45,13.45,996124.0
2017-12-06,13.435,13.725,13.22,13.22,1222048.0
2017-12-07,13.445,13.445,13.095,13.23,1146465.0
2017-12-08,13.3,13.495,13.125,13.25,979579.0
2017-12-11,12.96,13.0,11.945,12.16,4137971.0
2017-12-12,12.39,12.62,12.205,12.345,3261635.0
2017-12-13,12.25,12.65,12.055,12.625,2482553.0
2017-12-14,12.84,13.37,12.785,13.065,2246554.0
2017-12-15,13.435,13.45,13.095,13.43,4018168.0
2017-12-18,13.69,13.735,13.4,13.59,1517353.0
2017-12-19,13.71,13.935,13.585,13.905,1338306.0
2017-12-20,13.875,14.4,13.65,14.29,1981786.0
2017-12-21,14.84,14.965,14.555,14.92,2472231.0
2017-12-22,14.905,15.345,14.72,15.305,1292916.0
2017-12-27,15.43,15.76,15.18,15.685,1217590.0
2017-12-28,15.73,15.845,15.365,15.64,868349.0
2017-12-29,15.685,15.87,15.505,15.685,525482.0
2018-01-02,15.7,15.96,15.675,15.825,631587.0
2018-01-03,15.965,16.165,15.965,16.12,728882.0
2018-01-04,16.135,16.29,15.89,15.98,668294.0
2018-01-05,16.025,16.425,15.95,16.33,926685.0
2018-01-08,16.425,16.425,15.99,15.99,1096919.0
2018-01-09,16.1,16.255,15.965,15.975,716389.0
2018-01-10,15.975,16.13,15.73,15.73,1000326.0
2018-01-11,15.49,15.585,15.105,15.215,1036657.0
2018-01-12,15.545,15.655,15.385,15.485,878744.0
2018-01-15,15.545,15.685,15.365,15.535,858463.0
2018-01-16,15.685,15.885,15.58,15.69,1294317.0
2018-01-17,15.35,15.69,15.195,15.245,1567890.0
2018-01-18,15.215,15.415,14.795,14.97,1441204.0
2018-01-19,13.8,14.365,13.8,13.975,3010209.0
2018-01-22,13.985,14.135,13.82,13.975,1669718.0
2018-01-23,13.99,14.215,13.88,14.02,1252377.0
2018-01-24,13.985,14.005,13.74,13.91,1021812.0
2018-01-25,13.94,14.465,13.92,14.415,1003476.0
2018-01-29,14.58,14.58,14.2,14.25,766501.0
2018-01-30,14.165,14.165,13.91,13.97,825862.0
2018-01-31,13.905,14.095,13.71,13.965,1266629.0
2018-02-01,14.105,14.195,13.875,14.11,1019862.0
2018-02-02,13.955,14.18,13.515,13.88,2226158.0
2018-02-05,13.505,13.505,12.865,12.985,1674129.0
2018-02-06,12.945,13.02,12.47,12.5,4353965.0
2018-02-07,13.205,13.86,13.205,13.555,2636199.0
2018-02-08,13.385,14.125,12.99,14.125,3313709.0
2018-02-09,13.505,14.37,13.29,14.325,2506401.0
2018-02-12,14.32,14.435,14.06,14.155,1461681.0
2018-02-13,14.38,14.855,14.335,14.84,1692691.0
2018-02-14,15.03,15.03,14.515,14.66,1162844.0
2018-02-15,15.17,15.385,14.935,15.125,1125638.0
2018-02-16,15.26,15.26,14.705,14.945,1471664.0
2018-02-19,14.66,14.845,14.4,14.665,1164957.0
2018-02-20,14.58,14.695,14.4,14.56,762795.0
2018-02-21,14.445,14.915,14.32,14.725,970165.0
2018-02-22,14.735,14.915,14.44,14.605,643658.0
2018-02-23,14.74,14.875,14.665,14.735,532935.0
2018-02-26,14.9,14.935,14.56,14.74,836652.0
2018-02-27,14.37,14.735,14.305,14.485,1274817.0
2018-02-28,14.565,14.63,14.305,14.365,1738931.0
2018-03-01,13.59,13.98,13.005,13.73,2673311.0
2018-03-02,13.525,13.765,13.365,13.435,1979208.0
2018-03-05,13.27,13.61,12.965,13.19,1648916.0
2018-03-06,13.23,13.395,13.055,13.13,2171812.0
2018-03-07,13.16,13.25,12.71,12.835,1899788.0
2018-03-08,13.095,13.395,12.965,13.05,1405314.0
2018-03-09,13.345,13.345,12.805,12.88,1356508.0
2018-03-12,13.185,13.51,13.115,13.36,2274608.0
2018-03-13,13.26,13.51,13.035,13.055,2105337.0
2018-03-14,12.975,13.3,12.815,13.285,2223987.0
2018-03-15,13.285,13.375,13.04,13.19,1754406.0
2018-03-16,13.27,13.315,12.995,13.13,3093190.0
2018-03-19,13.175,13.425,13.16,13.36,1118649.0
2018-03-20,13.145,13.405,13.055,13.36,1041878.0
2018-03-21,13.39,13.63,13.375,13.48,1214312.0
2018-03-22,13.6,14.07,13.525,14.025,1222020.0
2018-03-23,13.555,13.555,13.11,13.22,2367255.0
2018-03-26,12.995,13.035,12.74,12.845,2089081.0
2018-03-27,13.13,13.365,13.07,13.27,1683347.0
2018-03-28,13.175,13.29,13.035,13.115,1685837.0
2018-03-29,12.95,13.22,12.77,12.835,1787218.0
2018-04-03,12.715,13.115,12.71,12.845,1196407.0
2018-04-04,12.92,13.135,12.92,13.025,1035655.0
2018-04-05,13.025,13.025,13.025,13.025,0.0
2018-04-06,13.025,13.025,13.025,13.025,0.0
2018-04-09,12.62,12.93,12.105,12.125,3157811.0
2018-04-10,12.11,12.785,12.105,12.7,2350200.0
2018-04-11,12.845,13.04,12.405,12.42,1769227.0
2018-04-12,12.43,12.63,12.255,12.36,2413858.0
2018-04-13,12.465,12.86,12.4,12.685,1692491.0
2018-04-16,12.695,12.83,12.475,12.605,1078193.0
2018-04-17,12.61,12.755,12.495,12.62,1111811.0
2018-04-18,12.665,12.935,12.61,12.875,1108573.0
2018-04-19,13.155,13.73,13.095,13.6,1821665.0
2018-04-20,13.45,13.66,13.08,13.6,1324699.0
2018-04-23,13.6,13.855,13.545,13.685,1105173.0
2018-04-24,13.585,13.625,13.235,13.335,1510661.0
2018-04-26,13.285,13.555,13.215,13.25,1272121.0
2018-04-27,13.335,13.395,13.185,13.365,767025.0
2018-04-30,13.395,13.7,13.27,13.6,1251618.0
2018-05-01,13.6,13.935,13.455,13.935,990760.0
2018-05-02,14.28,15.03,14.11,14.96,2637106.0
2018-05-03,15.045,15.64,14.81,15.37,3168489.0
2018-05-04,15.34,15.345,14.78,14.86,1960569.0
2018-05-07,15.0,15.245,14.8,14.985,918096.0
2018-05-08,15.0,15.0,14.805,14.855,822747.0
2018-05-09,14.825,15.095,14.825,14.99,1008591.0
2018-05-10,15.09,15.345,14.955,15.15,1084104.0
2018-05-11,15.155,15.155,14.59,14.66,983625.0
2018-05-14,14.505,14.755,14.485,14.71,887535.0
2018-05-15,14.66,14.735,14.37,14.4,927176.0
2018-05-16,14.505,14.755,14.445,14.695,623597.0
2018-05-17,14.845,15.15,14.725,15.11,1202698.0
2018-05-18,15.125,15.125,14.7,14.77,990335.0
2018-05-21,14.71,14.725,14.465,14.56,599603.0
2018-05-22,14.5,14.635,14.34,14.43,746772.0
2018-05-23,14.425,14.535,14.035,14.075,1293910.0
2018-05-24,13.98,14.165,13.88,13.955,807355.0
2018-05-25,13.825,13.97,13.42,13.59,1192931.0
2018-05-28,13.57,13.61,13.29,13.345,804775.0
2018-05-29,13.51,13.655,13.36,13.59,1326978.0
2018-05-30,13.26,13.455,13.23,13.405,806932.0
2018-05-31,13.675,14.01,13.59,13.965,1393457.0
2018-06-01,13.775,13.925,13.485,13.54,1020908.0
2018-06-04,13.745,14.145,13.66,14.13,1187670.0
2018-06-05,13.995,14.12,13.73,13.9,782318.0
2018-06-06,13.925,14.165,13.925,14.165,815825.0
2018-06-07,14.045,14.66,13.935,14.25,2001402.0
2018-06-08,14.18,14.18,13.91,13.995,752391.0
2018-06-12,13.675,13.79,12.74,13.065,2945925.0
2018-06-13,12.995,13.185,12.25,12.39,3227149.0
2018-06-14,12.385,12.805,12.33,12.65,2726816.0
2018-06-15,12.83,12.88,12.64,12.845,1400545.0
2018-06-18,12.92,13.16,12.42,12.77,2311801.0
2018-06-19,12.39,12.54,12.08,12.2,3635728.0
2018-06-20,12.325,12.58,11.9,12.52,2399991.0
2018-06-21,12.58,12.58,12.215,12.34,2276742.0
2018-06-22,12.355,12.355,12.14,12.215,1342340.0
2018-06-25,12.215,12.445,12.21,12.385,1327184.0
2018-06-26,12.105,12.265,11.96,12.105,2259340.0
2018-06-27,12.09,12.215,11.955,12.065,1866909.0
2018-06-28,11.945,12.2,11.91,11.955,1667157.0
2018-06-29,12.05,12.165,11.94,12.095,1489670.0
2018-07-02,12.225,12.24,12.0,12.05,1437679.0
2018-07-03,12.09,12.17,11.72,11.765,2135694.0
2018-07-04,11.6,11.635,11.37,11.445,2060587.0
2018-07-05,11.415,11.47,11.18,11.29,1605709.0
2018-07-06,11.445,11.765,11.34,11.605,1527960.0
2018-07-09,11.71,11.79,11.59,11.635,1307928.0
2018-07-10,11.735,11.91,11.69,11.815,1010334.0
2018-07-11,11.75,11.845,11.405,11.55,1295959.0
2018-07-12,11.59,11.64,11.46,11.535,1242775.0
2018-07-13,11.71,12.22,11.665,12.12,1319763.0
2018-07-16,12.15,12.195,11.645,11.735,1049685.0
2018-07-17,11.725,11.765,11.365,11.395,1113549.0
2018-07-18,11.56,11.72,11.43,11.57,1180355.0
2018-07-19,11.645,12.555,11.5,12.525,1652946.0
2018-07-20,12.51,12.525,12.36,12.435,60053.0
2018-07-23,12.435,12.435,12.435,12.435,0.0
2018-07-24,12.665,12.905,12.375,12.845,2350764.0
2018-07-25,13.07,13.175,12.815,12.92,1522460.0
2018-07-26,12.95,12.98,12.74,12.835,799420.0
2018-07-27,13.08,13.08,12.745,12.805,694904.0
2018-07-30,12.8,12.975,12.68,12.76,728230.0
2018-07-31,12.685,12.685,12.28,12.505,982893.0
2018-08-01,12.76,13.105,12.68,12.995,1001648.0
2018-08-02,12.96,13.005,12.685,12.76,1439664.0
2018-08-03,12.725,12.8,12.37,12.45,841782.0
2018-08-06,12.605,12.685,12.185,12.57,627402.0
2018-08-07,12.555,12.555,12.155,12.215,903298.0
2018-08-08,12.165,12.165,11.99,12.045,844611.0
2018-08-09,11.885,12.02,11.845,11.99,1081333.0
2018-08-10,12.06,12.08,11.795,11.815,615656.0
2018-08-13,11.725,11.78,11.505,11.56,1096156.0
2018-08-14,11.475,11.56,11.3,11.43,2038887.0
2018-08-15,11.475,11.97,11.275,11.31,1755106.0
2018-08-16,10.955,10.955,10.395,10.465,3393551.0
2018-08-17,10.655,10.75,10.5,10.73,2000694.0
2018-08-20,10.98,11.29,10.895,11.18,2169922.0
2018-08-21,11.26,11.38,11.0,11.34,1560039.0
2018-08-22,11.52,11.52,11.18,11.34,1410187.0
2018-08-23,11.4,11.515,11.235,11.335,1408108.0
2018-08-24,11.46,11.81,11.315,11.675,2221379.0
2018-08-27,12.09,12.385,11.875,12.3,2157881.0
2018-08-28,12.51,12.58,12.295,12.325,2382339.0
2018-08-29,12.4,12.525,12.28,12.465,1264179.0
2018-08-30,12.565,12.6,11.905,11.99,1345505.0
2018-08-31,12.19,12.335,11.79,11.9,1285623.0
2018-09-03,11.88,12.06,11.42,11.465,1111551.0
2018-09-04,11.405,11.78,11.38,11.7,1484185.0
2018-09-05,11.555,11.555,11.065,11.265,1917986.0
2018-09-06,11.265,11.365,11.1,11.31,1591584.0
2018-09-07,11.175,11.39,11.01,11.375,1332833.0
2018-09-10,11.365,11.365,11.09,11.115,993034.0
2018-09-11,11.13,11.32,10.995,11.245,779703.0
2018-09-12,11.28,11.445,11.05,11.405,1234351.0
2018-09-13,11.59,11.7,11.405,11.68,1129056.0
2018-09-14,11.68,11.975,11.645,11.905,1131262.0
2018-09-17,11.825,12.055,11.71,11.915,626195.0
2018-09-18,11.915,12.03,11.795,11.88,815402.0
2018-09-19,11.97,12.33,11.915,12.26,690728.0
2018-09-20,12.26,12.695,12.22,12.68,1419284.0
2018-09-21,12.47,12.855,12.445,12.72,1233368.0
2018-09-24,12.72,12.73,12.445,12.565,967123.0
2018-09-25,12.72,12.84,12.485,12.68,910403.0
2018-09-26,12.585,12.77,12.555,12.69,778774.0
2018-09-27,12.68,12.865,12.61,12.695,1026164.0
2018-09-28,12.54,12.605,12.315,12.46,932540.0
2018-10-01,12.32,12.55,12.315,12.47,409652.0
2018-10-02,12.54,12.805,12.49,12.54,850917.0
2018-10-03,12.51,12.885,12.51,12.825,695402.0
2018-10-04,12.75,12.875,12.64,12.845,935660.0
2018-10-05,12.735,12.825,12.55,12.675,420805.0
2018-10-08,12.58,12.58,12.095,12.125,586156.0
2018-10-09,12.07,12.35,11.92,12.315,1134060.0
2018-10-10,12.305,12.315,12.15,12.15,934544.0
2018-10-11,11.755,11.915,11.64,11.755,1134749.0
2018-10-12,11.685,12.26,11.685,12.195,916180.0
2018-10-15,11.89,12.17,11.87,12.085,561987.0
2018-10-16,12.195,12.62,12.08,12.54,798423.0
2018-10-17,12.605,12.695,12.135,12.19,586091.0
2018-10-18,12.115,12.26,11.81,11.845,793481.0
2018-10-19,11.77,11.935,11.63,11.825,672022.0
2018-10-22,11.795,12.135,11.7,11.97,624251.0
2018-10-23,12.015,12.26,11.93,12.005,609223.0
2018-10-24,11.99,12.1,11.575,11.725,608593.0
2018-10-25,11.49,11.515,11.045,11.045,1265096.0
2018-10-26,11.09,11.23,10.755,10.87,1581584.0
2018-10-29,10.975,10.975,10.665,10.9,825446.0
2018-10-30,10.775,11.255,10.665,11.225,1049921.0
2018-10-31,11.21,11.325,11.03,11.17,773858.0
2018-11-01,11.365,11.725,11.245,11.45,907231.0
2018-11-02,11.52,12.305,11.49,12.11,2087308.0
2018-11-05,12.305,12.46,12.0,12.08,835764.0
2018-11-06,11.99,12.255,11.765,12.14,550756.0
2018-11-07,11.955,12.115,11.79,12.03,714682.0
2018-11-08,12.275,12.445,12.14,12.18,533016.0
2018-11-09,12.06,12.085,11.805,11.89,433936.0
2018-11-12,11.755,11.825,11.48,11.6,812567.0
2018-11-13,11.32,11.405,11.115,11.24,1462572.0
2018-11-14,10.975,11.065,10.51,10.59,1978850.0
2018-11-15,10.58,10.775,10.245,10.375,1602712.0
2018-11-16,10.51,10.705,10.355,10.495,1028832.0
2018-11-19,10.54,10.595,10.3,10.535,709467.0
2018-11-20,10.59,10.7,10.345,10.395,625292.0
2018-11-21,10.23,10.235,9.71,9.76,1246127.0
2018-11-22,12.93,12.93,11.365,12.35,6536568.0
2018-11-23,12.295,12.32,11.875,12.135,1805199.0
2018-11-26,11.975,11.975,11.24,11.325,1987256.0
2018-11-27,11.445,11.505,10.995,11.13,1731506.0
2018-11-28,11.05,11.77,10.8,11.725,2020031.0
2018-11-29,11.955,12.305,11.795,11.89,2534929.0
2018-11-30,11.85,12.14,11.82,11.955,1449651.0
2018-12-03,12.22,12.36,12.03,12.26,1769617.0
2018-12-04,12.19,12.265,11.765,12.055,1622148.0
2018-12-05,11.755,11.88,11.52,11.64,1337983.0
2018-12-06,11.64,11.665,11.335,11.445,913528.0
2018-12-07,11.645,11.645,11.105,11.21,848454.0
2018-12-10,11.2,11.355,11.145,11.145,1150234.0
2018-12-11,11.245,11.295,11.06,11.075,799531.0
2018-12-12,11.09,11.31,10.99,11.075,1560590.0
2018-12-13,11.325,11.555,11.175,11.35,1327655.0
2018-12-14,11.555,11.555,11.16,11.21,527622.0
2018-12-17,11.6,12.495,11.48,12.39,2756309.0
2018-12-18,12.15,12.675,12.025,12.33,1127689.0
2018-12-19,12.22,12.29,11.9,11.935,935376.0
2018-12-20,11.805,11.955,11.115,11.115,1346466.0
2018-12-21,11.13,11.6,11.02,11.27,848284.0
2018-12-24,11.285,11.445,11.17,11.35,217411.0
2018-12-27,11.52,11.89,11.52,11.645,497221.0
2018-12-28,11.82,11.82,11.505,11.74,293635.0
2018-12-31,11.755,12.19,11.715,12.125,432962.0
2019-01-02,12.14,12.205,11.7,11.725,665664.0
2019-01-03,11.755,11.945,11.64,11.805,539219.0
2019-01-04,11.68,11.735,11.35,11.56,830337.0
2019-01-07,11.79,12.265,11.79,12.155,725367.0
2019-01-08,12.155,12.37,12.03,12.245,789842.0
2019-01-09,12.385,12.75,12.375,12.605,1186868.0
2019-01-10,12.695,12.715,12.445,12.66,745069.0
2019-01-11,12.62,12.72,12.375,12.585,509383.0
2019-01-14,12.54,12.61,12.29,12.46,496533.0
2019-01-15,12.275,12.64,12.275,12.58,679905.0
2019-01-16,12.48,12.635,12.425,12.58,731999.0
2019-01-17,12.66,12.695,12.425,12.455,678512.0
2019-01-18,12.535,12.66,12.495,12.585,909227.0
2019-01-21,12.62,12.68,12.495,12.555,581019.0
2019-01-22,12.515,12.61,12.405,12.535,493898.0
2019-01-23,12.54,12.54,12.095,12.19,807899.0
2019-01-24,12.19,12.26,11.975,12.0,1062221.0
2019-01-25,11.99,12.195,11.915,12.11,971652.0
2019-01-29,12.1,12.195,11.88,11.9,770606.0
2019-01-30,12.225,12.5,11.985,12.085,1747503.0
2019-01-31,12.48,12.69,12.32,12.4,2261063.0
2019-02-01,12.385,12.415,11.955,12.07,1441872.0
2019-02-04,12.08,12.235,12.025,12.15,949601.0
2019-02-05,12.165,12.65,12.095,12.46,2042894.0
2019-02-06,12.46,12.95,12.375,12.895,2259778.0
2019-02-07,12.93,13.64,12.875,13.325,2910221.0
2019-02-08,13.105,13.24,12.855,13.19,1365757.0
2019-02-11,13.395,13.575,13.135,13.52,1657186.0
2019-02-12,13.56,13.605,13.205,13.48,1325882.0
2019-02-13,13.48,13.67,13.26,13.285,1168723.0
2019-02-14,13.245,13.64,13.24,13.49,1123996.0
2019-02-15,13.55,13.785,13.48,13.715,736924.0
2019-02-18,13.795,13.99,13.7,13.825,1047190.0
2019-02-19,13.95,14.0,13.725,13.78,872973.0
2019-02-20,13.78,14.2,13.78,13.92,1359970.0
2019-02-21,12.815,13.64,12.425,13.2,4258265.0
2019-02-22,13.205,13.42,12.885,13.145,1865273.0
2019-02-25,13.205,13.545,12.86,12.95,1353401.0
2019-02-26,12.93,12.93,12.405,12.555,1962646.0
2019-02-27,12.695,12.735,12.045,12.15,1706220.0
2019-02-28,12.19,12.195,11.725,11.795,1483454.0
2019-03-01,11.845,11.96,11.49,11.725,1996338.0
2019-03-04,11.795,12.055,11.78,12.03,1800384.0
2019-03-05,11.99,12.045,11.795,12.005,1819499.0
2019-03-06,12.06,12.415,12.06,12.335,1780373.0
2019-03-07,12.585,12.625,12.39,12.54,1767461.0
2019-03-08,12.5,12.5,12.195,12.385,1256112.0
2019-03-11,12.385,12.5,12.29,12.37,747453.0
2019-03-12,12.54,12.62,12.335,12.335,912876.0
2019-03-13,12.345,12.385,12.19,12.25,723263.0
2019-03-14,12.415,12.555,12.27,12.495,500583.0
2019-03-15,12.625,12.71,12.41,12.635,752550.0
2019-03-18,12.655,12.965,12.555,12.935,1049500.0
2019-03-19,13.165,13.385,13.035,13.11,1677707.0
2019-03-20,13.035,13.035,12.38,12.435,1436147.0
2019-03-21,12.29,12.56,12.29,12.42,1432861.0
2019-03-22,12.65,12.65,12.385,12.435,394801.0
2019-03-25,12.29,12.3,11.975,12.085,877566.0
2019-03-26,12.085,12.22,12.07,12.165,579157.0
2019-03-27,12.25,12.25,12.015,12.19,832372.0
2019-03-28,12.1,12.135,11.92,12.11,1182622.0
2019-03-29,12.055,12.64,12.02,12.53,1695814.0
2019-04-01,12.72,13.065,12.71,12.73,1274722.0
2019-04-02,12.805,13.055,12.695,12.785,1198027.0
2019-04-03,12.805,13.075,12.78,13.07,1206006.0
2019-04-04,13.1,13.26,13.0,13.055,1112618.0
2019-04-05,13.03,13.25,12.925,13.195,947122.0
2019-04-08,13.195,13.44,13.11,13.44,1260276.0
2019-04-09,13.465,13.665,13.44,13.545,1420602.0
2019-04-10,13.57,13.6,13.4,13.52,1208530.0
2019-04-11,13.48,13.54,13.235,13.275,789658.0
2019-04-12,13.29,13.33,13.125,13.195,1014235.0
2019-04-15,13.21,13.385,13.155,13.21,765614.0
2019-04-16,13.205,13.53,13.17,13.46,965533.0
2019-04-17,13.48,13.52,12.77,13.0,1154966.0
2019-04-18,13.155,13.195,12.825,12.845,670418.0
2019-04-23,12.975,13.06,12.865,13.055,680323.0
2019-04-24,13.125,13.125,12.74,12.87,512584.0
2019-04-26,12.8,12.83,12.405,12.56,1019784.0
2019-04-29,12.53,12.65,12.42,12.45,684887.0
2019-04-30,12.53,12.57,12.23,12.365,1461771.0
2019-05-01,12.72,12.8,12.15,12.325,1628931.0
2019-05-02,12.38,12.395,12.155,12.385,1266579.0
2019-05-03,12.42,12.555,12.29,12.325,1006867.0
2019-05-06,12.29,12.34,11.87,11.905,1205136.0
2019-05-07,12.135,12.37,11.99,12.195,1197611.0
2019-05-08,12.0,12.21,11.935,12.155,1313186.0
2019-05-09,12.23,12.3,12.04,12.19,974741.0
2019-05-10,12.165,12.29,11.825,11.91,1130531.0
2019-05-13,11.81,11.945,11.54,11.895,2023872.0
2019-05-14,11.62,11.87,11.58,11.85,3127610.0
2019-05-15,11.905,12.03,11.85,11.975,1499497.0
2019-05-16,12.015,12.15,11.85,12.135,1338617.0
2019-05-17,12.285,12.45,12.14,12.44,1196571.0
2019-05-20,12.49,12.61,12.29,12.405,1159920.0
2019-05-21,12.435,12.5,12.22,12.315,1241108.0
2019-05-22,12.505,12.615,12.275,12.585,1150101.0
2019-05-23,12.67,12.74,12.54,12.65,1126875.0
2019-05-24,12.53,12.53,12.015,12.055,1549097.0
2019-05-27,12.21,12.27,11.925,11.99,914340.0
2019-05-28,12.135,12.515,12.07,12.34,1488508.0
2019-05-29,12.355,12.5,12.14,12.285,1311457.0
2019-05-30,12.175,12.22,11.87,11.885,1652905.0
2019-05-31,11.91,11.99,11.695,11.91,1150680.0
2019-06-03,11.92,12.04,11.27,11.285,1685077.0
2019-06-04,11.545,11.545,11.255,11.365,1321259.0
2019-06-05,11.73,11.73,11.5,11.54,1107738.0
2019-06-06,11.525,11.57,11.26,11.33,711218.0
2019-06-07,11.39,11.485,11.205,11.235,955363.0
2019-06-11,11.35,11.41,11.31,11.34,1468657.0
2019-06-12,11.58,11.81,11.525,11.785,1678139.0
2019-06-13,11.85,11.885,11.58,11.625,870904.0
2019-06-14,11.84,11.96,11.68,11.945,1437767.0
2019-06-17,11.785,11.785,11.42,11.5,1146401.0
2019-06-18,11.655,11.715,11.405,11.5,915071.0
2019-06-19,11.755,11.995,11.745,11.885,1315910.0
2019-06-20,11.815,11.895,11.46,11.815,1732870.0
2019-06-21,11.885,12.095,11.825,11.865,1073423.0
2019-06-24,11.905,11.975,11.84,11.91,670151.0
2019-06-25,11.79,12.015,11.76,11.91,649747.0
2019-06-26,11.91,12.135,11.905,11.95,919555.0
2019-06-27,12.055,12.245,11.945,12.205,1116144.0
2019-06-28,12.22,12.23,11.785,11.88,912643.0
2019-07-01,12.015,12.11,11.935,11.935,968849.0
2019-07-02,12.115,12.48,12.055,12.42,1750567.0
2019-07-03,12.45,12.57,12.33,12.385,948986.0
2019-07-04,12.595,12.655,12.425,12.57,1291907.0
2019-07-05,12.53,12.53,12.3,12.31,881785.0
2019-07-08,12.29,12.37,12.06,12.325,859925.0
2019-07-09,12.365,12.555,12.175,12.175,1570142.0
2019-07-10,12.165,12.23,12.03,12.095,1378119.0
2019-07-11,12.19,12.245,12.08,12.095,1197798.0
2019-07-12,12.095,12.245,11.87,12.055,909729.0
2019-07-15,11.935,12.275,11.895,12.21,707529.0
2019-07-16,12.34,12.45,12.285,12.315,565052.0
2019-07-17,11.945,12.005,11.27,11.695,5136184.0
2019-07-18,11.69,11.815,11.6,11.69,1257290.0
2019-07-19,11.65,11.945,11.545,11.91,878725.0
2019-07-22,11.925,12.26,11.925,12.11,1062231.0
2019-07-23,12.21,12.285,12.095,12.245,637549.0
2019-07-24,12.25,12.425,12.21,12.29,1060057.0
2019-07-25,12.245,12.3,12.155,12.19,925210.0
2019-07-26,12.26,13.275,12.205,13.205,2743610.0
2019-07-29,13.15,13.19,12.8,12.855,970912.0
2019-07-30,12.9,13.02,12.815,12.815,955439.0
2019-07-31,12.825,12.885,12.71,12.745,1075937.0
2019-08-01,13.005,13.26,12.77,13.005,1629889.0
2019-08-02,12.785,12.865,12.365,12.38,1208062.0
2019-08-05,12.315,12.34,11.635,11.655,1573863.0
2019-08-06,11.5,11.85,11.26,11.705,2119692.0
2019-08-07,11.64,11.68,11.31,11.465,1562197.0
2019-08-08,11.515,11.785,11.425,11.72,859965.0
2019-08-09,11.745,11.85,11.475,11.53,1604505.0
2019-08-12,11.405,11.425,11.1,11.175,1666801.0
2019-08-13,11.1,11.19,10.96,11.08,1501566.0
2019-08-14,11.15,11.42,10.985,11.065,1265018.0
2019-08-15,10.72,10.81,10.57,10.72,1458025.0
2019-08-16,10.64,10.785,10.525,10.68,1295607.0
2019-08-19,10.81,10.935,10.66,10.73,1015690.0
2019-08-20,10.91,11.025,10.76,10.95,1357893.0
2019-08-21,11.085,11.085,10.66,10.715,1137771.0
2019-08-22,10.92,10.965,10.515,10.595,1641290.0
2019-08-23,10.735,10.735,10.42,10.65,1310343.0
2019-08-26,10.39,10.45,10.18,10.26,1456278.0
2019-08-27,10.295,10.36,10.245,10.34,1425501.0
2019-08-28,10.35,10.42,10.245,10.315,1794553.0
2019-08-29,10.355,10.42,10.18,10.26,1073011.0
2019-08-30,10.315,10.54,10.315,10.485,1429354.0
2019-09-02,10.47,10.605,10.43,10.585,1793068.0
2019-09-03,10.595,10.69,10.53,10.57,593345.0
2019-09-04,10.43,10.54,10.19,10.54,1581372.0
2019-09-05,10.62,10.905,10.585,10.795,1221376.0
2019-09-06,10.895,11.04,10.795,10.96,799426.0
2019-09-09,11.095,11.155,10.935,11.125,550795.0
2019-09-10,11.215,11.38,11.16,11.225,1263857.0
2019-09-11,11.33,11.545,11.29,11.52,501477.0
2019-09-12,11.625,11.74,11.56,11.69,1145892.0
2019-09-13,11.69,11.825,11.64,11.73,800928.0
2019-09-16,11.52,11.855,11.51,11.675,568570.0
2019-09-17,11.615,11.675,11.48,11.595,896319.0
2019-09-18,11.545,11.615,11.37,11.55,797215.0
2019-09-19,11.56,11.64,11.435,11.445,1243927.0
2019-09-20,11.51,11.635,11.39,11.55,721210.0
2019-09-23,11.535,11.57,11.355,11.445,605610.0
2019-09-24,11.435,11.47,11.075,11.2,1082152.0
2019-09-25,10.98,11.01,10.765,10.775,1323239.0
2019-09-26,10.83,10.985,10.725,10.895,1428200.0
2019-09-27,10.895,11.01,10.775,10.83,894910.0
2019-09-30,10.755,11.075,10.62,10.96,1505187.0
2019-10-01,10.84,10.93,10.69,10.93,1259454.0
2019-10-02,10.805,10.815,10.7,10.78,878994.0
2019-10-03,10.62,10.715,10.46,10.71,688821.0
2019-10-04,10.65,10.84,10.57,10.815,1409020.0
2019-10-07,10.845,10.92,10.7,10.92,701508.0
2019-10-08,10.98,11.145,10.93,11.125,1401366.0
2019-10-09,10.995,11.025,10.55,10.55,1349421.0
2019-10-10,10.55,10.625,10.19,10.275,1962319.0
2019-10-11,10.48,10.69,10.395,10.69,1379467.0
2019-10-14,10.775,10.945,10.685,10.765,1650771.0
2019-10-15,10.805,10.825,10.53,10.575,1132287.0
2019-10-16,10.625,10.65,10.36,10.495,1269976.0
2019-10-17,10.405,10.52,10.29,10.43,1131495.0
2019-10-18,10.43,10.59,10.34,10.405,1036674.0
2019-10-21,10.43,10.55,10.39,10.485,1022296.0
2019-10-22,10.495,10.71,10.445,10.66,1350363.0
2019-10-23,10.585,10.865,10.585,10.83,1476083.0
2019-10-24,10.98,11.025,10.83,10.89,927831.0
2019-10-25,10.955,11.085,10.84,10.935,273911.0
2019-10-28,11.12,11.43,11.095,11.185,1034413.0
2019-10-29,11.8,12.07,11.7,11.705,2034607.0
2019-10-30,11.69,11.705,11.51,11.595,1935668.0
2019-10-31,11.65,11.82,11.52,11.715,1088214.0
2019-11-01,11.625,11.91,11.445,11.625,2098406.0
2019-11-04,11.74,11.88,11.505,11.715,1843977.0
2019-11-05,11.8,12.05,11.73,11.88,1214726.0
2019-11-06,11.945,12.08,11.905,12.01,1391656.0
2019-11-07,11.98,11.995,11.805,11.87,164190.0
2019-11-08,12.085,12.19,12.0,12.165,1350816.0
2019-11-11,12.23,12.24,11.87,11.88,1244884.0
2019-11-12,11.96,12.05,11.88,11.955,903226.0
2019-11-13,11.945,11.96,11.725,11.74,1025286.0
2019-11-14,11.8,11.895,11.725,11.84,1042124.0
2019-11-15,11.855,12.075,11.805,12.01,608881.0
2019-11-18,12.085,12.125,12.0,12.0,506275.0
2019-11-19,11.96,12.09,11.93,12.02,779699.0
2019-11-20,11.855,12.085,11.815,12.07,598893.0
2019-11-21,11.73,11.73,11.29,11.405,3138205.0
2019-11-22,11.495,11.93,11.435,11.93,1926642.0
2019-11-25,12.16,12.43,11.99,12.085,2543818.0
2019-11-26,12.205,12.405,12.125,12.365,1915668.0
2019-11-27,12.365,12.42,12.265,12.405,1398865.0
2019-11-28,12.575,12.69,12.47,12.61,1320614.0
2019-11-29,12.69,12.82,12.6,12.725,1211826.0
2019-12-02,12.69,12.725,12.545,12.545,836540.0
2019-12-03,12.33,12.535,12.215,12.295,1456269.0
2019-12-04,12.205,12.41,12.115,12.38,1411312.0
2019-12-05,12.37,12.52,12.33,12.395,737955.0
2019-12-06,12.305,12.73,12.28,12.68,960474.0
2019-12-09,12.725,12.855,12.625,12.79,824804.0
2019-12-10,12.78,12.99,12.6,12.92,906382.0
2019-12-11,12.975,13.225,12.945,13.135,1049661.0
2019-12-12,13.205,13.55,13.16,13.485,1178563.0
2019-12-13,13.7,14.0,13.635,13.96,979536.0
2019-12-16,13.96,13.975,13.665,13.93,1329364.0
2019-12-17,13.86,14.0,13.73,13.95,1267059.0
2019-12-18,13.885,13.95,13.625,13.82,1307846.0
2019-12-19,13.885,13.91,13.56,13.615,1075438.0
2019-12-20,13.535,13.82,13.535,13.755,858465.0
2019-12-23,13.79,13.88,13.615,13.64,450398.0
2019-12-24,13.615,13.69,13.55,13.61,200826.0
2019-12-27,13.6,13.705,13.46,13.655,604089.0
2019-12-30,13.675,13.675,13.46,13.575,558725.0
2019-12-31,13.405,13.61,13.39,13.52,584228.0
2020-01-02,13.52,13.615,13.405,13.535,398175.0
2020-01-03,13.655,13.815,13.47,13.575,646869.0
2020-01-06,13.59,13.65,13.38,13.535,705735.0
2020-01-07,13.635,13.64,13.41,13.59,218334.0
2020-01-08,13.69,13.88,13.625,13.855,1011424.0
2020-01-09,13.93,13.93,13.755,13.895,901123.0
2020-01-10,13.93,14.11,13.855,13.97,773924.0
2020-01-13,13.93,14.025,13.875,13.92,735073.0
2020-01-14,14.0,14.48,14.0,14.245,2252281.0
2020-01-15,14.33,14.435,14.045,14.355,1244694.0
2020-01-16,14.36,14.37,14.03,14.24,823222.0
2020-01-17,14.32,14.37,14.205,14.265,1100037.0
2020-01-20,14.29,14.535,14.24,14.45,606714.0
2020-01-21,14.47,14.5,14.275,14.345,423291.0
2020-01-22,14.355,14.5,14.265,14.485,710066.0
2020-01-23,14.5,14.5,14.2,14.255,550908.0
2020-01-24,14.405,14.405,14.1,14.24,797112.0
2020-01-28,13.535,13.745,13.52,13.705,1015187.0
2020-01-29,13.77,13.975,13.625,13.845,757130.0
2020-01-30,13.96,13.97,13.7,13.895,843262.0
2020-01-31,13.69,14.075,13.68,13.975,1144757.0
2020-02-03,13.56,13.68,13.395,13.45,1142332.0
2020-02-04,13.42,13.7,13.38,13.635,1015513.0
2020-02-05,13.93,14.2,13.875,14.165,1301601.0
2020-02-06,14.28,14.41,14.175,14.245,768384.0
2020-02-07,14.265,14.32,14.075,14.215,877090.0
2020-02-10,13.95,14.01,13.5,13.805,893513.0
2020-02-11,13.87,14.09,13.77,14.04,956768.0
2020-02-12,14.51,14.675,14.385,14.42,1688575.0
2020-02-13,14.745,15.64,14.64,15.1,3478673.0
2020-02-14,14.96,15.435,14.78,15.37,1563043.0
2020-02-17,15.395,15.805,15.24,15.6,1307188.0
2020-02-18,15.55,15.9,15.485,15.855,1104258.0
2020-02-19,15.81,15.92,15.68,15.83,374527.0
2020-02-20,15.845,16.125,15.675,16.05,1812857.0
2020-02-21,15.855,16.09,15.665,15.74,1281428.0
2020-02-24,15.615,15.695,15.155,15.54,1370144.0
2020-02-25,14.92,15.46,14.92,15.425,1576511.0
2020-02-26,15.025,15.265,14.995,15.13,1237404.0
2020-02-27,14.915,15.155,14.68,14.805,1369486.0
2020-02-28,13.9,14.395,13.775,13.81,1971751.0
2020-03-02,13.485,13.775,13.05,13.745,2207245.0
2020-03-03,13.945,14.275,13.945,14.1,1632761.0
2020-03-04,14.1,14.1,13.65,13.685,1086844.0
2020-03-05,13.985,14.275,13.66,13.86,1313093.0
2020-03-06,13.525,13.685,13.04,13.085,1384904.0
2020-03-09,12.34,12.6,11.555,11.555,1856489.0
2020-03-10,11.43,12.49,11.415,12.49,1473528.0
2020-03-11,12.465,12.475,11.855,12.085,1900528.0
2020-03-12,11.68,11.91,11.175,11.35,1823158.0
2020-03-13,10.78,12.225,10.54,12.2,3120922.0
2020-03-16,11.375,12.16,11.08,11.805,2843529.0
2020-03-17,11.675,12.34,11.475,12.165,3799378.0
2020-03-18,11.855,11.95,11.15,11.655,1684830.0
2020-03-19,12.065,12.065,10.69,10.93,3160620.0
2020-03-20,11.265,11.965,11.175,11.48,2095672.0
2020-03-23,10.555,10.805,10.105,10.52,2287571.0
2020-03-24,10.805,10.925,10.455,10.815,1916146.0
2020-03-25,11.35,11.875,11.25,11.875,1592481.0
2020-03-26,12.215,12.74,11.965,12.515,1085752.0
2020-03-27,12.69,12.925,11.265,11.475,1242759.0
2020-03-30,11.48,12.46,11.14,12.46,1324139.0
2020-03-31,12.06,12.915,11.6,11.655,1972953.0
2020-04-01,12.01,12.475,11.91,12.46,1064334.0
2020-04-02,11.94,12.715,11.935,12.475,1070298.0
2020-04-03,12.935,13.225,12.44,12.615,983662.0
2020-04-06,12.565,12.9,12.465,12.725,1139419.0
2020-04-07,13.015,13.325,12.325,12.685,1004151.0
2020-04-08,12.31,13.225,12.265,12.85,1122948.0
2020-04-09,12.99,13.175,12.44,12.7,1086547.0
2020-04-14,12.775,13.55,12.76,13.5,1128013.0
2020-04-15,13.52,13.745,13.35,13.66,1115103.0
2020-04-16,13.6,13.775,13.325,13.775,1334511.0
2020-04-17,13.985,14.315,13.935,14.125,1059995.0
2020-04-20,13.895,14.11,13.685,13.9,631149.0
2020-04-21,13.76,13.945,13.53,13.61,838731.0
2020-04-22,13.385,13.67,13.085,13.425,910404.0
2020-04-23,13.81,13.92,13.65,13.7,788585.0
2020-04-24,13.72,13.72,13.065,13.22,1266673.0
2020-04-27,13.27,13.47,13.195,13.36,939746.0
2020-04-28,13.435,13.695,13.165,13.31,1201112.0
2020-04-29,13.4,13.675,13.325,13.545,931455.0
2020-04-30,13.695,14.085,13.66,14.0,952489.0
2020-05-01,13.92,13.945,13.52,13.735,1020552.0
2020-05-04,13.56,13.635,13.145,13.37,1045253.0
2020-05-05,13.585,13.925,13.41,13.86,791403.0
2020-05-06,13.775,14.075,13.65,13.845,597393.0
2020-05-07,13.895,14.175,13.85,14.11,636267.0
2020-05-08,14.11,14.27,14.0,14.185,758316.0
2020-05-11,14.27,14.535,14.175,14.275,512508.0
2020-05-12,14.175,14.245,13.9,14.05,544849.0
2020-05-13,13.795,14.075,13.685,14.075,468640.0
2020-05-14,14.1,14.25,13.92,14.075,800189.0
2020-05-15,14.27,14.685,14.2,14.685,823412.0
2020-05-18,14.98,15.255,14.795,15.205,730941.0
2020-05-19,15.655,16.045,15.435,15.99,1196004.0
2020-05-20,15.805,16.445,15.41,16.12,1033683.0
2020-05-21,16.27,16.37,15.82,15.92,1643232.0
2020-05-22,15.855,15.995,15.645,15.82,779011.0
2020-05-25,16.09,16.37,15.865,16.115,809605.0
2020-05-26,16.33,16.33,15.745,16.04,877516.0
2020-05-27,15.83,15.99,15.585,15.68,1299671.0
2020-05-28,15.78,16.2,15.665,15.79,1061336.0
2020-05-29,15.855,16.02,15.695,15.695,1055787.0
2020-06-01,15.715,16.19,15.69,16.19,795000.0
2020-06-02,16.105,16.345,15.915,16.205,1101174.0
2020-06-03,16.37,16.555,16.18,16.395,1219166.0
2020-06-04,16.57,16.83,16.43,16.595,1192044.0
2020-06-05,16.52,16.745,16.355,16.43,786853.0
2020-06-09,17.0,17.51,16.955,17.35,1476644.0
2020-06-10,17.35,17.525,17.155,17.525,882999.0
2020-06-11,16.975,17.68,16.965,17.13,1112956.0
2020-06-12,16.48,17.175,16.12,17.055,1192427.0
2020-06-15,16.795,17.05,16.455,16.555,666655.0
2020-06-16,16.98,17.005,16.295,16.73,1216276.0
2020-06-17,16.815,17.175,16.63,16.82,790695.0
2020-06-18,16.69,16.745,16.355,16.49,1597748.0
2020-06-19,16.69,16.77,16.245,16.365,1084071.0
2020-06-22,16.27,16.845,16.27,16.74,686417.0
2020-06-23,17.09,17.3,16.77,17.275,875804.0
2020-06-24,17.4,17.625,17.065,17.615,739867.0
2020-06-25,17.305,17.6,17.14,17.23,691871.0
2020-06-26,17.28,17.565,17.23,17.54,566910.0
2020-06-29,17.215,17.54,17.04,17.455,708411.0
2020-06-30,17.855,17.975,17.59,17.665,791415.0
2020-07-01,17.755,17.875,17.455,17.665,859187.0
2020-07-02,17.94,17.94,17.505,17.79,1321630.0
2020-07-03,17.95,18.425,17.925,18.16,874427.0
2020-07-06,18.19,18.4,18.055,18.275,402951.0
2020-07-07,18.365,19.0,18.365,18.815,831752.0
2020-07-08,18.95,19.11,18.765,18.835,723017.0
2020-07-09,19.11,19.36,19.01,19.19,814333.0
2020-07-10,19.025,19.25,18.815,18.935,557934.0
2020-07-13,19.285,19.5,19.025,19.445,953015.0
2020-07-14,19.46,19.575,19.125,19.285,585946.0
2020-07-15,19.745,19.895,19.47,19.82,835028.0
2020-07-16,19.95,19.985,19.56,19.7,751484.0
2020-07-17,19.895,20.295,19.76,19.935,815958.0
2020-07-20,20.025,20.16,19.67,19.82,730822.0
2020-07-21,19.86,20.62,19.86,20.5,1163778.0
2020-07-22,20.37,20.635,20.085,20.235,1007587.0
2020-07-23,20.085,20.565,20.085,20.46,925999.0
2020-07-24,20.345,20.635,20.245,20.335,962139.0
2020-07-27,20.435,21.22,20.36,20.995,1235224.0
2020-07-28,20.955,21.63,20.955,21.355,984287.0
2020-07-29,21.355,21.48,20.745,21.22,1250761.0
2020-07-30,21.595,22.265,21.41,22.095,1184242.0
2020-07-31,21.735,21.92,21.305,21.48,1144470.0
2020-08-03,21.43,22.155,21.38,22.04,944888.0
2020-08-04,22.29,22.715,22.29,22.395,984498.0
2020-08-05,22.365,22.98,22.355,22.82,1022023.0
2020-08-06,23.35,23.565,23.1,23.565,1155589.0
2020-08-07,23.565,23.665,22.815,23.02,1017858.0
2020-08-10,23.02,23.43,22.79,23.34,942835.0
2020-08-11,23.73,23.98,23.55,23.575,976516.0
2020-08-12,23.365,23.39,22.7,22.78,1271630.0
2020-08-13,23.02,23.09,22.865,23.015,1251224.0
2020-08-14,23.155,23.405,23.04,23.275,680157.0
2020-08-17,23.175,23.63,23.115,23.455,917722.0
2020-08-18,23.765,24.215,23.38,24.055,1412943.0
2020-08-19,24.155,24.2,22.57,22.88,1946455.0
2020-08-20,22.52,23.59,22.365,23.515,1947974.0
2020-08-21,23.74,24.13,23.54,23.565,1037742.0
2020-08-24,23.585,24.74,23.585,24.575,1214657.0
2020-08-25,25.14,25.14,24.53,24.965,1689762.0
2020-08-26,25.01,25.405,24.965,25.105,1406244.0
2020-08-27,25.18,25.945,25.18,25.795,1130245.0
2020-08-28,25.415,25.685,24.55,25.045,911862.0
2020-08-31,25.085,25.485,24.99,25.295,860674.0
2020-09-01,24.975,25.215,24.705,24.81,1271607.0
2020-09-02,25.2,25.995,25.2,25.63,1470754.0
2020-09-03,25.545,26.17,25.545,25.78,1021102.0
2020-09-04,25.12,25.12,24.33,24.455,906486.0
2020-09-07,24.34,24.99,24.29,24.68,756435.0
2020-09-08,24.765,24.965,23.865,24.02,830450.0
2020-09-09,23.56,24.42,23.38,24.28,1323411.0
2020-09-10,24.72,24.92,23.985,24.14,1074329.0
2020-09-11,23.475,23.57,22.45,23.535,1080536.0
2020-09-14,23.71,23.97,23.09,23.645,1567144.0
2020-09-15,23.71,24.295,23.675,24.185,1115066.0
2020-09-16,24.59,24.685,23.76,23.88,134499.0
2020-09-17,23.45,23.7,21.525,21.625,2193941.0
2020-09-18,22.07,22.505,21.725,22.25,1659073.0
2020-09-21,22.275,22.545,22.035,22.175,1017769.0
2020-09-22,21.79,22.105,21.67,21.82,971446.0
2020-09-23,21.985,22.33,21.68,22.035,990958.0
2020-09-24,21.755,21.975,21.465,21.79,1143810.0
2020-09-25,21.8,22.115,21.515,21.765,639266.0
2020-09-28,21.68,21.725,21.1,21.27,1098317.0
2020-09-29,21.445,21.62,21.135,21.62,985627.0
2020-09-30,21.41,21.705,21.115,21.595,1043129.0
2020-10-01,21.8,22.105,21.645,21.765,766706.0
2020-10-02,21.715,21.835,20.77,20.95,1073933.0
2020-10-05,21.21,21.505,21.1,21.47,370389.0
2020-10-06,21.73,22.015,21.36,21.885,820597.0
2020-10-07,21.69,22.08,21.55,21.965,727101.0
2020-10-08,22.165,22.225,21.855,22.045,763943.0
2020-10-09,22.12,22.305,21.8,22.035,668779.0
2020-10-12,22.13,22.31,21.765,21.835,798226.0
2020-10-13,21.885,22.035,21.525,21.66,697223.0
2020-10-14,21.835,21.975,21.625,21.725,495693.0
2020-10-15,21.87,22.33,21.81,21.985,604936.0
2020-10-16,22.08,22.295,21.86,21.895,453494.0
2020-10-19,22.06,22.285,21.9,22.015,378584.0
2020-10-20,21.93,21.94,21.315,21.595,757283.0
2020-10-21,21.68,22.175,21.635,21.79,340089.0
2020-10-22,21.365,21.74,21.27,21.74,478271.0
2020-10-23,21.655,21.82,21.315,21.595,559611.0
2020-10-26,21.75,22.375,21.69,22.2,997969.0
2020-10-27,22.53,23.1,21.94,21.975,1074436.0
2020-10-28,21.645,21.975,21.3,21.845,609983.0
2020-10-29,21.4,21.635,21.125,21.54,562711.0
2020-10-30,21.375,21.86,21.305,21.635,862620.0
2020-11-02,21.42,21.53,20.9,21.09,610480.0
2020-11-03,20.89,21.92,20.885,21.75,617824.0
2020-11-04,21.88,22.625,21.54,21.95,50124.0
2020-11-05,21.69,21.915,21.49,21.855,523392.0
2020-11-06,22.34,22.86,22.275,22.825,799168.0
2020-11-09,23.19,24.305,23.19,24.185,844509.0
2020-11-10,25.13,25.14,23.45,23.55,696434.0
2020-11-11,23.84,24.055,23.475,23.645,617603.0
2020-11-12,23.71,23.975,23.395,23.665,700234.0
2020-11-13,23.805,24.09,23.58,23.905,492797.0
2020-11-16,24.49,24.49,24.49,24.49,0.0
2020-11-17,24.885,25.415,24.61,24.705,929498.0
2020-11-18,24.715,24.905,24.375,24.42,624636.0
2020-11-19,24.455,24.835,24.27,24.62,548331.0
2020-11-20,24.88,26.135,24.88,25.89,1102956.0
2020-11-23,26.15,27.14,25.83,26.96,863721.0
2020-11-24,27.74,27.74,27.0,27.425,1144749.0
2020-11-25,27.905,28.32,27.32,27.435,1014098.0
2020-11-26,27.67,27.955,27.435,27.635,677104.0
2020-11-27,27.58,27.825,27.165,27.72,653427.0
2020-11-30,28.0,28.2,27.72,28.025,966662.0
2020-12-01,28.135,28.135,27.35,27.91,847052.0
2020-12-02,28.285,28.58,27.295,27.625,810198.0
2020-12-03,28.415,29.81,28.17,29.715,1490915.0
2020-12-04,29.585,30.355,29.585,29.955,1265714.0
2020-12-07,30.685,30.815,29.89,30.12,682130.0
2020-12-08,30.025,30.46,29.925,30.15,802768.0
2020-12-09,30.07,30.64,30.055,30.4,526551.0
2020-12-10,30.435,31.11,30.045,30.12,510141.0
2020-12-11,30.6,31.135,30.21,30.565,1203978.0
2020-12-14,30.635,30.92,29.775,30.085,888503.0
2020-12-15,29.175,29.175,27.355,28.05,1621294.0
2020-12-16,27.93,28.5,27.505,28.1,1436624.0
2020-12-17,28.2,28.655,27.85,28.345,1580847.0
2020-12-18,28.855,29.75,28.745,28.865,2386505.0
2020-12-21,29.3,30.22,28.95,30.22,1281280.0
2020-12-22,30.65,30.685,29.835,30.2,1075040.0
2020-12-23,30.08,30.61,29.82,30.34,694454.0
2020-12-24,30.64,31.03,30.64,31.025,287200.0
2020-12-29,31.075,31.94,31.075,31.77,590566.0
2020-12-30,31.64,32.065,31.085,31.875,674318.0
2020-12-31,32.055,32.79,31.94,32.465,421504.0
2021-01-04,33.745,33.765,32.92,33.345,759319.0
2021-01-05,34.155,34.23,33.59,33.85,964437.0
2021-01-06,34.49,35.35,32.94,33.375,1224908.0
2021-01-07,34.49,35.105,33.945,34.465,719652.0
2021-01-08,35.42,35.705,34.785,35.09,932809.0
2021-01-11,35.09,35.27,34.075,34.24,731239.0
2021-01-12,34.24,34.38,33.6,33.72,693079.0
2021-01-13,33.945,34.925,33.53,33.735,765169.0
2021-01-14,33.84,34.18,33.275,33.825,481180.0
2021-01-15,34.62,34.89,34.05,34.525,710182.0
2021-01-18,34.24,34.43,33.21,33.375,543243.0
2021-01-19,33.285,33.485,33.095,33.245,411410.0
2021-01-20,33.33,33.7,33.05,33.165,531507.0
2021-01-21,33.2,33.77,32.765,33.7,566127.0
2021-01-22,33.6,34.04,33.08,33.105,396731.0
2021-01-25,33.115,33.695,33.115,33.665,259538.0
2021-01-27,33.825,34.195,32.03,32.53,736301.0
2021-01-28,31.38,31.675,30.49,31.51,131747.0
2021-01-29,32.04,32.205,29.515,29.775,962822.0
2021-02-01,29.47,30.105,28.89,29.985,1734613.0
2021-02-02,30.97,31.81,30.91,31.725,725057.0
2021-02-03,31.78,31.96,30.565,31.13,634139.0
2021-02-04,31.32,31.32,30.47,30.675,596002.0
2021-02-05,31.19,31.205,30.13,30.315,451852.0
2021-02-08,30.6,32.115,30.435,32.02,831579.0
2021-02-09,32.53,32.53,31.44,32.075,645544.0
2021-02-10,33.225,33.355,31.335,31.9,783884.0
2021-02-11,31.9,33.365,31.735,31.83,1010085.0
2021-02-12,31.38,31.41,30.72,31.18,702191.0
2021-02-15,31.35,32.115,31.35,32.115,801353.0
2021-02-16,33.095,33.505,32.44,33.25,645391.0
2021-02-17,33.81,34.975,33.81,34.875,1337266.0
2021-02-18,34.505,35.34,33.71,34.935,968373.0
2021-02-19,34.9,34.935,33.91,34.07,890065.0
2021-02-22,34.405,35.975,34.405,35.73,829960.0
2021-02-23,36.025,36.64,35.19,35.685,1267512.0
2021-02-24,36.615,37.235,35.415,35.945,1348252.0
2021-02-25,36.28,36.44,35.66,35.845,658424.0
2021-02-26,35.16,35.16,34.19,34.19,688754.0
2021-03-01,34.26,35.45,34.19,35.045,853179.0
2021-03-02,35.855,36.135,34.665,34.73,1048076.0
2021-03-03,35.305,35.73,35.055,35.43,683179.0
2021-03-04,35.695,35.695,34.575,34.855,597491.0
2021-03-05,34.25,34.835,33.845,34.755,770190.0
2021-03-08,35.615,36.045,34.745,34.745,485322.0
2021-03-09,36.02,36.02,34.8,34.88,691975.0
2021-03-10,34.79,34.82,33.82,34.33,739771.0
2021-03-11,35.01,35.01,33.665,34.33,663165.0
2021-03-12,35.34,36.395,35.19,36.2,788788.0
2021-03-15,36.425,36.425,35.27,35.55,631773.0
2021-03-16,36.035,36.045,34.81,34.92,687011.0
2021-03-17,34.74,34.755,33.36,34.575,944661.0
2021-03-18,34.585,35.505,34.26,35.37,902773.0
2021-03-19,35.07,35.44,34.45,35.205,1421003.0
2021-03-22,35.215,35.495,33.43,33.81,927070.0
2021-03-23,34.025,34.28,32.6,32.915,674980.0
2021-03-24,32.6,32.96,32.35,32.775,733642.0
2021-03-25,32.865,33.215,32.275,32.6,415004.0
2021-03-26,33.105,33.765,32.82,33.36,636148.0
2021-03-29,33.955,34.505,33.765,34.205,572526.0
2021-03-30,35.1,35.1,33.405,33.43,519291.0
2021-03-31,34.06,34.86,33.835,34.28,829695.0
2021-04-01,34.08,35.17,34.035,34.845,564514.0
2021-04-06,35.73,36.615,35.675,35.81,493743.0
2021-04-07,36.155,36.84,36.08,36.795,611906.0
2021-04-08,36.515,37.54,36.485,37.225,717398.0
2021-04-09,37.36,37.995,36.99,37.145,775612.0
2021-04-12,37.2,37.535,36.37,37.11,617078.0
2021-04-13,37.74,37.865,36.685,36.805,648269.0
2021-04-14,37.035,39.335,37.035,39.21,1071890.0
2021-04-15,40.57,42.06,40.12,40.735,1522665.0
2021-04-16,38.75,39.545,38.37,38.58,1240761.0
2021-04-19,38.66,39.74,38.41,39.455,706231.0
2021-04-20,39.5,40.93,39.5,40.645,1064719.0
2021-04-21,39.455,39.985,39.01,39.985,872102.0
2021-04-22,40.645,40.715,39.515,40.615,686223.0
2021-04-23,40.525,41.475,40.175,41.355,749690.0
2021-04-26,41.69,42.04,41.06,41.25,300398.0
2021-04-27,41.66,42.195,41.24,41.52,512956.0
2021-04-28,41.61,41.725,41.11,41.635,458196.0
2021-04-29,41.97,43.285,41.78,43.085,491031.0
2021-04-30,42.945,43.16,42.085,43.05,533443.0
2021-05-03,43.725,44.09,42.635,42.915,463724.0
2021-05-04,42.925,43.44,42.535,43.115,504036.0
2021-05-05,42.76,43.855,42.555,43.51,474676.0
2021-05-06,43.905,43.94,42.285,42.89,825339.0
2021-05-07,42.945,43.265,42.6,42.835,456993.0
2021-05-10,43.52,44.89,43.47,44.44,640987.0
2021-05-11,43.275,44.23,42.985,43.555,769946.0
2021-05-12,43.53,43.53,41.485,42.42,885972.0
2021-05-13,42.105,42.71,41.065,41.23,787181.0
2021-05-14,40.84,41.57,39.85,40.105,850589.0
2021-05-17,40.39,40.67,39.195,40.39,910356.0
2021-05-18,41.065,42.105,40.525,41.77,645259.0
2021-05-19,41.005,41.03,40.24,40.48,707685.0
2021-05-20,40.345,40.69,39.465,40.545,707869.0
2021-05-21,40.525,40.715,38.815,38.815,1276435.0
2021-05-24,38.775,40.33,38.49,39.2,1082977.0
2021-05-25,39.22,39.68,38.885,39.38,495472.0
2021-05-26,38.995,39.345,38.41,39.02,493819.0
2021-05-27,39.05,40.04,38.94,39.67,779621.0
2021-05-28,40.75,41.87,40.56,41.385,697283.0
2021-05-31,41.59,41.655,40.06,40.915,385998.0
2021-06-01,41.465,42.355,41.32,42.12,581102.0
2021-06-02,42.905,43.5,42.655,42.845,824901.0
2021-06-03,43.275,43.86,42.78,43.725,545185.0
2021-06-04,43.275,43.545,42.88,43.23,342431.0
2021-06-07,43.59,44.53,43.475,43.475,439514.0
2021-06-08,43.35,44.225,43.295,43.855,493720.0
2021-06-09,44.685,45.7,43.635,43.655,646160.0
2021-06-10,43.485,44.645,43.24,44.195,707353.0
2021-06-11,44.455,44.915,43.9,44.565,548327.0
2021-06-15,45.07,46.385,44.975,45.945,743704.0
2021-06-16,45.73,45.91,43.635,43.95,963696.0
2021-06-17,44.0,44.14,42.6,43.35,755803.0
2021-06-18,43.185,45.53,43.185,45.53,1129350.0
2021-06-21,43.88,44.045,43.05,43.05,981230.0
2021-06-22,43.635,44.43,43.495,43.765,873111.0
2021-06-23,44.17,44.555,43.765,43.99,441783.0
2021-06-24,44.16,45.775,43.99,45.35,605153.0
2021-06-25,45.98,46.43,45.405,45.74,617403.0
2021-06-28,45.485,46.7,45.485,46.425,478012.0
2021-06-29,46.035,46.695,45.89,46.56,504127.0
2021-06-30,47.065,49.21,47.025,48.44,858608.0
2021-07-01,48.895,49.1,47.755,48.11,617155.0
2021-07-02,48.585,50.075,48.49,50.075,577261.0
2021-07-05,50.435,51.03,49.94,50.895,586690.0
2021-07-06,52.005,52.275,50.68,51.11,773769.0
2021-07-07,50.85,52.24,49.94,51.84,938193.0
2021-07-08,52.29,52.445,50.64,51.185,1347183.0
2021-07-09,50.49,51.635,50.4,51.555,538742.0
2021-07-12,52.525,53.89,52.23,53.725,795850.0
2021-07-13,53.895,54.5,53.34,53.445,1060014.0
2021-07-14,53.905,54.455,53.575,53.935,841873.0
2021-07-15,54.15,54.995,53.96,54.995,628653.0
2021-07-16,54.655,54.945,53.105,54.085,952846.0
2021-07-19,53.525,54.025,53.105,53.435,533705.0
2021-07-20,52.565,53.16,51.77,52.42,776746.0
2021-07-21,52.995,53.805,52.745,53.67,487984.0
2021-07-22,54.32,55.14,54.075,54.725,631171.0
2021-07-23,54.375,55.955,54.24,55.71,612979.0
2021-07-26,56.35,57.565,56.095,56.585,731836.0
2021-07-27,57.24,57.305,55.025,55.32,912694.0
2021-07-28,54.905,55.495,53.735,55.14,732924.0
2021-07-29,55.45,57.34,55.25,57.18,909332.0
2021-07-30,57.36,58.945,56.775,56.81,1060620.0
2021-08-02,56.8,57.7,53.835,54.34,1281031.0
2021-08-03,54.095,54.44,53.34,54.22,1078930.0
2021-08-04,54.545,56.54,54.545,55.295,906552.0
2021-08-05,55.025,55.42,53.52,53.635,945753.0
2021-08-06,53.465,53.825,52.3,53.15,1210271.0
2021-08-09,52.47,54.455,52.38,53.22,847854.0
2021-08-10,54.455,55.36,54.095,54.365,872756.0
2021-08-11,53.185,55.8,51.465,54.375,2429467.0
2021-08-12,54.365,54.815,52.93,54.04,1441198.0
2021-08-13,53.835,55.675,53.655,55.465,1174412.0
2021-08-16,56.25,56.495,54.105,54.25,1127687.0
2021-08-17,53.995,54.56,53.345,53.975,1202293.0
2021-08-18,51.895,53.675,51.265,52.68,1386179.0
2021-08-19,49.855,50.195,47.725,49.195,234516.0
2021-08-20,47.7,48.595,46.9,48.02,191498.0
2021-08-23,47.55,48.33,46.77,48.265,1730045.0
2021-08-24,48.725,49.585,48.33,49.0,1219485.0
2021-08-25,50.785,51.05,50.09,50.72,1187055.0
2021-08-26,51.73,52.19,49.515,49.75,1348858.0
2021-08-27,49.825,50.38,48.8,49.045,592486.0
2021-08-30,50.325,51.605,50.12,50.355,811663.0
2021-08-31,50.785,52.32,50.785,51.65,1364273.0
2021-09-01,50.815,50.87,49.17,49.95,945101.0
2021-09-02,50.505,50.675,49.27,50.13,711926.0
2021-09-03,51.125,52.18,50.975,51.455,50545.0
2021-09-06,51.54,51.775,50.28,50.54,730178.0
2021-09-07,51.145,51.52,47.935,48.715,1391016.0
2021-09-08,48.575,49.31,48.17,48.635,1196573.0
2021-09-09,48.24,48.96,46.895,47.365,1263710.0
2021-09-10,48.64,50.13,48.295,50.005,1029446.0
2021-09-13,49.67,50.75,48.905,49.45,904889.0
2021-09-14,49.535,49.93,48.33,49.365,855392.0
2021-09-15,50.27,50.3,48.08,49.31,1202137.0
2021-09-16,49.31,50.14,49.15,49.63,1394105.0
2021-09-17,47.22,47.465,45.32,45.395,2781989.0
2021-09-20,44.2,44.4,41.475,42.99,2157689.0
2021-09-21,42.51,43.93,42.3,42.915,1864282.0
2021-09-22,42.915,44.765,41.485,43.875,2575592.0
2021-09-23,45.715,46.62,44.295,44.955,1266676.0
2021-09-24,45.15,45.15,43.29,43.645,1326874.0
2021-09-27,44.495,46.15,44.325,44.815,1084242.0
2021-09-28,44.495,44.83,43.0,43.175,1473322.0
2021-09-29,41.71,41.86,40.495,40.76,1826767.0
2021-09-30,41.165,42.425,40.56,42.15,1974723.0
2021-10-01,40.87,40.995,39.2,39.265,2044568.0
2021-10-04,40.155,40.61,39.66,40.43,1529879.0
2021-10-05,39.82,40.045,38.97,40.045,1530701.0
2021-10-06,40.12,40.45,39.33,40.09,1226851.0
2021-10-07,40.14,40.635,39.79,40.205,1288333.0
2021-10-08,40.945,41.435,40.58,40.92,1399730.0
2021-10-11,41.955,42.455,41.025,42.16,1516920.0
2021-10-12,42.8,43.075,41.345,41.7,1799719.0
2021-10-13,41.7,41.79,39.715,39.77,1564293.0
2021-10-14,39.95,40.39,39.44,39.97,1624988.0
2021-10-15,40.635,41.005,40.225,40.795,1668736.0
2021-10-18,40.825,41.05,40.335,40.79,1079765.0
2021-10-19,40.675,40.77,39.8,40.335,1251576.0
2021-10-20,40.355,41.115,39.35,39.35,1550609.0
2021-10-21,39.685,39.895,38.595,38.595,1455770.0
2021-10-22,37.77,37.91,36.92,37.045,1974365.0
2021-10-25,38.755,41.03,38.755,40.365,2596616.0
2021-10-26,39.04,39.735,37.205,37.525,3076133.0
2021-10-27,37.3,37.485,36.15,36.825,1854073.0
2021-10-28,35.755,36.33,34.965,36.105,118995.0
2021-10-29,36.085,36.94,35.84,36.3,2380245.0
2021-11-01,35.935,37.27,35.795,36.82,1079364.0
2021-11-02,36.685,36.82,35.275,35.38,1484028.0
2021-11-03,35.935,37.045,35.875,36.76,1355028.0
2021-11-04,36.665,37.045,35.84,35.895,1077692.0
2021-11-05,36.03,36.45,35.53,35.635,1154628.0
2021-11-08,35.97,36.715,35.905,36.11,943070.0
2021-11-09,36.97,37.1,35.99,36.355,1097733.0
2021-11-10,35.745,35.915,34.76,34.85,1355001.0
2021-11-11,35.275,37.29,35.16,36.865,1461414.0
2021-11-12,37.615,38.425,37.355,37.475,1447512.0
2021-11-15,38.05,39.205,37.92,38.725,1630791.0
2021-11-16,38.725,38.98,38.305,38.465,1397756.0
2021-11-17,38.805,38.85,37.975,38.475,1243875.0
2021-11-18,36.75,37.655,35.895,37.625,2251856.0
2021-11-19,37.86,39.6,37.71,38.925,2212853.0
2021-11-22,39.04,40.24,38.885,39.535,1409562.0
2021-11-23,40.47,41.7,39.98,41.485,1787451.0
2021-11-24,41.345,41.88,40.56,41.21,1084572.0
2021-11-25,41.39,43.16,40.495,43.035,1614995.0
2021-11-26,42.14,42.215,40.55,40.945,985259.0
2021-11-29,39.51,42.425,39.04,42.32,1323063.0
2021-11-30,42.99,43.59,42.365,42.575,304403.0
2021-12-01,41.775,42.545,41.4,42.255,1023668.0
2021-12-02,41.39,42.595,41.2,42.255,918729.0
2021-12-03,43.26,43.645,41.89,42.125,996677.0
2021-12-06,41.795,41.99,41.07,41.38,865679.0
2021-12-07,41.805,42.285,41.015,41.83,919674.0
2021-12-08,43.0,44.53,43.0,44.275,1397447.0
2021-12-09,44.615,44.755,43.79,44.4,1092411.0
2021-12-10,44.305,45.03,44.1,44.75,824204.0
2021-12-13,44.7,46.12,44.3,45.925,1048795.0
2021-12-14,45.905,46.91,45.435,46.48,1032951.0
2021-12-15,47.005,47.57,45.905,46.095,1076451.0
2021-12-16,45.34,46.495,45.16,45.615,1389736.0
2021-12-17,46.29,47.25,46.11,46.545,1402221.0
2021-12-20,46.1,46.49,45.305,46.32,887277.0
2021-12-21,46.14,47.175,46.14,47.135,576274.0
2021-12-22,47.87,49.195,47.87,48.915,1057581.0
2021-12-23,49.48,50.24,49.3,50.035,871607.0
2021-12-24,51.175,51.73,50.165,51.73,504483.0
2021-12-29,52.02,52.885,51.56,52.865,816693.0
2021-12-30,53.805,54.42,53.235,54.125,631171.0
2021-12-31,54.19,54.325,52.68,52.68,608424.0
2022-01-04,52.885,55.615,52.885,55.2,1092339.0
2022-01-05,56.335,56.345,54.465,54.965,1103430.0
2022-01-06,54.41,55.2,53.515,54.505,1654859.0
2022-01-07,54.41,56.395,54.22,55.545,1535747.0
2022-01-10,55.575,57.195,55.565,57.025,1028249.0
2022-01-11,56.44,58.06,55.97,57.125,1038099.0
2022-01-12,58.32,59.15,57.52,58.715,1164356.0
2022-01-13,58.775,61.315,58.715,60.45,1621465.0
2022-01-14,59.26,61.935,58.83,61.725,1270286.0
2022-01-17,61.99,62.91,60.945,61.115,1269149.0
2022-01-18,60.205,61.255,58.88,60.53,1637878.0
2022-01-19,59.525,61.49,59.525,60.39,1302418.0
2022-01-20,59.75,62.78,59.75,62.055,1150594.0
2022-01-21,61.285,61.785,59.11,60.165,1732822.0
2022-01-24,58.23,59.355,54.74,58.06,2176913.0
2022-01-25,56.64,57.68,53.15,53.73,3101884.0
2022-01-27,53.055,53.62,48.955,50.74,2832358.0
2022-01-28,51.785,52.49,49.64,50.655,2974254.0
2022-01-31,50.785,52.3,49.735,52.125,1125342.0
2022-02-01,52.215,54.345,51.925,53.995,1401065.0
2022-02-02,55.49,56.42,54.655,55.17,1161215.0
2022-02-03,55.52,55.925,54.335,55.17,1029842.0
2022-02-04,54.775,55.285,53.825,54.655,1113306.0
2022-02-07,52.685,56.065,52.64,55.49,1422579.0
2022-02-08,55.49,56.405,54.015,54.445,1402259.0
2022-02-09,47.975,53.27,47.37,49.59,5111054.0
2022-02-10,51.07,52.085,49.97,51.38,2859063.0
2022-02-11,51.24,51.885,49.78,50.045,1510132.0
2022-02-14,49.75,49.8,47.515,48.135,1926130.0
2022-02-15,47.135,47.795,45.535,45.565,2539774.0
2022-02-16,45.715,46.83,44.89,46.405,1722010.0
2022-02-17,46.985,46.995,45.105,45.21,1823801.0
2022-02-18,44.005,45.625,43.93,44.925,1493031.0
2022-02-21,43.555,45.02,43.215,44.55,1554626.0
2022-02-22,44.325,44.485,42.69,42.875,1943470.0
2022-02-23,42.33,44.675,42.235,43.96,1711729.0
2022-02-24,43.515,44.195,40.975,41.125,2607230.0
2022-02-25,41.785,42.695,41.445,42.17,155589.0
2022-02-28,43.14,44.025,41.425,42.565,13942045.0
2022-03-01,42.93,43.485,42.105,42.63,1979209.0
2022-03-02,42.69,44.21,42.65,43.175,1960002.0
2022-03-03,44.38,45.545,44.275,44.655,1713574.0
2022-03-04,45.885,46.045,44.305,45.07,2405159.0
2022-03-07,45.775,46.655,44.165,45.18,1690303.0
2022-03-08,45.715,45.765,43.0,43.185,1218524.0
2022-03-09,44.84,45.23,43.505,44.295,1191543.0
2022-03-10,43.27,44.135,41.98,42.51,1683921.0
2022-03-11,43.47,43.965,42.81,43.675,1205527.0
2022-03-14,44.21,44.4,43.325,44.04,1035618.0
2022-03-15,42.19,42.64,41.08,41.89,1733685.0
2022-03-16,41.925,42.3,41.38,41.635,1418635.0
2022-03-17,42.67,43.245,42.47,43.035,854131.0
2022-03-18,43.845,43.96,43.085,43.565,1568143.0
2022-03-21,44.155,44.935,43.96,44.04,616209.0
2022-03-22,45.04,46.45,44.605,46.18,1332651.0
2022-03-23,46.16,46.185,45.22,45.465,837845.0
2022-03-24,46.42,46.75,45.385,45.625,1040140.0
2022-03-25,46.045,46.735,45.8,45.8,893982.0
2022-03-28,46.62,47.675,46.29,46.29,951504.0
2022-03-29,46.835,47.26,45.95,47.025,824497.0
2022-03-30,46.61,47.645,46.34,47.515,1141986.0
2022-03-31,48.2,49.585,48.085,49.585,1365966.0
2022-04-01,49.77,51.35,49.62,51.35,1428581.0
2022-04-04,52.29,53.375,51.85,53.11,1361217.0
2022-04-05,54.465,56.515,53.43,56.13,2267527.0
2022-04-06,55.445,57.645,54.67,56.77,1908328.0
2022-04-07,56.205,57.465,55.595,56.45,1297308.0
2022-04-08,57.935,58.445,57.12,57.665,78744.0
2022-04-11,58.02,58.32,55.485,55.77,1145975.0
2022-04-12,56.28,57.06,55.565,55.65,1155563.0
2022-04-13,56.29,58.295,56.225,58.135,812374.0
2022-04-14,58.8,59.065,57.795,58.35,676081.0
2022-04-19,59.45,59.735,57.57,58.0,1066240.0
2022-04-20,58.18,58.775,56.78,57.755,908139.0
2022-04-21,58.35,59.28,58.085,58.37,1276118.0
2022-04-22,57.55,58.415,55.36,57.1,1158836.0
2022-04-26,51.795,52.99,50.45,51.425,2483957.0
2022-04-27,51.34,52.415,51.22,52.2,1114786.0
2022-04-28,53.43,55.2,52.685,54.7,1292068.0
2022-04-29,55.375,55.765,54.37,55.065,829637.0
2022-05-02,54.36,54.445,53.47,53.62,633808.0
2022-05-03,53.635,54.42,52.525,52.755,776073.0
2022-05-04,52.755,53.255,50.89,51.02,1059308.0
2022-05-05,52.78,53.15,52.13,52.845,602773.0
2022-05-06,50.61,53.11,50.465,53.015,986681.0
2022-05-09,51.83,51.99,49.705,50.54,779876.0
2022-05-10,48.915,49.895,48.01,49.585,1454961.0
2022-05-11,49.385,51.41,48.775,51.04,928234.0
2022-05-12,50.795,51.87,49.685,49.97,1177239.0
2022-05-13,49.895,51.23,49.855,50.86,1023605.0
2022-05-16,52.18,52.875,51.04,51.755,876142.0
2022-05-17,52.995,54.955,52.865,54.71,966402.0
2022-05-18,56.44,57.38,55.67,57.165,1446847.0
2022-05-19,54.84,56.205,54.42,55.81,1053103.0
2022-05-20,57.2,57.68,55.62,56.27,1920575.0
2022-05-23,57.285,58.31,56.1,56.1,861908.0
2022-05-24,57.06,58.47,56.515,57.035,1236603.0
2022-05-25,57.85,58.075,56.55,57.005,775260.0
2022-05-26,57.38,57.72,55.385,56.645,1116412.0
2022-05-27,58.305,58.31,57.38,57.655,858880.0
2022-05-30,58.51,59.345,57.935,58.98,893587.0
2022-05-31,59.535,60.37,58.92,60.06,2936136.0
2022-06-01,60.145,60.145,54.85,55.215,1912913.0
2022-06-02,54.805,55.925,53.26,54.165,1395899.0
2022-06-03,55.79,57.06,55.78,56.77,972492.0
2022-06-06,56.44,57.305,56.065,56.1,899758.0
2022-06-07,56.345,57.08,55.49,55.94,701094.0
2022-06-08,56.805,57.285,55.715,56.865,1035668.0
2022-06-09,56.665,56.805,54.485,54.485,911048.0
2022-06-10,53.705,54.265,52.565,53.44,1014165.0
2022-06-14,50.325,52.265,49.59,52.265,1518755.0
2022-06-15,51.895,52.2,50.23,50.365,1369223.0
2022-06-16,50.89,51.735,49.725,50.28,1398640.0
2022-06-17,48.915,49.395,48.24,48.715,4422083.0
2022-06-20,48.265,48.445,45.2,45.445,1103390.0
2022-06-21,46.555,47.035,45.755,46.385,962704.0
2022-06-22,47.035,47.23,45.23,45.875,1212701.0
2022-06-23,45.245,45.47,43.77,44.42,1227373.0
2022-06-24,43.88,45.625,43.88,45.34,1188913.0
2022-06-27,46.34,47.21,45.63,45.82,1375336.0
2022-06-28,45.96,46.97,45.625,46.49,1379728.0
2022-06-29,46.44,46.92,45.76,46.255,1315801.0
2022-06-30,45.915,47.035,45.075,45.405,1535840.0
2022-07-01,45.47,46.01,43.525,43.535,1101441.0
2022-07-04,44.2,44.59,42.61,43.235,993834.0
2022-07-05,43.695,43.975,42.81,42.81,835230.0
2022-07-06,42.21,42.33,40.215,40.345,1420955.0
2022-07-07,41.66,42.48,41.39,42.17,1574493.0
2022-07-08,44.195,44.91,43.13,44.1,1517860.0
2022-07-11,45.125,45.15,43.28,43.28,976410.0
2022-07-12,43.085,43.085,41.7,42.15,73520.0
2022-07-13,41.39,42.005,40.705,41.755,1151384.0
2022-07-14,42.085,44.125,42.075,44.125,916490.0
2022-07-15,42.33,42.375,40.795,40.805,1887555.0
2022-07-18,41.55,42.445,40.92,42.445,1051980.0
2022-07-19,42.37,43.93,42.285,42.46,1082920.0
2022-07-20,43.835,45.06,43.44,44.71,1203603.0
2022-07-21,44.505,44.795,43.59,44.73,1096306.0
2022-07-22,44.795,45.06,43.74,44.04,626087.0
2022-07-25,44.54,45.285,44.295,44.785,744138.0
2022-07-26,45.15,46.3,45.135,46.3,1061673.0
2022-07-27,46.26,46.705,45.51,45.905,90316.0
2022-07-28,47.965,50.465,46.58,50.055,2051643.0
2022-07-29,51.37,52.725,50.345,50.55,1698324.0
2022-08-01,51.275,51.85,50.625,50.76,939979.0
2022-08-02,50.335,50.965,49.27,49.93,975310.0
2022-08-03,49.75,51.925,49.265,51.55,963134.0
2022-08-04,51.595,52.51,51.34,52.205,1333052.0
2022-08-05,52.365,54.425,52.3,54.23,983929.0
2022-08-08,54.185,55.95,53.475,54.445,1345725.0
2022-08-09,54.56,56.385,54.295,56.375,1489083.0
2022-08-10,55.5,56.175,54.805,55.245,733489.0
2022-08-11,56.44,56.685,55.04,55.94,1004418.0
2022-08-12,55.69,56.505,55.21,55.83,83747.0
2022-08-15,56.675,58.22,56.675,57.2,816096.0
2022-08-16,57.165,58.305,56.48,56.975,75533.0
2022-08-17,57.145,58.0,56.175,56.93,744928.0
2022-08-18,55.83,56.43,54.175,56.345,1109247.0
2022-08-19,57.36,57.36,56.385,57.285,635060.0
2022-08-22,56.065,58.39,55.765,57.91,769935.0
2022-08-23,57.755,59.415,57.38,58.085,634866.0
2022-08-24,59.035,60.175,58.81,59.815,808466.0
2022-08-25,60.675,61.22,59.62,60.175,952308.0
2022-08-26,61.37,61.69,60.175,61.255,1037783.0
2022-08-29,57.21,60.505,56.985,60.195,1404722.0
2022-08-30,61.48,64.435,61.17,63.93,1642213.0
2022-08-31,62.63,63.475,60.045,60.175,1944717.0
2022-09-01,59.105,60.545,58.775,59.065,1285187.0
2022-09-02,57.66,58.575,56.515,56.515,1273259.0
2022-09-05,56.52,57.85,56.455,57.695,952481.0
2022-09-06,58.015,59.275,57.63,58.08,786173.0
2022-09-07,57.425,57.9,55.855,57.275,1003061.0
2022-09-08,57.785,61.16,57.785,60.605,1143839.0
2022-09-09,69.875,70.025,66.755,68.835,4056080.0
2022-09-12,69.305,71.425,69.16,70.345,1737871.0
2022-09-13,71.18,72.82,70.12,71.04,1204420.0
2022-09-14,68.41,70.74,68.23,68.775,146715.0
2022-09-15,68.825,69.69,67.205,67.39,187065.0
2022-09-16,65.995,66.63,63.905,63.905,1705752.0
2022-09-19,64.59,67.215,64.02,65.455,1026383.0
2022-09-20,67.33,69.255,67.255,68.9,1106515.0
2022-09-21,67.65,68.555,67.285,67.34,786862.0
2022-09-23,66.525,68.39,64.3,65.1,1007352.0
2022-09-26,62.78,63.25,59.93,59.93,1374857.0
2022-09-27,60.74,63.715,60.74,63.425,1118328.0
2022-09-28,63.915,64.03,60.73,61.085,804533.0
2022-09-29,64.0,64.25,63.05,63.175,863690.0
2022-09-30,63.955,64.01,62.54,63.29,1083227.0
2022-10-03,63.625,65.155,62.385,63.675,792562.0
2022-10-04,65.3,67.525,64.975,67.13,1013640.0
2022-10-05,67.9,69.71,67.15,69.4,1331239.0
2022-10-06,68.345,71.175,68.345,70.275,731074.0
2022-10-07,68.97,70.405,67.61,69.38,1001334.0
2022-10-10,68.45,69.74,67.515,68.16,738226.0
2022-10-11,69.16,71.03,68.45,70.055,1328659.0
2022-10-12,69.66,69.98,67.015,67.495,877452.0
2022-10-13,66.515,67.795,65.78,66.515,968844.0
2022-10-14,67.87,68.47,67.4,68.295,866171.0
2022-10-17,66.89,67.305,65.665,66.34,763205.0
2022-10-18,67.725,68.035,65.205,66.89,939504.0
2022-10-19,67.19,69.69,66.785,69.585,800854.0
2022-10-20,69.085,70.365,68.495,69.2,1014698.0
2022-10-21,69.19,71.7,68.535,71.325,983094.0
2022-10-24,73.83,75.16,72.21,73.235,103592.0
2022-10-25,73.82,75.215,70.395,71.95,1097910.0
2022-10-26,72.855,75.06,72.62,74.02,1794903.0
2022-10-27,75.56,77.005,73.715,73.715,1621236.0
2022-10-28,73.04,74.145,68.65,68.97,1279407.0
2022-10-31,69.865,70.93,69.335,70.395,1813811.0
2022-11-01,70.18,71.135,68.95,70.95,733152.0
2022-11-02,71.625,72.0,68.825,69.76,666366.0
2022-11-03,67.785,68.555,66.965,67.58,71463.0
2022-11-04,67.38,71.825,67.38,70.77,899446.0
2022-11-07,73.635,73.925,71.72,72.56,842658.0
2022-11-08,73.925,76.23,73.365,76.15,919708.0
2022-11-09,77.09,79.96,77.09,79.605,969795.0
2022-11-10,77.21,79.835,76.525,78.765,811898.0
2022-11-11,81.25,82.36,78.23,78.72,982209.0
2022-11-14,79.98,83.12,79.98,81.165,958474.0
2022-11-15,79.905,80.73,74.8,77.235,1496026.0
2022-11-16,77.295,79.98,77.295,79.655,932011.0
2022-11-17,79.875,82.125,79.805,79.845,824651.0
2022-11-18,79.845,80.875,77.005,80.055,1128987.0
2022-11-21,80.565,81.85,79.26,79.875,864752.0
2022-11-22,81.085,83.37,80.405,82.135,652339.0
2022-11-23,83.745,84.84,82.975,83.655,905722.0
2022-11-24,83.745,84.225,82.3,82.82,606571.0
2022-11-25,82.32,82.725,78.18,79.25,1234666.0
2022-11-28,78.545,78.93,76.1,78.775,914776.0
2022-11-29,78.335,81.165,78.105,80.635,728567.0
2022-11-30,79.41,85.4,79.41,84.15,1883156.0
2022-12-01,85.62,86.61,83.81,85.89,909734.0
2022-12-02,85.86,87.69,85.485,86.47,955248.0
2022-12-05,87.23,88.98,86.98,87.25,788709.0
2022-12-06,85.35,86.15,84.515,86.055,1034407.0
2022-12-07,86.63,87.9,86.225,86.69,1068239.0
2022-12-08,84.9,85.995,83.715,84.495,1127738.0
2022-12-09,85.96,87.115,84.725,87.115,617500.0
2022-12-12,85.025,85.455,83.65,84.995,795754.0
2022-12-13,85.035,85.42,81.24,81.8,871272.0
2022-12-14,82.195,82.905,81.385,82.79,924699.0
2022-12-15,81.82,81.82,78.005,78.93,1548013.0
2022-12-16,77.585,80.155,76.32,78.18,1321855.0
2022-12-19,77.97,79.69,77.225,78.66,517076.0
2022-12-20,77.88,78.425,76.245,76.255,960094.0
2022-12-21,77.315,78.2,76.995,77.68,665387.0
2022-12-22,78.845,79.21,76.995,77.025,788818.0
2022-12-23,76.065,77.225,74.37,76.89,34597.0
2022-12-28,75.4,75.755,74.32,75.34,741932.0
2022-12-29,74.12,74.695,73.09,73.895,724129.0
2022-12-30,74.07,74.975,73.635,74.31,516891.0
2023-01-03,75.455,75.56,71.335,72.3,882634.0
2023-01-04,72.075,74.6,71.685,74.6,698281.0
2023-01-05,74.695,75.275,73.445,75.195,933403.0
2023-01-06,75.985,80.415,75.92,80.415,808191.0
2023-01-09,81.865,83.33,81.435,82.675,933732.0
2023-01-10,82.685,84.015,81.22,81.58,580434.0
2023-01-11,83.1,85.14,82.61,84.64,533800.0
2023-01-12,84.715,86.015,84.445,85.765,811038.0
2023-01-13,86.15,86.15,85.13,85.18,736071.0
2023-01-16,85.96,86.605,84.07,85.1,505585.0
2023-01-17,84.485,84.695,82.955,84.13,601490.0
2023-01-18,84.56,85.17,83.12,84.41,859401.0
2023-01-19,85.465,85.465,83.505,84.765,458421.0
2023-01-20,85.19,86.295,84.67,86.295,929358.0
2023-01-23,86.345,88.22,85.795,88.025,916519.0
2023-01-24,89.52,93.34,89.085,92.675,1338766.0
2023-01-25,90.49,91.83,87.74,90.675,152818.0
2023-01-27,89.565,90.095,87.595,88.71,1151879.0
2023-01-30,88.95,89.605,88.01,89.085,657167.0
2023-01-31,88.325,89.175,85.19,85.61,885696.0
2023-02-01,88.18,88.875,86.35,86.87,752216.0
2023-02-02,88.305,88.71,84.93,85.045,573044.0
2023-02-03,84.42,85.565,82.3,85.465,813168.0
2023-02-06,84.14,85.61,83.86,85.285,438029.0
2023-02-07,84.985,86.43,83.78,85.755,640065.0
2023-02-08,86.45,87.97,86.45,87.775,591821.0
2023-02-09,87.39,87.95,86.19,87.555,495083.0
2023-02-10,87.21,88.035,85.825,86.295,500461.0
2023-02-13,87.115,88.065,85.755,87.39,481892.0
2023-02-14,85.6,86.68,83.27,83.775,852593.0
2023-02-15,85.19,85.45,83.225,83.405,695441.0
2023-02-16,82.955,85.43,82.955,83.425,719965.0
2023-02-17,84.38,84.57,79.46,81.885,1581456.0
2023-02-20,80.23,80.645,78.355,78.785,1188211.0
2023-02-21,79.22,82.475,78.65,81.79,740127.0
2023-02-22,80.325,81.28,79.01,80.77,578019.0
2023-02-23,80.95,82.54,79.52,81.85,751765.0
2023-02-24,78.93,82.745,76.755,81.73,1345802.0
2023-02-27,80.03,80.835,75.56,76.525,1272502.0
2023-02-28,78.265,79.96,77.16,79.47,1721852.0
2023-03-01,78.99,83.255,78.99,82.78,905927.0
2023-03-02,84.09,86.96,83.145,86.66,1286967.0
2023-03-03,85.575,88.17,85.065,86.075,970804.0
2023-03-06,86.71,87.535,83.455,85.775,694168.0
2023-03-07,85.65,85.89,83.87,85.41,567569.0
2023-03-08,83.1,84.525,82.665,84.08,694814.0
2023-03-09,85.625,87.825,84.87,87.395,627115.0
2023-03-10,85.265,85.775,81.12,81.985,1262470.0
2023-03-13,80.99,82.885,79.775,81.515,970404.0
2023-03-14,80.6,81.495,77.115,78.38,1281330.0
2023-03-15,79.6,80.54,77.86,79.03,772678.0
2023-03-16,75.79,77.655,75.415,77.065,1227196.0
2023-03-17,77.555,79.42,77.465,78.85,1128503.0
2023-03-20,78.055,79.805,75.535,75.73,680619.0
2023-03-21,76.965,78.185,76.015,76.085,628977.0
2023-03-22,77.465,79.245,77.32,77.595,89077.0
2023-03-23,76.78,77.29,74.435,75.345,908949.0
2023-03-24,74.915,76.565,74.915,75.81,967092.0
2023-03-27,76.035,76.465,74.815,75.025,817604.0
2023-03-28,76.82,81.445,76.82,79.51,1346764.0
2023-03-29,79.53,80.415,78.97,79.305,528686.0
2023-03-30,79.155,79.5,78.195,78.48,816398.0
2023-03-31,79.295,80.165,78.545,79.125,721968.0
2023-04-03,78.53,79.36,77.475,79.255,667701.0
2023-04-04,78.5,79.145,76.985,77.715,782367.0
2023-04-05,76.19,77.705,75.025,77.485,1071783.0
2023-04-06,76.89,77.13,74.435,74.775,62450.0
2023-04-11,76.075,77.84,75.91,77.44,878415.0
2023-04-12,78.91,78.94,74.05,76.005,121659.0
2023-04-13,75.955,77.27,75.75,76.605,970435.0
2023-04-14,76.71,78.135,74.955,77.695,859552.0
2023-04-17,78.055,79.175,77.32,79.04,649724.0
2023-04-18,79.825,81.465,78.545,80.62,829249.0
2023-04-19,80.825,83.965,80.745,82.78,1082093.0
2023-04-20,81.785,81.945,78.265,78.265,1106387.0
2023-04-21,76.35,78.065,75.955,77.27,1201321.0
2023-04-24,77.39,79.095,76.985,78.9,874096.0
2023-04-26,73.295,73.805,69.77,71.27,3912317.0
2023-04-27,70.615,71.51,70.025,70.74,1490149.0
2023-04-28,71.005,72.58,70.27,72.34,1165823.0
2023-05-01,72.97,73.265,71.035,71.81,870761.0
2023-05-02,71.675,72.98,70.91,71.645,891710.0
2023-05-03,70.9,71.47,70.005,70.625,1267295.0
2023-05-04,67.305,68.73,66.935,67.385,211298.0
2023-05-05,66.755,69.12,66.39,69.12,1597785.0
2023-05-08,70.4,71.89,70.065,70.115,769164.0
2023-05-09,71.87,72.295,70.72,72.165,1117749.0
2023-05-10,72.155,72.84,70.94,71.215,962682.0
2023-05-11,71.235,74.14,71.215,72.245,1615970.0
2023-05-12,71.46,73.53,70.9,72.675,851223.0
2023-05-15,72.295,72.89,70.495,72.41,1011166.0
2023-05-16,73.205,73.245,71.775,72.055,819873.0
2023-05-17,71.055,71.745,70.22,70.86,1236635.0
2023-05-18,72.275,74.815,72.165,74.64,1307256.0
2023-05-19,74.305,75.62,74.08,74.64,842445.0
2023-05-22,74.72,74.755,73.265,73.385,675517.0
2023-05-23,72.98,73.99,72.685,72.685,794596.0
2023-05-24,72.655,72.95,70.505,70.515,1107013.0
2023-05-25,68.915,69.8,68.12,68.325,1314230.0
2023-05-26,68.67,69.14,68.21,68.55,694175.0
2023-05-29,69.71,70.72,69.71,70.105,1061816.0
2023-05-30,70.625,71.735,69.965,71.105,605666.0
2023-05-31,70.095,70.485,69.09,69.505,1520625.0
2023-06-01,69.17,69.375,66.325,67.02,1284658.0
2023-06-02,68.04,69.025,67.62,68.24,1028158.0
2023-06-05,70.27,70.91,68.49,69.025,975617.0
2023-06-06,68.63,69.375,67.765,68.17,919334.0
2023-06-07,68.79,69.85,67.895,68.09,787951.0
2023-06-08,67.455,68.275,67.14,67.905,903745.0
2023-06-09,68.535,69.13,68.24,68.515,825347.0
2023-06-13,67.945,68.24,66.155,66.685,1152036.0
2023-06-14,68.435,70.695,67.925,70.025,1445089.0
2023-06-15,69.64,69.895,68.25,69.12,1464929.0
2023-06-16,69.32,72.165,69.065,71.675,2208154.0
2023-06-19,71.185,72.42,69.065,72.055,1243457.0
2023-06-20,72.165,73.13,71.515,72.715,676108.0
2023-06-21,71.79,72.51,71.49,71.92,757966.0
2023-06-22,71.645,72.135,71.235,71.78,763838.0
2023-06-23,71.195,71.97,70.105,70.655,946483.0
2023-06-26,69.3,69.87,67.6,68.16,1143484.0
2023-06-27,68.63,70.36,68.275,69.495,757331.0
2023-06-28,70.89,71.165,69.445,69.565,74140.0
2023-06-29,69.515,70.115,68.435,69.905,712476.0
2023-06-30,70.35,70.93,70.015,70.135,628554.0
2023-07-03,70.8,72.03,70.75,71.5,673937.0
2023-07-04,71.98,72.54,71.195,71.525,471142.0
2023-07-05,71.525,71.645,70.605,71.26,396190.0
2023-07-06,69.905,70.635,68.345,68.73,1006716.0
2023-07-07,67.205,67.55,66.115,66.225,1201646.0
2023-07-10,66.97,67.65,65.3,65.625,681320.0
2023-07-11,67.16,67.235,66.375,66.665,575873.0
2023-07-12,67.425,68.46,66.97,67.765,700364.0
2023-07-13,69.09,70.87,68.78,70.39,900939.0
2023-07-14,71.28,71.745,70.545,71.185,608457.0
2023-07-17,70.505,71.32,69.965,70.985,440470.0
2023-07-18,71.055,71.585,70.3,70.89,589146.0
2023-07-19,71.43,71.96,70.085,70.75,572429.0
2023-07-20,72.35,76.035,72.305,74.405,2386076.0
2023-07-21,72.225,72.655,68.19,68.835,2515313.0
2023-07-24,68.355,69.025,66.785,67.07,1214947.0
2023-07-25,67.335,70.42,67.335,69.66,1271299.0
2023-07-26,70.445,73.235,70.125,72.48,1728869.0
2023-07-27,72.265,73.0,71.4,71.575,711390.0
2023-07-28,70.055,70.79,69.495,70.565,464538.0
2023-07-31,70.565,71.055,69.595,70.135,553417.0
2023-08-01,70.91,71.085,70.0,70.25,573564.0
2023-08-02,68.77,69.585,68.425,68.895,824442.0
2023-08-03,68.24,68.79,67.855,68.505,1096406.0
2023-08-04,67.995,68.905,67.995,68.69,633024.0
2023-08-07,68.935,69.3,67.815,68.16,766422.0
2023-08-08,68.15,68.75,67.71,67.785,721568.0
2023-08-09,67.63,68.235,67.375,68.18,795877.0
2023-08-10,67.61,68.435,67.57,68.14,754683.0
2023-08-11,67.12,67.735,66.38,66.97,934800.0
2023-08-14,66.665,67.36,64.605,65.035,1022190.0
2023-08-15,65.105,65.38,64.125,64.48,876611.0
2023-08-16,62.995,63.17,62.01,62.13,1322252.0
2023-08-17,61.415,61.71,60.1,61.56,1525497.0
2023-08-18,61.995,62.63,61.77,62.22,705956.0
2023-08-21,61.76,62.895,61.24,62.83,410225.0
2023-08-22,62.84,63.33,62.31,63.33,624056.0
2023-08-23,63.425,65.5,63.18,65.095,852302.0
2023-08-24,65.295,65.92,64.34,65.295,557021.0
2023-08-25,63.985,64.585,63.7,64.38,673373.0
2023-08-28,64.505,64.505,62.76,63.18,679485.0
2023-08-29,63.035,68.66,63.025,68.22,1841169.0
2023-08-30,69.32,69.86,68.01,69.435,1405390.0
2023-08-31,69.11,70.23,69.035,70.23,1615604.0
2023-09-01,69.895,71.055,69.18,70.83,956803.0
2023-09-04,72.01,73.41,71.675,72.56,1181641.0
2023-09-05,71.715,72.13,70.8,72.115,924538.0
2023-09-06,71.575,72.51,71.32,72.02,649908.0
2023-09-07,71.78,71.88,69.97,70.465,699275.0
2023-09-08,70.0,70.06,68.445,68.785,962690.0
2023-09-11,68.425,69.25,67.85,68.345,593241.0
2023-09-12,68.635,69.105,68.025,68.975,579293.0
2023-09-13,68.265,69.74,68.055,68.485,671975.0
2023-09-14,68.765,70.1,68.415,68.415,904434.0
2023-09-15,69.9,71.185,69.75,70.745,1191787.0
2023-09-18,70.475,70.785,69.81,70.18,573230.0
2023-09-19,69.69,70.535,69.67,70.05,806678.0
2023-09-20,69.38,69.79,68.885,69.135,735036.0
2023-09-21,68.455,69.135,66.595,66.765,1126768.0
2023-09-22,65.22,69.16,64.83,69.16,1048907.0
2023-09-25,68.495,68.62,67.5,68.095,594026.0
2023-09-26,68.305,69.025,66.465,66.545,858102.0
2023-09-27,65.915,66.86,65.22,65.715,1040505.0
2023-09-28,65.33,67.71,65.33,66.655,755261.0
2023-09-29,68.475,68.525,67.34,67.34,644244.0
2023-10-02,66.815,67.83,66.655,67.24,406382.0
2023-10-03,65.27,65.49,63.585,63.875,1311304.0
2023-10-04,62.94,63.975,62.89,63.06,667357.0
2023-10-05,62.73,62.95,61.075,61.215,1013405.0
2023-10-06,60.85,61.125,60.52,60.69,689382.0
2023-10-09,61.375,61.71,59.055,59.195,1143949.0
2023-10-10,59.645,61.405,59.455,60.59,1878046.0
2023-10-11,61.105,62.27,60.82,61.455,920943.0
2023-10-12,61.835,62.62,60.83,62.62,861465.0
2023-10-13,62.025,63.625,61.735,62.4,645991.0
2023-10-16,61.735,62.79,61.495,62.015,485218.0
2023-10-17,63.12,63.465,62.55,63.22,626935.0
2023-10-18,63.845,63.975,62.57,63.28,749060.0
2023-10-19,61.685,61.685,59.755,60.78,1141615.0
2023-10-20,59.755,59.88,58.6,59.295,930674.0
2023-10-23,57.75,58.01,55.96,56.2,1326005.0
2023-10-24,56.36,57.345,56.31,57.185,864443.0
2023-10-25,58.07,60.19,57.88,59.835,1187637.0
2023-10-26,58.745,59.695,58.17,58.845,949063.0
2023-10-27,59.315,60.48,59.235,60.13,725005.0
2023-10-30,59.175,60.38,59.145,59.94,896517.0
2023-10-31,59.99,60.74,57.435,57.515,1622023.0
2023-11-01,57.445,58.66,57.435,58.5,801560.0
2023-11-02,58.795,59.645,58.725,59.395,666014.0
2023-11-03,61.085,61.675,60.81,60.81,785388.0
2023-11-06,61.645,61.825,59.86,60.4,827571.0
2023-11-07,60.24,60.79,59.105,59.805,515829.0
2023-11-08,59.245,59.805,57.75,58.985,1020005.0
2023-11-09,59.725,60.79,59.245,59.635,761306.0
2023-11-10,59.525,59.635,58.1,58.1,788413.0
2023-11-13,58.745,59.735,56.955,57.77,579691.0
2023-11-14,58.25,60.24,57.92,59.565,718261.0
2023-11-15,63.905,64.025,62.53,62.53,1122353.0
2023-11-16,63.29,63.29,61.855,62.33,747214.0
2023-11-17,60.74,64.075,60.74,63.19,1072964.0
2023-11-20,64.305,64.67,63.355,63.645,742342.0
2023-11-21,64.62,66.105,64.305,65.51,1074318.0
2023-11-22,64.8,65.695,63.755,64.445,815269.0
2023-11-23,63.705,64.74,63.07,63.32,637012.0
2023-11-24,63.625,64.465,63.625,63.745,439002.0
2023-11-27,64.245,64.285,61.875,62.085,647909.0
2023-11-28,62.63,62.87,60.99,61.315,933342.0
2023-11-29,61.465,61.725,60.45,60.97,786302.0
2023-11-30,61.325,61.395,59.805,60.91,1428341.0
2023-12-01,60.03,61.135,59.405,60.34,709747.0
2023-12-04,61.505,61.505,59.145,59.665,1053384.0
2023-12-05,58.05,58.67,56.685,57.075,1384860.0
2023-12-06,56.415,59.585,56.27,59.465,1199915.0
2023-12-07,59.735,61.335,59.255,60.47,1235265.0
2023-12-08,61.515,62.93,60.53,62.22,1104533.0
2023-12-11,62.44,63.2,60.97,61.545,819259.0
2023-12-12,61.935,62.36,60.76,60.76,756479.0
2023-12-13,60.74,61.625,60.47,61.245,812391.0
2023-12-14,64.125,66.715,63.435,65.12,1786700.0
2023-12-15,66.215,67.29,65.62,66.495,1859905.0
2023-12-18,66.215,67.74,65.855,67.13,648928.0
2023-12-19,67.02,68.205,66.91,67.65,803591.0
2023-12-20,68.965,69.035,68.005,68.005,739081.0
2023-12-21,67.21,68.245,66.665,67.03,843653.0
2023-12-22,67.53,68.475,67.3,67.79,733422.0
2023-12-27,68.705,70.05,68.455,69.29,880854.0
2023-12-28,69.77,70.665,69.77,70.665,658580.0
2023-12-29,70.515,70.675,69.62,69.7,483408.0
2024-01-02,69.6,70.335,69.38,70.315,352903.0
2024-01-03,69.67,69.92,68.975,69.065,556748.0
2024-01-04,68.275,68.955,68.105,68.575,516834.0
2024-01-05,68.625,69.075,67.76,67.76,649881.0
2024-01-08,67.78,68.155,66.445,66.795,514991.0
2024-01-09,67.86,68.015,66.825,66.825,416576.0
2024-01-10,64.91,65.49,62.43,62.73,1257197.0
2024-01-11,63.28,63.715,62.125,63.365,629939.0
2024-01-12,63.28,63.695,62.18,62.47,625790.0
2024-01-15,62.135,62.145,60.45,60.6,940975.0
2024-01-16,60.68,60.84,59.545,59.585,822979.0
2024-01-17,59.745,60.62,59.215,59.215,947349.0
2024-01-18,57.485,58.875,57.445,58.25,1163554.0
2024-01-19,58.695,59.695,57.9,57.9,1080657.0
2024-01-22,57.255,57.255,52.295,52.325,2820979.0
2024-01-23,53.07,54.465,52.575,53.86,1398741.0
2024-01-24,54.065,55.73,53.51,55.23,1091795.0
2024-01-25,58.25,59.345,57.355,59.135,1736871.0
2024-01-29,59.145,60.64,58.67,59.585,1004581.0
2024-01-30,60.73,60.84,59.615,60.58,862957.0
2024-01-31,59.745,60.27,59.075,59.695,865115.0
2024-02-01,58.35,58.64,57.305,58.13,786240.0
2024-02-02,58.64,59.785,58.47,58.825,675674.0
2024-02-05,57.94,58.575,55.79,55.95,1240227.0
2024-02-06,55.115,55.61,54.335,54.975,1343033.0
2024-02-07,56.26,57.75,56.13,56.585,990712.0
2024-02-08,56.725,57.145,56.16,56.825,972058.0
2024-02-09,57.165,57.75,56.855,56.855,729251.0
2024-02-12,56.525,57.105,55.81,56.555,784878.0
2024-02-13,58.13,58.13,56.925,57.165,878801.0
2024-02-14,54.835,56.805,54.83,56.595,1242742.0
2024-02-15,56.755,57.53,55.98,56.845,815163.0
2024-02-16,58.21,59.635,58.01,59.495,1193768.0
2024-02-19,60.24,61.535,59.495,59.845,910178.0
2024-02-20,59.485,59.505,58.22,59.155,807799.0
2024-02-21,57.96,59.625,57.58,58.835,1178802.0
2024-02-22,58.6,61.505,57.405,60.64,1812242.0
2024-02-23,61.035,62.7,59.745,62.055,1330296.0
2024-02-26,62.22,64.62,61.965,63.765,1300001.0
2024-02-27,63.19,64.86,62.85,64.335,1017816.0
2024-02-28,66.005,67.46,65.755,67.42,1552943.0
2024-02-29,66.715,67.35,65.855,66.405,1641758.0
2024-03-01,67.16,68.145,66.2,67.85,986624.0
2024-03-04,68.0,68.81,65.95,66.4,92260.0
2024-03-05,65.85,65.85,63.87,64.0,1202127.0
2024-03-06,62.31,64.35,61.0,64.15,955066.0
2024-03-07,65.65,66.71,65.22,66.66,1062430.0
2024-03-08,67.38,67.8,66.37,67.08,948025.0
2024-03-11,66.15,66.73,65.0,65.48,658439.0
2024-03-12,66.0,66.82,65.52,66.31,587195.0
2024-03-13,66.4,68.0,66.15,66.81,793713.0
2024-03-14,67.0,68.1,66.44,67.73,1055591.0
2024-03-15,66.14,66.49,64.52,65.91,1669898.0
2024-03-18,66.49,66.5,65.7,66.17,739419.0
2024-03-19,66.61,68.61,66.6,68.21,873599.0
2024-03-20,67.62,68.99,67.02,67.84,683120.0
2024-03-21,69.7,69.92,68.6,69.04,1062569.0
2024-03-22,69.1,69.5,68.95,69.15,585285.0
2024-03-25,69.49,70.3,69.08,69.7,713146.0
2024-03-26,68.82,68.84,66.7,67.73,1052017.0
2024-03-27,67.21,68.76,67.14,68.3,782730.0
2024-03-28,70.25,70.96,69.755,70.87,1316886.0
2024-04-02,70.64,71.56,70.285,71.0,815659.0
2024-04-03,69.99,70.63,69.58,70.37,654970.0
2024-04-04,70.73,71.35,70.385,71.13,71984.0
2024-04-05,69.73,70.41,69.62,70.16,686031.0
2024-04-08,71.5,71.5,70.36,70.59,474746.0
2024-04-09,71.98,73.16,70.92,71.29,697918.0
2024-04-10,72.1,72.51,71.61,71.61,472832.0
2024-04-11,70.51,72.65,70.51,72.19,541673.0
2024-04-12,72.15,72.24,71.5,72.03,492044.0
2024-04-15,70.78,71.68,70.57,71.31,564344.0
2024-04-16,70.44,70.49,68.82,69.38,693327.0
2024-04-17,69.43,70.06,68.72,69.39,574773.0
2024-04-18,69.75,70.95,69.75,70.7,613682.0
2024-04-19,69.59,69.87,67.6,68.24,889540.0
2024-04-22,69.42,69.97,68.46,68.95,440154.0
2024-04-23,69.68,69.69,68.15,68.54,580551.0
2024-04-24,68.22,69.39,66.31,68.82,766328.0
2024-04-26,67.73,70.2,66.42,70.2,847695.0
2024-04-29,70.97,71.54,70.5,71.14,894921.0
2024-04-30,72.03,73.17,71.68,72.19,963951.0
2024-05-01,70.48,72.25,69.82,72.16,583236.0
2024-05-02,73.49,73.8,72.54,73.67,80365.0
2024-05-03,74.0,75.56,73.92,75.07,575856.0
2024-05-06,75.76,77.4,75.58,77.0,839313.0
2024-05-07,77.31,78.06,76.79,77.72,671651.0
2024-05-08,77.91,77.91,76.48,77.2,663459.0
2024-05-09,76.65,77.69,76.2,77.63,445063.0
2024-05-10,77.83,78.18,76.32,77.12,433190.0
2024-05-13,76.82,77.17,75.94,76.41,390201.0
2024-05-14,76.89,77.02,76.05,76.32,357609.0
2024-05-15,77.01,77.41,76.35,76.8,360432.0
2024-05-16,77.41,78.0,76.34,78.0,689484.0
2024-05-17,78.0,79.27,77.68,78.61,812398.0
2024-05-20,78.85,79.7,78.685,79.49,621818.0
2024-05-21,79.15,79.25,78.07,79.24,610936.0
2024-05-22,79.7,79.76,78.03,78.43,544775.0
2024-05-23,77.29,77.43,76.5,76.73,562632.0
2024-05-24,75.77,75.88,74.53,75.3,701499.0
2024-05-27,75.75,75.8,74.815,75.1,356885.0
2024-05-28,75.1,75.55,74.68,74.99,377117.0
2024-05-29,74.1,75.19,73.67,73.67,704573.0
2024-05-30,73.13,73.42,71.0,71.51,740211.0
2024-05-31,72.35,72.35,70.28,71.66,1418896.0
2024-06-03,72.18,72.86,71.87,71.87,379168.0
2024-06-04,71.33,71.49,70.69,70.82,446071.0
2024-06-05,70.19,70.61,69.295,69.55,624708.0
2024-06-06,71.75,72.49,68.175,69.35,1290500.0
2024-06-07,69.9,70.49,68.63,68.63,622146.0
2024-06-11,67.87,67.87,66.34,66.51,837565.0
2024-06-12,66.14,66.25,63.8,64.14,1060114.0
2024-06-13,64.18,64.27,62.82,63.11,899797.0
2024-06-14,63.0,63.12,62.33,62.37,681470.0
2024-06-17,61.97,62.05,60.92,61.01,660187.0
2024-06-18,61.25,62.07,60.49,61.35,1004469.0
2024-06-19,61.52,61.59,60.4,60.57,926372.0
2024-06-20,60.0,60.96,59.96,59.96,962023.0
2024-06-21,58.55,58.74,55.62,55.76,3450861.0
2024-06-24,55.76,56.825,54.76,54.76,1154566.0
2024-06-25,55.25,55.92,55.14,55.92,985628.0
2024-06-26,54.58,56.57,53.855,56.57,1732713.0
2024-06-27,56.73,56.94,55.7,55.92,1322176.0
2024-06-28,55.69,55.75,53.92,53.92,1355336.0
2024-07-01,54.14,55.18,53.92,54.94,722680.0
2024-07-02,55.05,55.4,52.88,53.66,989117.0
2024-07-03,54.07,55.7,53.43,55.33,816920.0
2024-07-04,56.8,58.42,56.26,57.97,1313884.0
2024-07-05,57.61,58.91,57.61,58.16,861427.0
2024-07-08,58.0,58.06,56.31,56.33,823328.0
2024-07-09,56.9,57.57,56.155,56.32,721520.0
2024-07-10,55.02,55.82,54.89,55.49,869067.0
2024-07-11,56.28,57.35,56.15,56.9,814716.0
2024-07-12,56.9,58.58,56.8,57.88,601665.0
2024-07-15,58.6,58.69,57.6,57.65,738446.0
2024-07-16,57.0,58.0,56.87,57.62,796792.0
2024-07-17,58.11,58.55,57.53,57.53,701804.0
2024-07-18,57.22,57.42,55.84,55.84,944951.0
2024-07-19,55.2,55.99,54.23,55.94,1232331.0
2024-07-22,55.8,55.83,54.55,54.78,920143.0
2024-07-23,55.1,55.4,54.25,54.42,761453.0
2024-07-24,53.56,53.8,51.81,52.66,1816015.0
2024-07-25,51.6,52.19,51.32,51.87,1569935.0
2024-07-26,53.1,55.4,53.1,53.67,1563838.0
2024-07-29,54.57,54.64,53.78,54.0,722193.0
2024-07-30,53.02,53.79,51.9,51.98,1280135.0
2024-07-31,52.5,54.28,51.97,54.28,1085480.0
2024-08-01,55.34,55.34,53.34,53.82,947792.0
2024-08-02,52.45,52.85,51.94,52.79,895575.0
2024-08-05,51.4,52.5,51.35,51.99,775611.0
2024-08-06,51.7,53.0,50.64,50.97,1098957.0
2024-08-07,50.96,52.6,50.43,52.05,746355.0
2024-08-08,51.69,51.69,50.25,50.92,696386.0
2024-08-09,51.79,52.2,51.05,51.7,660673.0
2024-08-12,51.85,51.9,49.66,49.74,869138.0
2024-08-13,49.5,49.55,48.15,48.58,1005475.0
2024-08-14,49.21,49.72,46.3,46.33,1600429.0
2024-08-15,46.25,46.26,44.28,44.93,2183959.0
2024-08-16,46.57,46.8,44.79,45.91,1669929.0
2024-08-19,45.86,45.9,44.2,44.2,1530999.0
2024-08-20,44.88,45.77,43.32,43.74,1552068.0
2024-08-21,43.2,46.0,42.79,46.0,1918851.0
2024-08-22,46.32,48.38,46.12,46.38,1901457.0
2024-08-23,45.75,45.9,44.75,44.81,1257617.0
2024-08-26,45.25,45.94,44.61,45.13,758922.0
2024-08-27,45.37,46.3,45.02,45.6,911625.0
2024-08-28,45.11,45.59,43.8,44.18,1109081.0
2024-08-29,39.01,41.835,38.81,40.61,3014476.0
2024-08-30,39.95,40.56,39.9,40.15,3494048.0
2024-09-02,39.67,40.87,39.51,39.51,2131737.0
2024-09-03,39.21,39.33,36.07,36.17,3224171.0
2024-09-04,35.01,36.32,34.21,34.21,3702311.0
2024-09-05,32.91,33.92,31.095,32.2,4959549.0
2024-09-06,32.5,32.9,30.17,30.65,3241862.0
2024-09-09,30.02,31.18,29.52,30.4,511388.0
2024-09-10,31.03,31.19,29.84,30.29,2076077.0
2024-09-11,32.3,36.98,32.3,35.12,5629647.0
2024-09-12,36.55,38.5,36.5,38.02,3864754.0
2024-09-13,38.03,39.1,37.055,38.33,3627571.0
2024-09-16,38.28,39.76,37.61,38.27,2540568.0
2024-09-17,38.54,38.63,37.75,37.84,2201648.0
2024-09-18,37.9,38.445,37.0,37.09,361528.0
2024-09-19,37.09,37.86,36.42,37.8,2260630.0
2024-09-20,38.2,38.35,36.28,36.7,2411979.0
2024-09-23,35.55,36.93,35.085,36.76,1786624.0
2024-09-24,37.0,39.43,36.73,39.16,2182276.0
2024-09-25,40.01,42.2,40.01,41.29,2389717.0
2024-09-26,41.25,43.8,40.8,43.13,2481819.0
2024-09-27,46.71,49.23,45.54,49.14,3928024.0
2024-09-30,51.05,53.25,49.9,52.04,3911763.0
2024-10-01,50.18,52.17,50.13,51.61,2411697.0
2024-10-02,50.66,53.58,50.56,52.54,2027982.0
2024-10-03,52.6,52.9,51.22,51.73,2122375.0
2024-10-04,50.86,51.23,48.8,50.99,2213223.0
2024-10-07,53.0,54.16,52.33,53.34,1512684.0
2024-10-08,53.0,54.88,50.15,51.23,2836903.0
2024-10-09,49.8,49.82,46.48,47.94,3307158.0
2024-10-10,49.27,51.32,48.92,51.18,2135398.0
2024-10-11,51.18,52.21,50.94,50.94,1067675.0
2024-10-14,50.51,51.4,49.32,50.67,1657738.0
2024-10-15,50.34,51.24,49.93,50.24,1091280.0
2024-10-16,49.49,49.7,48.15,49.11,1476144.0
2024-10-17,49.8,49.83,46.8,47.25,1616799.0
2024-10-18,46.22,46.89,45.55,45.86,1656641.0
2024-10-21,39.79,42.17,39.4,39.55,7310932.0
2024-10-22,38.87,38.9,37.41,37.87,5676106.0
2024-10-23,38.05,38.09,35.61,35.99,3391969.0
2024-10-24,35.5,36.79,35.48,35.91,2839393.0
2024-10-25,36.0,36.24,33.23,34.12,4435195.0
2024-10-28,34.25,35.62,33.3,34.53,3818673.0
2024-10-29,36.49,37.52,34.88,37.0,4105273.0
2024-10-30,37.3,38.18,35.9,36.08,3571646.0
2024-10-31,41.66,42.7,39.04,39.4,5089114.0
2024-11-01,39.4,41.15,38.42,40.61,3403137.0
2024-11-04,38.53,39.47,36.51,36.7,5340500.0
2024-11-05,36.75,39.2,36.62,38.2,3020713.0
2024-11-06,38.32,38.68,36.91,37.25,2888557.0
2024-11-07,37.54,39.1,36.87,38.46,2992639.0
2024-11-08,37.5,39.16,37.5,38.47,3503693.0
2024-11-11,37.45,37.77,36.95,36.95,2009063.0
2024-11-12,36.6,38.19,36.56,37.66,2448981.0
2024-11-13,36.45,36.59,34.65,34.95,2880561.0
2024-11-14,34.65,35.39,34.62,35.31,2296240.0
2024-11-15,34.62,34.99,33.36,33.53,3266575.0
2024-11-18,33.5,35.55,33.35,35.46,1937563.0
2024-11-19,35.7,35.94,34.85,34.85,230943.0
2024-11-20,35.02,36.36,34.44,34.71,2478124.0
2024-11-21,34.83,34.88,33.77,33.84,1882670.0
2024-11-22,34.77,35.82,33.55,33.68,2725080.0
2024-11-25,34.47,34.63,33.15,33.46,2723983.0
2024-11-26,33.76,34.18,33.25,33.38,1741548.0
2024-11-27,33.1,33.69,32.62,33.57,1508730.0
2024-11-28,33.9,34.15,33.13,33.3,1435693.0
2024-11-29,33.35,33.77,32.65,33.63,1604247.0
2024-12-02,33.74,35.94,33.7,35.72,2097053.0
2024-12-03,36.36,37.57,36.2,36.65,2381650.0
2024-12-04,37.0,37.3,34.96,35.1,2456544.0
2024-12-05,34.77,34.94,34.14,34.42,2079330.0
2024-12-06,34.01,35.09,34.01,34.76,1378836.0
2024-12-09,34.5,34.84,34.14,34.19,1089727.0
2024-12-10,35.95,37.59,35.88,37.16,3073926.0
2024-12-11,36.6,37.18,36.03,36.55,1563436.0
2024-12-12,36.32,37.26,36.19,36.91,1127398.0
2024-12-13,36.42,37.32,35.8,35.8,1434349.0
2024-12-16,35.01,35.74,34.51,35.1,1312040.0
2024-12-17,34.54,35.22,34.5,34.69,1190605.0
2024-12-18,35.2,35.58,34.32,34.4,1266042.0
2024-12-19,33.25,33.25,32.6,33.03,2554466.0
2024-12-20,33.03,33.7,32.7,32.88,1824803.0
2024-12-23,33.15,33.9,32.63,33.81,1093328.0
2024-12-24,33.98,34.47,33.74,34.0,558052.0
2024-12-27,34.5,35.21,34.2,34.26,1113491.0
2024-12-30,34.13,34.83,33.82,34.19,951592.0
2024-12-31,34.16,34.72,34.12,34.25,912020.0
2025-01-02,34.65,35.18,34.01,34.73,1164001.0
2025-01-03,34.75,35.1,34.15,34.23,1204831.0
2025-01-06,34.75,35.16,33.72,34.67,1722162.0
2025-01-07,35.15,35.845,33.86,34.42,2168393.0
2025-01-08,34.4,35.51,34.33,35.5,1605486.0
2025-01-09,34.9,34.97,34.4,34.63,1435602.0
2025-01-10,34.66,35.1,34.11,34.4,1195748.0
2025-01-13,34.46,35.87,34.3,35.08,1224772.0
2025-01-14,35.82,36.2,35.23,35.77,1353312.0
2025-01-15,35.89,36.89,35.8,36.75,1377665.0
2025-01-16,37.33,37.73,35.71,36.01,2027776.0
2025-01-17,35.84,37.14,35.44,37.05,1467683.0
2025-01-20,37.17,37.6,36.64,37.42,1295560.0
2025-01-21,37.8,37.89,36.01,36.82,1990274.0
2025-01-22,36.61,36.81,35.92,36.56,1423963.0
2025-01-23,36.62,36.7,35.19,35.37,1850592.0
2025-01-24,35.58,35.8,35.04,35.42,1035040.0
2025-01-28,35.18,35.72,34.56,35.39,2022485.0
2025-01-29,35.5,36.44,35.41,36.25,1234378.0
2025-01-30,35.4,36.05,33.94,35.93,2704468.0
2025-01-31,36.15,36.7,34.98,34.98,2074770.0
2025-02-03,34.08,34.16,33.08,33.08,3195720.0
2025-02-04,33.68,34.53,33.56,33.87,2214191.0
2025-02-05,34.24,35.43,34.24,34.48,3644840.0
2025-02-06,34.75,35.62,34.5,35.34,1836339.0
2025-02-07,35.58,36.19,34.52,35.33,2113641.0
2025-02-10,34.89,35.91,34.68,35.05,1725503.0
2025-02-11,35.18,35.56,32.62,32.62,3107815.0
2025-02-12,32.77,32.89,31.44,31.85,3018415.0
2025-02-13,32.74,34.23,32.69,34.07,3191034.0
2025-02-14,34.18,34.93,32.29,32.39,2929120.0
2025-02-17,32.0,32.48,31.42,32.48,2438751.0
2025-02-18,31.75,32.08,30.41,30.5,3192352.0
2025-02-19,28.16,28.18,23.75,24.18,9844592.0
2025-02-20,23.51,25.92,23.35,25.83,6983178.0
2025-02-21,26.12,27.22,26.02,27.13,4059824.0
2025-02-24,26.65,26.96,25.92,26.94,2262379.0
2025-02-25,26.64,27.0,25.02,25.69,2681137.0
2025-02-26,25.68,26.15,24.15,24.73,2988533.0
2025-02-27,24.7,25.24,23.91,24.17,2165550.0
2025-02-28,23.66,23.73,22.21,22.71,18483906.0
2025-03-03,22.33,24.03,21.85,23.93,3586331.0
2025-03-04,22.45,22.58,21.4,21.48,3490131.0
2025-03-05,21.45,21.85,20.75,21.08,3911449.0
2025-03-06,21.4,22.27,21.36,21.62,3249937.0
2025-03-07,21.49,21.84,20.75,21.08,2341378.0
2025-03-10,21.15,22.05,21.02,21.78,2206399.0
2025-03-11,21.1,21.46,20.58,21.44,3112785.0
2025-03-12,21.4,21.51,20.67,21.11,3181371.0
2025-03-13,21.26,22.39,21.14,21.75,3415133.0
2025-03-14,21.89,22.52,21.51,21.95,3908368.0
2025-03-17,22.75,24.49,22.63,24.49,2806928.0
2025-03-18,24.82,25.48,23.9,24.86,3419312.0
2025-03-19,22.88,23.88,21.72,23.88,5277724.0
2025-03-20,23.82,24.19,23.15,23.39,2823241.0
2025-03-21,23.05,23.435,22.62,22.76,3943937.0
2025-03-24,22.99,24.35,22.37,24.33,2801624.0
2025-03-25,24.5,24.78,23.55,24.08,2879788.0
2025-03-26,24.41,25.39,24.08,24.52,2333836.0
2025-03-27,24.55,25.87,24.34,24.76,3299014.0
2025-03-28,24.76,25.85,24.63,25.28,3161622.0
2025-03-31,24.9,24.91,23.675,23.97,3417672.0
2025-04-01,24.12,24.95,23.56,23.78,2243093.0
2025-04-02,24.05,24.4,22.95,23.23,2053225.0
2025-04-03,22.1,22.4,20.96,21.03,4970455.0
2025-04-04,20.53,20.59,18.66,18.95,4975443.0
2025-04-07,17.49,17.49,16.34,16.72,5886211.0
2025-04-08,17.09,17.4,16.15,16.38,5614815.0
2025-04-09,15.42,15.42,14.05,14.4,6529632.0
2025-04-10,16.55,17.24,15.82,17.01,5787828.0
2025-04-11,15.62,16.74,15.43,16.67,3685333.0
2025-04-14,17.18,18.1,17.13,18.04,3145872.0
2025-04-15,17.6,18.35,17.35,18.25,2482097.0
2025-04-16,17.6,17.87,16.53,16.61,4018568.0
2025-04-17,16.42,17.335,16.36,17.0,2348110.0
2025-04-22,16.86,17.42,16.72,16.85,2824476.0
2025-04-23,17.58,17.92,17.08,17.21,2860911.0
2025-04-24,17.55,18.45,17.5,18.23,2797328.0
2025-04-28,18.3,18.53,17.8,18.18,2177042.0
2025-04-29,18.25,21.05,18.25,20.57,4167580.0
2025-04-30,21.19,21.19,20.02,20.59,3290751.0
2025-05-01,20.18,20.78,20.16,20.74,2229384.0
2025-05-02,20.73,21.58,20.44,20.9,2555230.0
2025-05-05,21.19,21.25,20.595,20.73,1548188.0
2025-05-06,20.5,20.95,20.19,20.35,2347937.0
2025-05-07,20.5,22.3,20.5,20.87,3876756.0
2025-05-08,20.63,21.21,20.33,20.74,1785292.0
2025-05-09,21.0,21.305,20.49,21.06,2264957.0
2025-05-12,21.7,23.03,21.51,22.81,2614656.0
2025-05-13,23.61,25.49,23.55,25.04,4359434.0
2025-05-14,25.0,26.12,24.84,26.04,3081301.0
2025-05-15,26.24,27.05,26.14,26.54,3450070.0
2025-05-16,26.72,26.95,26.01,26.4,3265051.0
2025-05-19,26.15,26.2,23.72,24.08,3830128.0
2025-05-20,24.55,25.04,24.22,24.56,2197899.0
2025-05-21,25.05,25.22,23.51,23.51,2438261.0
2025-05-22,23.0,23.82,22.67,23.7,2004104.0
2025-05-23,23.58,24.17,23.29,23.87,2101742.0
2025-05-26,24.16,24.57,23.75,24.08,2056923.0
2025-05-27,24.46,24.86,22.73,23.75,3515404.0
2025-05-28,23.45,23.7,21.42,22.45,5243730.0
2025-05-29,22.85,23.12,22.23,22.72,2400479.0
2025-05-30,22.38,22.52,21.745,22.19,2929230.0
2025-06-02,22.06,22.36,19.58,19.58,4171494.0
2025-06-03,19.49,19.5,18.46,18.5,4290717.0
2025-06-04,18.7,20.25,18.65,20.2,3268501.0
2025-06-05,20.13,23.29,20.01,23.19,5511401.0
2025-06-06,23.18,24.12,22.67,23.71,4324652.0
2025-06-10,24.5,25.34,23.58,24.92,4105338.0
2025-06-11,25.11,25.99,24.66,25.71,3472870.0
2025-06-12,25.69,25.69,23.7,23.7,3954816.0
2025-06-13,24.1,24.47,22.76,23.9,3723984.0
2025-06-16,23.52,24.29,22.95,23.45,2690656.0
2025-06-17,23.15,24.23,22.95,23.68,2438512.0
2025-06-18,23.21,23.23,21.96,22.59,4507207.0
2025-06-19,22.83,23.1,21.86,22.05,2462627.0
2025-06-20,22.0,22.0,20.53,20.69,5538391.0
2025-06-23,20.45,20.89,19.82,20.48,3007212.0
2025-06-24,20.95,21.49,20.5,21.46,3299741.0
2025-06-25,21.56,21.74,20.1,20.18,3620751.0
2025-06-26,20.15,21.55,20.15,20.9,3896585.0
2025-06-27,21.2,21.8,20.88,21.22,3944079.0
2025-06-30,21.0,22.1,20.68,21.56,3526882.0
2025-07-01,21.05,21.88,20.62,21.75,3312024.0
2025-07-02,21.95,22.85,21.82,22.68,2410401.0
2025-07-03,23.69,24.72,23.48,24.44,3638141.0
2025-07-04,24.05,25.13,24.0,24.96,2181461.0
2025-07-07,25.25,25.79,24.12,24.46,2262744.0
2025-07-08,23.61,25.0,23.46,24.21,2726594.0
2025-07-09,24.95,25.135,24.26,24.61,2694945.0
2025-07-10,24.54,25.92,24.27,25.51,2514697.0
2025-07-11,26.34,27.72,26.295,27.49,3641823.0
2025-07-14,27.55,28.47,27.01,27.9,3795264.0
2025-07-15,27.72,28.19,27.05,27.61,3173957.0
2025-07-16,27.41,27.92,26.86,27.4,2753685.0
2025-07-17,27.68,28.19,26.78,27.75,3108512.0
2025-07-18,28.7,29.66,28.51,29.08,4109275.0
2025-07-21,29.08,30.42,28.6,29.99,3708305.0
2025-07-22,29.91,30.93,29.66,30.93,3571633.0
2025-07-23,31.27,32.32,30.23,30.66,3948973.0
2025-07-24,30.6,32.46,30.18,32.1,3876536.0
2025-07-25,31.41,32.98,31.28,32.32,3542135.0
2025-07-28,31.77,31.96,29.73,30.24,3992567.0
2025-07-29,29.71,30.26,29.01,30.1,2828261.0
2025-07-30,31.08,31.79,29.46,30.78,5459952.0
2025-07-31,29.03,29.19,27.65,28.59,5459684.0
2025-08-01,28.72,30.12,28.5,29.86,3459046.0
2025-08-04,29.7,30.76,29.38,30.76,2621205.0
2025-08-05,31.52,33.0,31.38,32.94,3521537.0
2025-08-06,32.98,33.675,32.68,33.15,2404579.0
2025-08-07,32.75,34.0,32.515,33.26,2859658.0
2025-08-08,33.27,34.35,33.02,33.98,3029480.0
2025-08-11,36.22,38.62,36.05,38.12,5903495.0
2025-08-12,37.46,38.6,36.67,37.5,4207044.0
2025-08-13,37.2,37.3,35.465,35.76,3516172.0
2025-08-14,36.42,37.37,35.82,36.01,2369259.0
2025-08-15,36.11,36.82,35.99,36.64,1371161.0
2025-08-18,36.46,37.445,36.46,37.12,1511882.0
2025-08-19,37.0,37.71,36.53,37.21,2107929.0
2025-08-20,36.78,36.99,35.01,35.29,2653791.0
2025-08-21,35.8,37.23,35.62,36.87,1903572.0
2025-08-22,36.85,37.13,35.3,35.69,1615488.0
2025-08-25,36.99,37.72,36.81,37.01,2463471.0
2025-08-26,36.75,36.92,34.81,35.08,2803514.0
2025-08-27,36.31,37.5,35.89,37.45,3192357.0
2025-08-28,35.5,37.1,35.15,36.87,3816823.0
2025-08-29,36.49,37.4,36.09,37.4,3358936.0
2025-09-01,36.75,37.03,36.12,36.86,2032601.0
2025-09-02,36.61,37.16,36.55,36.79,1507728.0
2025-09-03,36.51,36.8,35.93,36.32,1921016.0
2025-09-04,36.9,37.56,36.33,36.79,2062631.0
2025-09-05,36.7,37.55,36.36,37.1,2469732.0
2025-09-08,37.4,38.27,37.33,37.8,1676623.0
2025-09-09,37.4,38.15,36.95,38.15,1791980.0
2025-09-10,36.0,36.23,34.12,35.73,4066009.0
2025-09-11,36.19,36.69,35.8,35.91,1598081.0
2025-09-12,36.5,37.49,36.2,37.45,1659212.0
2025-09-15,37.4,38.66,37.01,38.66,1817906.0
2025-09-16,39.39,40.44,39.01,39.08,2459346.0
2025-09-17,38.92,39.09,37.66,38.43,1880018.0
2025-09-18,38.01,39.24,37.87,38.51,1622556.0
2025-09-19,38.36,39.2,37.14,38.86,3111007.0
2025-09-22,39.01,39.66,38.44,39.04,1778744.0
2025-09-23,39.6,40.42,38.73,38.82,2133838.0
2025-09-24,39.39,40.57,39.01,40.57,2267171.0
2025-09-25,40.03,41.65,39.59,41.62,2386968.0
2025-09-26,41.54,42.46,41.085,41.29,2439146.0
2025-09-29,41.55,42.04,40.85,40.96,3051029.0
2025-09-30,41.05,42.05,39.97,41.14,3329854.0
2025-10-01,39.88,40.015,38.57,39.58,2842890.0
2025-10-02,40.61,41.31,39.9,41.24,2515336.0
2025-10-03,41.3,41.63,40.21,40.6,2063617.0
2025-10-06,40.5,41.27,40.43,40.96,1309846.0
2025-10-07,41.25,42.4,41.12,42.3,1749224.0
2025-10-08,42.37,43.63,42.34,43.63,2138947.0
2025-10-09,44.82,45.05,43.59,44.67,2706061.0
2025-10-10,44.28,46.89,44.08,44.14,3178870.0
2025-10-13,42.25,43.85,42.12,42.58,2059234.0
2025-10-14,44.21,45.16,42.72,43.51,2673989.0
2025-10-15,43.95,44.54,42.94,43.13,1898497.0
2025-10-16,43.05,43.28,42.1,42.49,1750484.0
2025-10-17,41.81,42.42,41.0,41.77,1659992.0
2025-10-20,41.18,41.7,40.96,41.4,1097155.0
2025-10-21,42.38,43.37,41.99,42.17,1326202.0
2025-10-22,41.4,41.84,40.64,41.02,1775318.0
2025-10-23,41.24,42.2,40.5,42.2,1339797.0
2025-10-24,42.8,45.39,42.64,44.94,2834518.0
2025-10-27,45.29,46.09,44.7,44.93,1454819.0
2025-10-28,43.8,44.38,41.83,42.15,1941512.0
2025-10-29,42.49,43.13,41.95,42.38,1243686.0
2025-10-30,44.84,48.62,44.84,48.2,4925027.0
2025-10-31,48.2,49.5,47.18,48.4,2782991.0
2025-11-03,48.75,49.99,46.7,47.12,2466814.0
2025-11-04,46.85,47.77,45.77,46.02,1625695.0
2025-11-05,45.06,45.25,44.14,44.45,1835991.0
2025-11-06,45.41,45.85,43.8,44.18,1381254.0
2025-11-07,43.75,44.35,42.36,42.56,1268413.0
2025-11-10,43.16,45.09,43.15,44.28,1454791.0
2025-11-11,45.3,47.33,45.3,46.92,1607689.0
2025-11-12,49.99,52.0,49.6,51.23,4526768.0
2025-11-13,51.87,52.69,50.66,51.06,2291786.0
2025-11-14,49.6,51.06,49.13,50.74,1449056.0
2025-11-17,50.1,50.73,49.22,50.01,1566991.0
2025-11-18,50.18,51.25,48.71,48.75,2033005.0
2025-11-19,49.5,49.95,47.45,48.59,1773694.0
2025-11-20,49.1,50.78,48.92,50.78,1986642.0
2025-11-21,49.2,49.92,48.51,48.84,2071990.0
2025-11-24,49.0,49.25,46.87,47.29,1505027.0
2025-11-25,48.64,48.64,46.57,47.56,1128116.0
2025-11-26,48.5,49.38,48.13,48.98,1458774.0