Date,Open,High,Low,Close,Volume
2004-05-05,8.045,8.2,8.045,8.18,1121141.0
2004-05-06,8.135,8.205,8.09,8.145,864813.0
2004-05-07,7.955,7.965,7.865,7.885,1473811.0
2004-05-10,7.6,7.65,7.34,7.39,2263994.0
2004-05-11,7.48,7.67,7.48,7.67,2008963.0
2004-05-12,7.76,7.865,7.755,7.86,1232742.0
2004-05-13,7.895,7.955,7.65,7.65,1035908.0
2004-05-14,7.58,7.86,7.58,7.83,573230.0
2004-05-17,7.99,8.1,7.99,8.01,1479158.0
2004-05-18,8.04,8.335,8.04,8.335,1851202.0
2004-05-19,8.27,8.395,8.135,8.29,1759090.0
2004-05-20,8.555,8.66,8.445,8.66,3306062.0
2004-05-21,8.5,8.785,8.5,8.715,1450519.0
2004-05-24,8.765,8.8,8.555,8.69,984881.0
2004-05-25,8.705,8.705,8.585,8.66,486874.0
2004-05-26,8.835,9.11,8.83,9.045,2842364.0
2004-05-27,9.05,9.115,8.975,8.975,1144634.0
2004-05-28,9.045,9.12,8.845,8.85,1246352.0
2004-05-31,9.005,9.05,8.94,8.995,1419778.0
2004-06-01,8.995,9.15,8.99,9.145,1708841.0
2004-06-02,9.115,9.135,8.995,9.05,1635966.0
2004-06-03,8.975,9.03,8.955,8.955,959458.0
2004-06-04,8.935,8.935,8.81,8.87,928032.0
2004-06-07,8.975,9.04,8.91,8.94,759374.0
2004-06-08,9.045,9.065,8.975,9.03,1499993.0
2004-06-09,9.025,9.04,8.975,9.01,667389.0
2004-06-10,8.845,8.865,8.78,8.835,635530.0
2004-06-15,8.905,8.94,8.85,8.92,677024.0
2004-06-16,9.1,9.305,9.1,9.295,1481617.0
2004-06-17,9.29,9.465,9.115,9.36,2374375.0
2004-06-18,9.465,9.62,9.38,9.62,1496013.0
2004-06-21,9.78,9.86,9.625,9.625,1644526.0
2004-06-22,9.555,9.71,9.465,9.64,995331.0
2004-06-23,9.675,10.065,9.675,9.99,2653981.0
2004-06-24,9.955,9.98,9.745,9.815,2590807.0
2004-06-25,9.96,9.99,9.82,9.85,3143326.0
2004-06-28,9.85,9.85,9.745,9.8,741845.0
2004-06-29,9.745,9.885,9.62,9.73,1034665.0
2004-06-30,9.43,9.64,9.42,9.62,1788037.0
2004-07-01,9.69,9.875,9.69,9.805,1383775.0
2004-07-02,9.91,9.965,9.89,9.89,910734.0
2004-07-05,9.885,10.245,9.885,10.225,1157310.0
2004-07-06,10.475,10.72,10.455,10.57,4227724.0
2004-07-07,10.405,10.545,10.31,10.4,2785767.0
2004-07-08,10.545,10.545,10.31,10.325,2064227.0
2004-07-09,10.405,10.44,10.37,10.405,1813443.0
2004-07-12,10.4,10.4,10.15,10.235,1373867.0
2004-07-13,10.335,10.435,10.3,10.395,1063355.0
2004-07-14,10.335,10.335,10.175,10.235,905755.0
2004-07-15,10.265,10.335,10.14,10.165,1140149.0
2004-07-16,10.17,10.37,10.17,10.265,716339.0
2004-07-19,10.325,10.465,10.325,10.465,821574.0
2004-07-20,10.405,10.405,10.275,10.345,791839.0
2004-07-21,10.21,10.28,10.155,10.24,913207.0
2004-07-22,10.2,10.2,9.795,9.825,1693424.0
2004-07-23,9.98,10.08,9.87,9.99,1392998.0
2004-07-26,9.85,9.92,9.725,9.77,1761505.0
2004-07-27,9.745,9.765,9.655,9.68,1269408.0
2004-07-28,9.625,9.63,9.585,9.59,1894502.0
2004-07-29,9.675,9.85,9.675,9.795,1935260.0
2004-07-30,9.815,9.99,9.815,9.925,1199224.0
2004-08-02,10.105,10.19,10.085,10.185,1413908.0
2004-08-03,10.2,10.2,9.855,9.945,1707709.0
2004-08-04,9.955,9.955,9.76,9.805,1308862.0
2004-08-05,9.795,9.795,9.725,9.75,674809.0
2004-08-06,9.75,9.885,9.68,9.68,789022.0
2004-08-09,9.92,10.045,9.885,9.98,960571.0
2004-08-10,10.045,10.045,9.905,9.94,564995.0
2004-08-11,9.885,9.91,9.715,9.745,498201.0
2004-08-12,9.745,9.815,9.675,9.695,1336050.0
2004-08-13,9.675,9.73,9.665,9.68,461461.0
2004-08-16,9.815,9.89,9.78,9.785,677428.0
2004-08-17,9.875,9.92,9.7,9.78,1034173.0
2004-08-18,9.955,10.015,9.92,9.975,1374081.0
2004-08-19,9.955,10.105,9.955,10.05,886940.0
2004-08-20,10.19,10.19,10.105,10.12,1531627.0
2004-08-23,10.29,10.295,10.17,10.2,1173092.0
2004-08-24,10.14,10.2,10.065,10.165,685658.0
2004-08-25,10.115,10.14,10.08,10.13,794820.0
2004-08-26,10.2,10.44,10.185,10.2,1379581.0
2004-08-27,10.06,10.2,9.82,10.155,2326919.0
2004-08-30,10.28,10.4,10.24,10.265,1214908.0
2004-08-31,10.265,10.435,10.19,10.415,806796.0
2004-09-01,10.475,10.54,10.4,10.455,1681969.0
2004-09-02,10.47,10.51,10.335,10.475,1198580.0
2004-09-03,10.58,10.64,10.405,10.455,885728.0
2004-09-06,10.35,10.455,10.345,10.37,511500.0
2004-09-07,10.37,10.465,10.345,10.37,743484.0
2004-09-08,10.315,10.315,10.05,10.135,1806737.0
2004-09-09,10.235,10.29,10.135,10.205,647051.0
2004-09-10,10.21,10.35,10.21,10.295,413305.0
2004-09-13,10.405,10.42,10.255,10.255,377715.0
2004-09-14,10.26,10.3,10.17,10.19,951810.0
2004-09-15,10.235,10.295,10.08,10.105,889033.0
2004-09-16,9.99,10.06,9.93,10.015,1476939.0
2004-09-17,10.06,10.13,9.975,10.065,602834.0
2004-09-20,10.045,10.2,9.975,10.115,561450.0
2004-09-21,10.135,10.135,10.045,10.115,291508.0
2004-09-22,10.26,10.365,10.21,10.245,1491116.0
2004-09-23,10.175,10.235,10.135,10.165,826459.0
2004-09-24,10.225,10.235,10.12,10.13,567915.0
2004-09-27,10.06,10.1,9.94,9.98,749320.0
2004-09-28,9.99,10.185,9.99,10.135,832022.0
2004-09-29,10.35,10.475,10.31,10.475,1592370.0
2004-09-30,10.63,10.755,10.52,10.59,1245744.0
2004-10-01,10.72,10.89,10.71,10.81,1063414.0
2004-10-04,10.86,11.02,10.86,11.01,616568.0
2004-10-05,10.825,10.895,10.77,10.845,679844.0
2004-10-06,10.895,11.175,10.87,11.155,747907.0
2004-10-07,11.175,11.245,11.0,11.205,610728.0
2004-10-08,11.07,11.19,11.01,11.02,391482.0
2004-10-11,11.175,11.265,11.05,11.105,512645.0
2004-10-12,11.02,11.035,10.93,11.02,762575.0
2004-10-13,10.895,10.895,10.72,10.825,723536.0
2004-10-14,10.485,10.65,10.485,10.545,2062247.0
2004-10-15,10.77,10.825,10.685,10.805,849499.0
2004-10-18,10.77,11.045,10.765,11.03,694717.0
2004-10-19,11.09,11.19,10.72,10.79,1442495.0
2004-10-20,10.965,11.03,10.895,10.94,1493635.0
2004-10-21,11.175,11.665,11.175,11.665,3406736.0
2004-10-22,11.6,11.925,11.6,11.865,1552744.0
2004-10-25,11.875,11.91,11.665,11.79,867381.0
2004-10-26,11.935,12.145,11.93,12.12,999189.0
2004-10-27,12.05,12.155,11.355,11.49,2554016.0
2004-10-28,11.61,12.0,11.525,11.67,2807667.0
2004-10-29,11.665,11.735,11.525,11.625,1045989.0
2004-11-01,11.74,11.985,11.72,11.93,560868.0
2004-11-02,11.805,11.875,11.705,11.74,440855.0
2004-11-03,11.68,11.68,11.475,11.525,1209984.0
2004-11-04,11.77,12.0,11.75,11.95,1216953.0
2004-11-05,12.015,12.12,11.96,12.07,1580152.0
2004-11-08,12.125,12.26,11.985,11.995,872510.0
2004-11-09,11.91,12.04,11.91,12.0,650347.0
2004-11-10,12.005,12.125,11.945,11.97,845717.0
2004-11-11,11.945,12.105,11.91,12.095,752221.0
2004-11-12,12.12,12.49,12.0,12.48,1384585.0
2004-11-15,12.64,12.815,12.505,12.655,1446310.0
2004-11-16,12.565,12.565,12.19,12.26,1129232.0
2004-11-17,12.435,12.47,12.25,12.34,842950.0
2004-11-18,12.57,12.63,12.505,12.54,1663227.0
2004-11-19,12.54,12.54,12.32,12.44,465406.0
2004-11-22,12.445,12.72,12.445,12.655,1672303.0
2004-11-23,12.655,12.81,12.445,12.67,1315632.0
2004-11-24,12.57,12.69,12.285,12.315,2207592.0
2004-11-25,12.305,12.46,12.14,12.21,2650826.0
2004-11-26,12.41,12.505,12.35,12.495,1272810.0
2004-11-29,12.49,12.515,12.4,12.46,666035.0
2004-11-30,12.4,12.435,12.19,12.23,1552109.0
2004-12-01,12.19,12.26,11.875,11.915,1599488.0
2004-12-02,12.105,12.155,11.97,12.095,945066.0
2004-12-03,11.805,11.925,11.75,11.805,1259590.0
2004-12-06,11.96,12.085,11.84,11.88,1484950.0
2004-12-07,11.875,11.97,11.77,11.945,1911974.0
2004-12-08,11.855,11.875,11.26,11.3,3201077.0
2004-12-09,10.93,11.1,10.71,11.1,4169226.0
2004-12-10,11.315,11.315,11.02,11.14,1673089.0
2004-12-13,11.155,11.575,11.02,11.47,1585625.0
2004-12-14,11.735,11.84,11.68,11.785,1667909.0
2004-12-15,11.775,11.875,11.685,11.735,969788.0
2004-12-16,11.84,11.97,11.785,11.875,2104221.0
2004-12-17,11.84,12.015,11.805,11.93,1201382.0
2004-12-20,12.09,12.2,12.09,12.16,1271413.0
2004-12-21,12.2,12.295,12.125,12.19,622135.0
2004-12-22,12.26,12.26,12.125,12.16,615796.0
2004-12-23,12.07,12.19,11.89,12.12,836759.0
2004-12-24,12.18,12.225,12.145,12.2,234390.0
2004-12-29,12.285,12.295,12.165,12.165,367090.0
2004-12-30,12.07,12.125,12.05,12.085,716034.0
2004-12-31,12.095,12.225,12.095,12.155,253466.0
2005-01-04,12.075,12.085,11.925,12.07,1119734.0
2005-01-05,12.015,12.055,11.93,11.98,1425790.0
2005-01-06,11.925,11.945,11.875,11.91,1100825.0
2005-01-07,11.83,12.105,11.805,12.105,1090424.0
2005-01-10,11.95,11.95,11.825,11.865,747918.0
2005-01-11,11.88,12.02,11.88,11.96,1138924.0
2005-01-12,12.05,12.09,11.995,12.07,562810.0
2005-01-13,12.155,12.215,12.12,12.165,1614006.0
2005-01-14,12.085,12.11,12.04,12.09,595076.0
2005-01-17,12.095,12.12,11.915,11.93,913515.0
2005-01-18,11.945,11.995,11.895,11.915,1260720.0
2005-01-19,12.015,12.035,11.965,12.015,742129.0
2005-01-20,11.985,12.035,11.965,12.005,339644.0
2005-01-21,11.945,11.945,11.65,11.75,1880052.0
2005-01-24,11.825,11.895,11.77,11.84,842417.0
2005-01-25,11.63,11.79,11.63,11.72,1274133.0
2005-01-27,11.665,11.69,11.415,11.44,3319199.0
2005-01-28,11.49,11.735,11.485,11.72,1546211.0
2005-01-31,11.84,11.965,11.825,11.93,1497446.0
2005-02-01,11.865,11.91,11.76,11.795,1153821.0
2005-02-02,11.785,11.785,11.59,11.595,1563329.0
2005-02-03,11.595,11.65,11.56,11.625,715265.0
2005-02-04,11.575,11.575,11.355,11.405,1561660.0
2005-02-07,11.385,11.385,11.23,11.315,2144870.0
2005-02-08,11.135,11.135,10.895,10.98,3523479.0
2005-02-09,11.0,11.24,11.0,11.21,2014413.0
2005-02-10,11.245,11.28,11.035,11.09,1371653.0
2005-02-11,11.425,11.575,11.405,11.555,2217254.0
2005-02-14,11.72,11.81,11.68,11.7,1884062.0
2005-02-15,11.79,11.83,11.715,11.735,2274266.0
2005-02-16,11.75,11.965,11.735,11.795,1639620.0
2005-02-17,11.91,11.935,11.81,11.89,1199656.0
2005-02-18,11.93,11.98,11.775,11.81,1060513.0
2005-02-21,11.91,11.935,11.74,11.755,546246.0
2005-02-22,11.77,11.895,11.74,11.88,730725.0
2005-02-23,12.065,12.21,12.035,12.16,2201786.0
2005-02-24,12.14,12.235,12.055,12.21,1790500.0
2005-02-25,12.215,12.215,11.775,11.88,1965109.0
2005-02-28,11.98,12.095,11.945,12.05,1176522.0
2005-03-01,12.055,12.385,12.055,12.35,1721357.0
2005-03-02,12.305,12.355,12.085,12.33,1173643.0
2005-03-03,12.4,12.46,12.305,12.315,777290.0
2005-03-04,12.27,12.28,12.12,12.155,940367.0
2005-03-07,12.355,12.53,12.35,12.51,1433465.0
2005-03-08,12.55,12.67,12.54,12.67,1367194.0
2005-03-09,12.825,12.825,12.745,12.795,1233625.0
2005-03-10,12.955,13.025,12.885,12.93,1688571.0
2005-03-11,12.93,13.01,12.78,12.99,1042989.0
2005-03-14,13.13,13.175,12.955,13.125,1019509.0
2005-03-15,13.025,13.165,12.885,13.01,852721.0
2005-03-16,13.045,13.045,12.675,12.735,846551.0
2005-03-17,12.675,12.92,12.6,12.63,1242889.0
2005-03-18,12.51,12.74,12.47,12.6,829431.0
2005-03-21,12.595,12.815,12.595,12.705,879648.0
2005-03-22,12.57,12.675,12.57,12.655,1433494.0
2005-03-23,12.505,12.515,12.33,12.41,1972930.0
2005-03-24,12.235,12.3,12.075,12.12,1142806.0
2005-03-29,12.015,12.055,11.865,11.935,1057978.0
2005-03-30,11.875,11.965,11.72,11.805,1014523.0
2005-03-31,11.88,12.215,11.88,12.195,966060.0
2005-04-01,12.21,12.25,12.03,12.055,951931.0
2005-04-04,11.875,12.105,11.875,12.095,371109.0
2005-04-05,11.935,12.02,11.9,11.95,747141.0
2005-04-06,11.98,12.13,11.96,11.985,726458.0
2005-04-07,11.995,12.015,11.785,11.825,1465621.0
2005-04-08,11.875,11.98,11.77,11.77,1008462.0
2005-04-11,11.76,11.77,11.53,11.625,1541618.0
2005-04-12,11.58,11.58,11.455,11.485,2226756.0
2005-04-13,11.525,11.625,11.475,11.475,1311263.0
2005-04-14,11.28,11.28,11.0,11.17,3688613.0
2005-04-15,11.0,11.0,10.52,10.71,2854899.0
2005-04-18,10.555,10.895,10.555,10.82,2596118.0
2005-04-19,11.0,11.035,10.64,10.8,1899945.0
2005-04-20,11.035,11.295,10.63,10.785,3966385.0
2005-04-21,10.65,10.985,10.645,10.86,1946705.0
2005-04-22,11.045,11.215,10.87,11.07,1247972.0
2005-04-26,11.24,11.24,10.735,10.825,1332169.0
2005-04-27,10.685,10.79,10.395,10.405,2893226.0
2005-04-28,10.095,10.175,9.855,10.115,3843336.0
2005-04-29,10.06,10.43,10.06,10.345,3329652.0
2005-05-02,10.545,10.63,10.475,10.5,1992296.0
2005-05-03,10.475,10.52,10.365,10.44,2290368.0
2005-05-04,10.335,10.335,10.14,10.255,1693661.0
2005-05-05,10.31,10.485,10.31,10.405,2209960.0
2005-05-06,10.37,10.42,10.33,10.415,1182058.0
2005-05-09,10.335,10.405,10.06,10.3,792380.0
2005-05-10,10.465,10.475,10.14,10.2,1028622.0
2005-05-11,10.165,10.26,10.1,10.185,1144059.0
2005-05-12,10.06,10.115,10.025,10.095,928137.0
2005-05-13,9.92,9.975,9.78,9.975,1506161.0
2005-05-16,9.85,9.85,9.59,9.61,1467755.0
2005-05-17,9.43,9.57,9.31,9.445,4338311.0
2005-05-18,9.5,9.745,9.5,9.64,2684170.0
2005-05-19,9.805,10.28,9.765,10.2,3697228.0
2005-05-20,10.13,10.13,9.92,9.93,1463892.0
2005-05-23,9.885,10.26,9.835,10.14,1210556.0
2005-05-24,10.265,10.465,10.2,10.43,1668688.0
2005-05-25,10.52,10.63,10.5,10.57,1913034.0
2005-05-26,10.685,10.685,10.235,10.42,3947301.0
2005-05-27,10.43,10.435,10.22,10.36,1677402.0
2005-05-30,9.61,9.745,9.22,9.25,8521355.0
2005-05-31,9.275,9.55,9.275,9.31,5751055.0
2005-06-01,9.435,9.73,9.435,9.675,3265091.0
2005-06-02,9.885,9.975,9.78,9.85,3163668.0
2005-06-03,10.06,10.095,9.92,9.98,3484187.0
2005-06-06,10.06,10.225,10.025,10.21,1623493.0
2005-06-07,10.33,10.465,10.225,10.45,2707740.0
2005-06-08,10.475,10.63,10.36,10.57,1791385.0
2005-06-09,10.535,10.58,10.245,10.265,1548568.0
2005-06-10,10.37,10.385,10.265,10.37,793442.0
2005-06-14,10.675,10.945,10.66,10.835,3051449.0
2005-06-15,10.93,10.96,10.79,10.905,1723238.0
2005-06-16,11.07,11.17,11.055,11.125,2823022.0
2005-06-17,11.4,11.65,11.385,11.63,3432614.0
2005-06-20,11.945,12.05,11.79,11.88,3578496.0
2005-06-21,11.805,11.875,11.7,11.72,2183679.0
2005-06-22,11.72,11.72,11.525,11.59,1397542.0
2005-06-23,11.7,11.77,11.61,11.77,772139.0
2005-06-24,11.83,11.965,11.795,11.84,887904.0
2005-06-27,11.805,11.805,11.6,11.785,825040.0
2005-06-28,11.865,11.875,11.69,11.805,857828.0
2005-06-29,11.69,11.935,11.58,11.795,1739323.0
2005-06-30,12.07,12.225,11.96,12.125,3083648.0
2005-07-01,12.085,12.11,11.98,12.07,1882464.0
2005-07-04,11.945,12.12,11.91,12.09,1028512.0
2005-07-05,12.03,12.16,12.005,12.095,692509.0
2005-07-06,12.095,12.2,12.05,12.095,1447776.0
2005-07-07,12.085,12.195,12.03,12.195,3050952.0
2005-07-08,12.2,12.2,11.845,11.875,2660941.0
2005-07-11,11.915,12.035,11.705,11.79,1224243.0
2005-07-12,11.79,11.89,11.7,11.7,3509727.0
2005-07-13,11.725,11.75,11.49,11.58,1913949.0
2005-07-14,11.525,11.525,11.32,11.32,2227651.0
2005-07-15,11.175,11.21,10.845,10.95,3921719.0
2005-07-18,10.965,11.265,10.965,11.23,1491053.0
2005-07-19,11.14,11.275,11.07,11.14,1243476.0
2005-07-20,11.065,11.23,11.03,11.195,817080.0
2005-07-21,11.245,11.4,10.965,10.975,1633634.0
2005-07-22,11.18,11.21,11.085,11.16,2083968.0
2005-07-25,11.265,11.645,11.09,11.63,2787219.0
2005-07-26,11.63,11.77,11.49,11.595,2314685.0
2005-07-27,11.47,11.54,11.415,11.53,1654112.0
2005-07-28,11.58,11.69,11.4,11.405,1249839.0
2005-07-29,11.49,11.615,11.455,11.47,1318782.0
2005-08-01,11.435,11.6,11.435,11.565,597596.0
2005-08-02,11.665,11.925,11.635,11.915,2742095.0
2005-08-03,11.88,12.005,11.88,11.91,1516564.0
2005-08-04,12.12,12.19,11.965,11.98,1659456.0
2005-08-05,11.805,12.015,11.79,11.915,839894.0
2005-08-08,11.98,12.085,11.95,12.04,898285.0
2005-08-09,11.945,11.995,11.81,11.98,690498.0
2005-08-10,11.945,12.04,11.88,12.035,463731.0
2005-08-11,12.09,12.33,12.09,12.32,1314174.0
2005-08-12,12.57,12.57,12.42,12.44,1690826.0
2005-08-15,12.55,12.55,12.33,12.33,666371.0
2005-08-16,12.305,12.32,12.16,12.295,995397.0
2005-08-17,12.37,12.46,12.32,12.365,769606.0
2005-08-18,12.225,12.27,11.985,11.985,1472138.0
2005-08-19,12.07,12.12,11.965,12.02,536345.0
2005-08-22,11.98,12.18,11.895,12.145,1194178.0
2005-08-23,12.19,12.19,11.98,12.05,875855.0
2005-08-24,12.105,12.105,11.965,12.03,1146277.0
2005-08-25,12.0,12.05,11.805,11.805,1079464.0
2005-08-26,11.79,11.965,11.79,11.93,945541.0
2005-08-29,11.98,12.0,11.84,12.0,875735.0
2005-08-30,12.015,12.015,11.875,11.915,621011.0
2005-08-31,11.875,11.95,11.77,11.9,736705.0
2005-09-01,11.98,12.225,11.97,12.155,623622.0
2005-09-02,12.365,12.4,12.245,12.335,960384.0
2005-09-05,12.33,12.33,12.12,12.225,489796.0
2005-09-06,12.14,12.225,11.965,11.98,504295.0
2005-09-07,11.985,12.035,11.89,11.945,559552.0
2005-09-08,12.015,12.285,12.015,12.12,1547918.0
2005-09-09,12.26,12.475,12.23,12.47,1623966.0
2005-09-12,12.585,12.795,12.585,12.77,2435417.0
2005-09-13,12.85,12.885,12.745,12.815,1563795.0
2005-09-14,12.745,12.895,12.665,12.86,1350729.0
2005-09-15,12.955,13.235,12.955,13.14,3471709.0
2005-09-16,13.55,13.64,13.42,13.58,2970869.0
2005-09-19,13.9,13.935,13.535,13.545,1808315.0
2005-09-20,13.795,14.18,13.755,14.09,2888478.0
2005-09-21,13.96,14.02,13.78,13.865,1620776.0
2005-09-22,14.075,14.395,14.075,14.285,1484646.0
2005-09-23,13.985,14.275,13.925,14.275,701789.0
2005-09-26,14.075,14.205,13.905,14.03,1144743.0
2005-09-27,14.215,14.38,14.18,14.275,1183753.0
2005-09-28,14.17,14.31,14.055,14.1,665865.0
2005-09-29,14.39,14.555,14.39,14.45,1689030.0
2005-09-30,14.67,14.84,14.645,14.675,1091456.0
2005-10-03,14.74,14.74,14.32,14.43,666637.0
2005-10-04,14.18,14.215,13.97,14.075,1761283.0
2005-10-05,13.885,13.885,13.44,13.485,2279275.0
2005-10-06,13.165,13.615,12.99,13.585,1854406.0
2005-10-07,14.04,14.11,13.865,13.96,1584733.0
2005-10-10,13.97,14.04,13.655,13.895,1039717.0
2005-10-11,13.83,13.915,13.555,13.625,2042977.0
2005-10-12,13.73,13.795,13.495,13.58,1287496.0
2005-10-13,13.385,13.62,13.29,13.585,1545365.0
2005-10-14,13.67,14.145,13.485,14.145,1928275.0
2005-10-17,14.04,14.285,13.915,14.13,1412395.0
2005-10-18,14.325,14.39,13.99,14.02,1552281.0
2005-10-19,13.795,13.795,12.48,12.58,5664283.0
2005-10-20,12.055,12.23,12.015,12.07,5690817.0
2005-10-21,11.89,12.35,11.89,12.2,4064348.0
2005-10-24,12.295,12.365,11.875,11.935,1967047.0
2005-10-25,12.105,12.26,11.775,12.04,2072196.0
2005-10-26,12.305,12.47,12.235,12.445,1564608.0
2005-10-27,12.37,12.37,11.84,12.155,1802056.0
2005-10-28,12.12,12.32,12.09,12.305,794400.0
2005-10-31,12.435,12.725,12.385,12.63,1768993.0
2005-11-01,12.915,12.92,12.675,12.92,1826644.0
2005-11-02,13.095,13.385,13.095,13.265,2971603.0
2005-11-03,13.55,13.69,13.445,13.48,1832630.0
2005-11-04,13.62,13.73,13.385,13.72,1643479.0
2005-11-07,13.41,13.445,13.07,13.145,1195580.0
2005-11-08,13.27,13.375,13.02,13.23,1448089.0
2005-11-09,13.41,13.41,13.095,13.15,660934.0
2005-11-10,13.34,13.44,13.2,13.405,1155470.0
2005-11-11,13.405,13.41,13.165,13.32,810547.0
2005-11-14,13.515,13.745,13.465,13.675,1516332.0
2005-11-15,13.615,13.815,13.465,13.565,1032437.0
2005-11-16,13.42,13.535,13.23,13.37,1185117.0
2005-11-17,13.865,13.885,13.71,13.71,1424273.0
2005-11-18,13.97,14.095,13.97,13.99,1373113.0
2005-11-21,13.99,14.22,13.97,14.095,689708.0
2005-11-22,14.25,14.305,13.9,13.94,1063272.0
2005-11-23,14.11,14.18,13.955,13.995,1239275.0
2005-11-24,14.04,14.47,13.99,14.47,1854085.0
2005-11-25,14.495,14.495,14.34,14.435,845817.0
2005-11-28,14.61,15.05,14.605,15.025,1234377.0
2005-11-29,15.275,15.325,14.84,15.135,2944202.0
2005-11-30,14.875,15.145,14.775,14.875,2825452.0
2005-12-01,14.67,14.81,14.235,14.25,2013425.0
2005-12-02,14.84,14.94,14.62,14.795,1020340.0
2005-12-05,14.775,14.99,14.565,14.92,631814.0
2005-12-06,15.015,15.06,14.715,14.74,609892.0
2005-12-07,14.875,15.06,14.81,15.03,1133609.0
2005-12-08,15.155,15.325,15.11,15.305,1766375.0
2005-12-09,15.25,15.465,15.25,15.43,1203544.0
2005-12-12,15.52,15.68,15.435,15.645,1403101.0
2005-12-13,15.57,15.57,15.085,15.115,1389710.0
2005-12-14,15.085,15.295,15.05,15.155,1089228.0
2005-12-15,14.81,15.015,14.715,14.865,1888239.0
2005-12-16,14.91,14.91,14.6,14.875,1036757.0
2005-12-19,14.945,15.08,14.92,14.975,611153.0
2005-12-20,15.085,15.22,14.875,15.155,791386.0
2005-12-21,14.91,15.13,14.865,14.99,969391.0
2005-12-22,15.06,15.575,15.005,15.55,1710462.0
2005-12-23,15.755,16.42,15.755,16.205,1409704.0
2005-12-28,16.31,16.93,16.28,16.765,728033.0
2005-12-29,17.07,17.44,17.055,17.17,881173.0
2005-12-30,17.385,17.44,16.87,16.975,521897.0
2006-01-03,17.01,17.31,17.0,17.25,470147.0
2006-01-04,18.175,18.295,18.035,18.105,1871842.0
2006-01-05,18.02,18.02,17.67,17.725,1284319.0
2006-01-06,17.6,17.6,17.25,17.42,926122.0
2006-01-09,17.985,18.32,17.925,18.105,1579473.0
2006-01-10,18.44,18.495,18.14,18.295,1729449.0
2006-01-11,18.02,18.39,17.88,17.965,1319681.0
2006-01-12,17.705,17.915,17.365,17.4,3873194.0
2006-01-13,17.25,17.39,16.905,17.145,2177998.0
2006-01-16,17.39,17.775,17.355,17.755,2069589.0
2006-01-17,18.02,18.04,17.705,17.79,919698.0
2006-01-18,17.735,17.735,16.915,16.93,1954533.0
2006-01-19,16.695,17.285,16.485,17.0,1725275.0
2006-01-20,17.39,17.45,16.875,16.975,912714.0
2006-01-23,16.555,17.24,16.525,17.24,1199493.0
2006-01-24,17.39,17.415,17.05,17.125,1626369.0
2006-01-25,17.18,17.32,16.825,16.835,1337766.0
2006-01-27,16.94,17.215,16.7,16.735,1490204.0
2006-01-30,16.785,17.32,16.665,17.32,1641641.0
2006-01-31,17.46,18.33,17.39,18.27,3871775.0
2006-02-01,18.78,19.0,18.56,18.72,2698653.0
2006-02-02,18.58,18.65,18.27,18.3,1446722.0
2006-02-03,18.51,18.615,17.735,18.235,955647.0
2006-02-06,18.105,18.72,17.95,18.44,1089369.0
2006-02-07,18.545,18.735,18.335,18.475,964085.0
2006-02-08,17.54,17.865,17.485,17.575,2272452.0
2006-02-09,17.6,18.14,17.58,18.11,1119980.0
2006-02-10,18.245,18.51,17.635,17.81,1732978.0
2006-02-13,17.32,17.72,17.02,17.14,1789997.0
2006-02-14,16.805,17.21,16.805,17.21,1360195.0
2006-02-15,17.63,17.74,16.64,16.79,1690191.0
2006-02-16,16.325,16.605,16.205,16.485,1382993.0
2006-02-17,16.705,16.805,16.315,16.45,969238.0
2006-02-20,16.765,17.265,16.765,17.225,924495.0
2006-02-21,17.33,17.37,16.87,16.925,943948.0
2006-02-22,17.18,17.23,16.845,16.975,619461.0
2006-02-23,17.145,17.205,15.36,15.485,7228570.0
2006-02-24,14.775,15.18,14.52,14.6,6308987.0
2006-02-27,14.905,15.12,14.67,14.835,3374134.0
2006-02-28,14.67,14.83,14.6,14.81,2190073.0
2006-03-01,14.98,14.98,14.54,14.67,1894978.0
2006-03-02,14.78,14.84,14.6,14.775,1975475.0
2006-03-03,15.015,15.25,14.955,15.155,1502579.0
2006-03-06,15.43,15.43,15.13,15.25,1007599.0
2006-03-07,14.815,15.03,14.635,14.785,1805859.0
2006-03-08,14.555,14.59,14.095,14.305,1693362.0
2006-03-09,13.905,14.32,13.87,14.32,2266378.0
2006-03-10,14.265,14.325,14.095,14.285,1765989.0
2006-03-13,14.37,14.855,14.135,14.81,1490310.0
2006-03-14,14.84,14.92,14.55,14.55,1157167.0
2006-03-15,14.84,14.875,14.46,14.66,1378019.0
2006-03-16,14.87,14.87,14.67,14.775,1871819.0
2006-03-17,14.865,14.865,14.32,14.425,1726686.0
2006-03-20,14.395,14.585,14.25,14.425,1890125.0
2006-03-21,14.495,14.59,14.445,14.495,1221245.0
2006-03-22,14.425,14.74,14.355,14.74,1237109.0
2006-03-23,14.775,14.775,14.4,14.505,821743.0
2006-03-24,14.52,14.6,14.31,14.34,963064.0
2006-03-27,14.55,14.6,14.425,14.555,1197166.0
2006-03-28,14.945,15.715,14.94,15.59,3068057.0
2006-03-29,15.33,15.8,15.235,15.64,1462550.0
2006-03-30,15.995,16.015,15.54,15.57,1594203.0
2006-03-31,16.24,16.395,16.135,16.33,2728475.0
2006-04-03,16.0,16.135,15.89,16.135,1258895.0
2006-04-04,16.685,16.685,16.45,16.61,1820433.0
2006-04-05,16.56,16.56,16.05,16.17,1302438.0
2006-04-06,16.57,16.66,16.415,16.575,1418552.0
2006-04-07,16.77,16.825,16.49,16.52,1247646.0
2006-04-10,16.205,16.33,16.1,16.29,737757.0
2006-04-11,16.555,16.58,16.225,16.245,1355414.0
2006-04-12,15.975,16.275,15.82,15.86,1789112.0
2006-04-13,16.065,16.07,15.41,15.505,1491534.0
2006-04-18,16.065,16.155,15.925,15.96,1631981.0
2006-04-19,16.28,16.545,16.15,16.31,2445436.0
2006-04-20,16.72,16.72,15.995,15.995,2401457.0
2006-04-21,15.54,15.785,15.52,15.575,3233677.0
2006-04-24,15.965,15.995,15.26,15.42,1741355.0
2006-04-26,15.645,16.315,15.57,15.91,3121677.0
2006-04-27,16.135,16.205,15.98,16.15,2269680.0
2006-04-28,15.93,15.945,15.735,15.89,1494234.0
2006-05-01,16.38,16.38,16.135,16.345,1374794.0
2006-05-02,16.31,16.31,15.735,15.805,1916747.0
2006-05-03,16.065,16.225,15.905,16.205,1177883.0
2006-05-04,16.135,16.135,15.73,15.84,1575874.0
2006-05-05,16.135,16.165,16.035,16.1,1128864.0
2006-05-08,16.42,16.755,16.31,16.755,2264114.0
2006-05-09,16.595,16.595,16.28,16.345,2211932.0
2006-05-10,16.765,16.925,16.61,16.81,2649236.0
2006-05-11,16.845,17.21,16.845,17.19,1939268.0
2006-05-12,17.215,17.405,17.18,17.32,1907989.0
2006-05-15,16.905,17.355,16.8,17.145,1672327.0
2006-05-16,16.63,16.695,15.995,16.07,3359669.0
2006-05-17,16.205,16.38,16.1,16.24,1814197.0
2006-05-18,15.725,15.815,15.47,15.47,2123282.0
2006-05-19,15.505,15.75,15.505,15.575,690936.0
2006-05-22,15.26,15.38,13.845,14.06,2553015.0
2006-05-23,14.145,14.46,14.115,14.145,2229749.0
2006-05-24,14.495,14.495,14.34,14.4,2087833.0
2006-05-25,13.97,14.075,13.85,14.005,1215278.0
2006-05-26,14.53,14.68,14.265,14.375,1419405.0
2006-05-29,14.67,14.68,14.355,14.38,1186365.0
2006-05-30,14.395,14.535,14.375,14.395,835621.0
2006-05-31,13.99,14.15,13.94,14.055,1326695.0
2006-06-01,13.9,14.13,13.71,13.795,2200756.0
2006-06-02,13.78,14.17,13.51,13.62,2950761.0
2006-06-05,13.62,14.37,13.555,14.275,2946304.0
2006-06-06,14.005,14.095,13.775,13.935,1087872.0
2006-06-07,13.895,14.185,13.74,14.185,1514571.0
2006-06-08,14.06,14.215,13.695,13.71,1400164.0
2006-06-09,13.55,13.585,12.76,13.02,4504008.0
2006-06-13,13.095,13.125,12.44,12.57,3263788.0
2006-06-14,12.05,12.78,11.91,12.675,3454712.0
2006-06-15,13.27,13.585,13.13,13.41,4426523.0
2006-06-16,13.83,14.01,13.655,13.865,2043641.0
2006-06-19,13.8,13.86,13.36,13.445,1510029.0
2006-06-20,13.305,13.375,13.005,13.095,1309174.0
2006-06-21,13.175,13.52,13.165,13.235,940438.0
2006-06-22,13.655,13.99,13.655,13.97,1563918.0
2006-06-23,13.88,13.88,13.725,13.74,627548.0
2006-06-26,13.76,13.955,13.69,13.83,792186.0
2006-06-27,14.075,14.08,13.97,14.055,964760.0
2006-06-28,13.83,13.9,13.59,13.725,1102566.0
2006-06-29,13.81,14.1,13.76,13.985,1138690.0
2006-06-30,14.67,14.775,14.515,14.655,1952745.0
2006-07-03,15.015,15.065,14.725,14.81,1324498.0
2006-07-04,14.92,15.015,14.785,14.865,987956.0
2006-07-05,15.085,15.26,15.015,15.225,920480.0
2006-07-06,15.19,15.82,15.015,15.505,5050706.0
2006-07-07,15.095,15.095,14.52,14.61,6189375.0
2006-07-10,14.255,14.57,14.215,14.41,2799017.0
2006-07-11,14.32,14.415,14.23,14.3,966780.0
2006-07-12,14.53,14.565,14.2,14.25,2745392.0
2006-07-13,14.185,14.215,13.885,13.905,4522739.0
2006-07-14,13.76,13.76,13.39,13.635,1281045.0
2006-07-17,13.675,13.745,13.42,13.69,1450846.0
2006-07-18,13.58,13.58,13.195,13.34,2140393.0
2006-07-19,13.125,13.185,12.79,13.095,2160425.0
2006-07-20,13.475,13.565,13.07,13.125,2039278.0
2006-07-21,12.895,13.045,12.825,12.83,666987.0
2006-07-24,12.825,13.21,12.825,13.2,1282909.0
2006-07-25,13.305,13.46,13.2,13.34,1696498.0
2006-07-26,13.28,13.325,13.0,13.13,1346610.0
2006-07-27,13.0,13.195,12.935,13.01,1277311.0
2006-07-28,13.125,13.165,12.755,12.85,1367548.0
2006-07-31,13.13,13.42,13.04,13.375,1559499.0
2006-08-01,13.305,13.59,13.235,13.475,1159854.0
2006-08-02,13.865,13.895,13.355,13.5,1200352.0
2006-08-03,13.69,13.8,13.555,13.585,1752260.0
2006-08-04,13.62,13.62,13.195,13.34,1103014.0
2006-08-07,13.34,13.34,13.235,13.28,479528.0
2006-08-08,13.405,13.745,13.355,13.59,1176914.0
2006-08-09,13.41,13.545,13.36,13.515,924647.0
2006-08-10,13.62,13.835,13.62,13.79,1547328.0
2006-08-11,13.775,14.135,13.765,14.04,1992804.0
2006-08-14,13.905,14.2,13.88,14.11,1199428.0
2006-08-15,14.075,14.125,13.69,13.775,963998.0
2006-08-16,13.97,13.995,13.58,13.655,643483.0
2006-08-17,13.76,13.76,13.605,13.685,578690.0
2006-08-18,13.565,13.76,13.495,13.67,709436.0
2006-08-21,13.62,13.83,13.53,13.745,1085728.0
2006-08-22,13.9,14.02,13.765,13.79,712090.0
2006-08-23,13.835,13.925,13.755,13.885,791829.0
2006-08-24,13.83,13.83,13.405,13.41,986899.0
2006-08-25,13.425,13.615,13.425,13.475,782944.0
2006-08-28,13.62,13.62,13.285,13.515,877741.0
2006-08-29,13.55,13.55,13.32,13.41,841775.0
2006-08-30,13.235,13.425,13.2,13.36,1303812.0
2006-08-31,13.395,13.635,13.34,13.585,2944054.0
2006-09-01,13.845,14.025,13.705,13.87,1898905.0
2006-09-04,14.185,14.645,14.145,14.515,2450910.0
2006-09-05,14.81,14.865,14.69,14.775,1526302.0
2006-09-06,15.085,15.295,15.04,15.05,2515793.0
2006-09-07,15.05,15.4,14.875,15.185,1608519.0
2006-09-08,14.945,15.005,14.745,14.975,1047293.0
2006-09-11,14.81,14.875,14.53,14.62,1609791.0
2006-09-12,14.045,14.515,13.975,14.515,2116293.0
2006-09-13,14.83,14.875,14.185,14.445,1801769.0
2006-09-14,14.635,14.855,14.6,14.775,1629669.0
2006-09-15,14.445,14.705,14.39,14.625,911008.0
2006-09-18,14.705,14.755,14.54,14.655,927646.0
2006-09-19,14.725,14.865,14.365,14.53,1096286.0
2006-09-20,14.11,14.34,14.09,14.145,978408.0
2006-09-21,14.075,14.35,14.0,14.005,1434231.0
2006-09-22,14.04,14.62,14.04,14.55,1003579.0
2006-09-25,14.62,14.785,14.425,14.705,734454.0
2006-09-26,14.565,14.665,14.355,14.495,351628.0
2006-09-27,14.595,14.96,14.565,14.93,1197055.0
2006-09-28,15.23,15.38,15.215,15.335,1640987.0
2006-09-29,15.405,15.895,15.37,15.735,2734807.0
2006-10-02,15.545,15.685,15.44,15.545,449375.0
2006-10-03,15.565,15.705,15.275,15.47,249140.0
2006-10-04,14.88,15.16,14.785,14.865,931612.0
2006-10-05,14.775,15.56,14.74,14.97,1928814.0
2006-10-06,15.135,15.385,14.825,14.845,606028.0
2006-10-09,14.74,15.215,14.72,15.065,621523.0
2006-10-10,15.265,15.615,15.21,15.495,808515.0
2006-10-11,15.405,15.82,15.38,15.72,967277.0
2006-10-12,15.755,15.755,15.51,15.635,806451.0
2006-10-13,15.86,15.905,15.695,15.755,931058.0
2006-10-16,16.03,16.085,15.79,15.91,889350.0
2006-10-17,15.86,15.94,15.615,15.825,876428.0
2006-10-18,15.755,15.87,15.495,15.66,620892.0
2006-10-19,15.74,15.825,15.435,15.615,411310.0
2006-10-20,15.74,15.81,15.56,15.65,594449.0
2006-10-23,15.66,15.66,15.44,15.56,484567.0
2006-10-24,15.37,15.685,15.355,15.65,561212.0
2006-10-25,15.615,16.045,15.555,15.98,813317.0
2006-10-26,16.21,16.28,15.945,15.98,643320.0
2006-10-27,15.93,16.14,15.86,16.065,1068847.0
2006-10-30,15.625,16.63,15.625,16.455,1230113.0
2006-10-31,16.815,16.815,16.595,16.73,1599519.0
2006-11-01,16.77,17.22,16.765,17.085,1251085.0
2006-11-02,17.1,17.26,16.84,17.005,1000412.0
2006-11-03,17.12,17.185,16.605,16.91,797892.0
2006-11-06,16.87,16.885,16.7,16.78,444825.0
2006-11-07,16.975,17.06,16.875,16.995,776406.0
2006-11-08,16.85,16.925,16.56,16.61,781183.0
2006-11-09,16.385,16.585,16.175,16.33,820722.0
2006-11-10,16.76,16.945,16.695,16.865,1780985.0
2006-11-13,16.175,16.47,16.175,16.415,820283.0
2006-11-14,16.275,16.535,16.22,16.435,299096.0
2006-11-15,16.485,16.485,16.105,16.165,800389.0
2006-11-16,16.115,16.14,15.355,15.565,1521563.0
2006-11-17,15.595,16.14,15.245,15.875,1449932.0
2006-11-20,16.0,16.21,15.825,16.0,1406473.0
2006-11-21,16.155,16.245,15.835,16.115,860425.0
2006-11-22,16.28,16.345,16.205,16.26,1172109.0
2006-11-23,16.28,16.9,16.26,16.68,1645837.0
2006-11-24,16.77,17.185,16.71,17.12,1101316.0
2006-11-27,17.26,17.655,17.2,17.54,1208717.0
2006-11-28,17.29,17.36,16.97,17.15,1184446.0
2006-11-29,17.15,18.025,17.13,17.975,1301569.0
2006-11-30,18.205,18.265,17.8,18.125,1209838.0
2006-12-01,18.34,18.38,17.95,17.95,917647.0
2006-12-04,17.795,18.31,17.68,18.195,1273774.0
2006-12-05,18.2,18.34,18.06,18.135,918382.0
2006-12-06,18.02,18.055,17.855,17.885,867501.0
2006-12-07,17.68,17.75,17.445,17.465,800891.0
2006-12-08,17.495,17.96,17.485,17.855,790417.0
2006-12-11,17.585,17.585,17.24,17.435,765230.0
2006-12-12,17.36,17.97,17.34,17.725,1132713.0
2006-12-13,17.68,17.95,17.645,17.88,732079.0
2006-12-14,17.715,18.37,17.645,18.24,695519.0
2006-12-15,18.485,18.6,18.335,18.545,526860.0
2006-12-18,18.215,18.56,18.03,18.51,478585.0
2006-12-19,18.255,18.485,18.01,18.02,546167.0
2006-12-20,18.235,18.34,18.005,18.005,813319.0
2006-12-21,18.065,18.065,17.585,17.64,771705.0
2006-12-22,17.495,17.905,17.365,17.9,686855.0
2006-12-27,18.16,18.205,17.9,18.06,429015.0
2006-12-28,18.15,18.165,17.96,18.075,333925.0
2006-12-29,18.345,18.615,18.275,18.545,834207.0
2007-01-02,18.5,18.865,18.45,18.77,502934.0
2007-01-03,18.91,19.04,18.805,18.805,384421.0
2007-01-04,18.2,18.265,17.855,17.96,1052556.0
2007-01-05,17.45,17.75,17.36,17.505,894690.0
2007-01-08,17.06,17.185,16.64,16.84,1304586.0
2007-01-09,17.05,17.38,16.92,17.38,944613.0
2007-01-10,17.365,17.365,16.865,16.94,639268.0
2007-01-11,16.885,17.33,16.87,16.98,587749.0
2007-01-12,17.19,17.48,17.155,17.33,670526.0
2007-01-15,17.775,17.92,17.61,17.82,876799.0
2007-01-16,17.75,17.99,17.565,17.78,675825.0
2007-01-17,17.55,17.935,17.54,17.75,1028143.0
2007-01-18,17.82,17.82,16.865,16.875,2460556.0
2007-01-19,16.8,17.145,16.665,16.8,1135071.0
2007-01-22,17.075,17.08,16.785,16.875,734546.0
2007-01-23,16.745,16.78,16.365,16.47,1108459.0
2007-01-24,16.675,17.065,16.49,16.805,1345453.0
2007-01-25,15.475,15.81,14.79,14.915,7629391.0
2007-01-29,15.125,15.33,14.655,15.28,4349189.0
2007-01-30,14.88,15.005,14.785,14.915,2393303.0
2007-01-31,14.845,14.93,14.46,14.595,2489733.0
2007-02-01,14.805,14.965,14.69,14.79,1616263.0
2007-02-02,14.86,15.125,14.845,14.925,1522801.0
2007-02-05,14.705,14.9,14.635,14.81,1304717.0
2007-02-06,14.91,14.925,14.645,14.75,947241.0
2007-02-07,14.915,14.93,14.655,14.865,1000712.0
2007-02-08,14.81,15.145,14.81,15.105,2006066.0
2007-02-09,15.33,15.505,15.23,15.505,1496320.0
2007-02-12,15.475,15.665,15.4,15.545,1015951.0
2007-02-13,15.405,15.545,15.225,15.405,1257018.0
2007-02-14,15.505,15.685,15.39,15.63,1286861.0
2007-02-15,15.75,15.79,15.695,15.7,1743598.0
2007-02-16,15.59,15.625,15.24,15.25,1016714.0
2007-02-19,15.33,15.45,15.145,15.35,1181898.0
2007-02-20,15.4,15.495,15.335,15.39,869831.0
2007-02-21,15.265,15.3,14.995,15.015,1116583.0
2007-02-22,15.335,15.44,15.24,15.335,1566485.0
2007-02-23,15.285,15.545,15.265,15.495,1214589.0
2007-02-26,15.495,15.875,15.425,15.8,1709845.0
2007-02-27,16.1,16.78,16.0,16.745,4670062.0
2007-02-28,15.825,16.065,15.615,15.805,2571254.0
2007-03-01,16.0,16.17,15.635,15.685,1292662.0
2007-03-02,15.73,15.765,15.365,15.4,994384.0
2007-03-05,15.205,15.205,14.355,14.46,1847199.0
2007-03-06,14.265,14.86,14.145,14.6,1526341.0
2007-03-07,14.925,15.195,14.925,15.1,1246287.0
2007-03-08,15.05,15.16,14.74,15.16,689153.0
2007-03-09,15.3,15.365,14.83,15.03,1455043.0
2007-03-12,14.88,15.07,14.7,14.84,856578.0
2007-03-13,14.88,14.895,14.72,14.785,748090.0
2007-03-14,14.51,14.705,14.48,14.63,832883.0
2007-03-15,14.91,15.015,14.75,14.915,806497.0
2007-03-16,15.05,15.44,14.945,15.38,1488727.0
2007-03-19,15.42,15.82,15.38,15.805,1320245.0
2007-03-20,15.94,16.015,15.765,15.825,837227.0
2007-03-21,15.96,15.965,15.685,15.695,568944.0
2007-03-22,15.825,16.21,15.81,16.175,1536683.0
2007-03-23,16.165,16.69,16.115,16.5,2052632.0
2007-03-26,16.455,16.7,16.455,16.63,851074.0
2007-03-27,16.695,16.76,16.415,16.525,938936.0
2007-03-28,16.525,16.68,16.42,16.49,847489.0
2007-03-29,16.36,16.47,16.33,16.47,576706.0
2007-03-30,16.585,16.735,16.515,16.61,910289.0
2007-04-02,16.43,16.56,16.36,16.38,559974.0
2007-04-03,16.42,16.7,16.385,16.665,979816.0
2007-04-04,16.77,16.805,16.55,16.785,872687.0
2007-04-05,16.78,16.945,16.73,16.885,800315.0
2007-04-10,16.925,16.96,16.75,16.89,653400.0
2007-04-11,16.805,16.94,16.655,16.675,641850.0
2007-04-12,16.5,16.9,16.49,16.75,639026.0
2007-04-13,16.77,16.875,16.42,16.485,590533.0
2007-04-16,16.54,16.715,16.395,16.645,1312134.0
2007-04-17,16.715,16.84,16.07,16.375,1870007.0
2007-04-18,16.185,16.29,16.065,16.15,952198.0
2007-04-19,16.0,16.015,15.775,15.93,715696.0
2007-04-20,15.975,16.22,15.975,16.19,550890.0
2007-04-23,16.45,16.785,16.325,16.68,1502094.0
2007-04-24,16.585,16.865,16.515,16.52,878694.0
2007-04-26,16.645,16.675,16.295,16.505,838902.0
2007-04-27,16.31,16.695,16.255,16.66,930012.0
2007-04-30,16.63,16.695,16.29,16.315,641329.0
2007-05-01,16.045,16.24,15.65,15.7,1622352.0
2007-05-02,15.755,15.855,15.7,15.82,1006179.0
2007-05-03,15.845,15.845,15.63,15.695,604597.0
2007-05-04,15.915,16.17,15.79,16.135,689895.0
2007-05-07,16.1,16.295,16.05,16.205,1054519.0
2007-05-08,16.1,16.105,15.875,16.1,589363.0
2007-05-09,16.045,16.45,15.94,16.275,1235646.0
2007-05-10,16.29,16.38,16.185,16.235,413162.0
2007-05-11,15.975,16.05,15.86,15.88,501205.0
2007-05-14,16.105,16.12,15.94,15.985,583753.0
2007-05-15,15.845,15.87,15.44,15.505,1212524.0
2007-05-16,15.42,15.45,15.12,15.275,1858939.0
2007-05-17,15.31,15.945,15.28,15.875,1764402.0
2007-05-18,15.73,15.905,15.505,15.61,999173.0
2007-05-21,15.715,15.86,15.485,15.525,967267.0
2007-05-22,15.715,15.755,15.59,15.695,751756.0
2007-05-23,15.65,15.79,15.555,15.66,738195.0
2007-05-24,15.59,15.65,15.37,15.415,1138173.0
2007-05-25,15.3,15.405,15.24,15.285,679331.0
2007-05-28,15.405,15.485,15.1,15.275,506860.0
2007-05-29,15.195,15.33,15.125,15.25,573016.0
2007-05-30,15.265,15.455,15.14,15.23,757963.0
2007-05-31,15.195,15.405,15.19,15.37,552863.0
2007-06-01,15.45,15.475,15.14,15.16,972231.0
2007-06-04,15.44,16.105,15.44,16.105,1656900.0
2007-06-05,16.175,16.525,16.15,16.35,2048003.0
2007-06-06,16.49,16.66,16.33,16.535,1689800.0
2007-06-07,16.455,17.135,16.35,16.795,2418422.0
2007-06-08,16.36,16.63,16.255,16.585,1262385.0
2007-06-12,16.54,16.63,16.325,16.365,1331580.0
2007-06-13,15.94,16.255,15.91,16.015,1353584.0
2007-06-14,16.095,16.35,16.095,16.315,2130151.0
2007-06-15,16.35,16.48,16.2,16.235,573187.0
2007-06-18,16.38,16.795,16.38,16.66,1917818.0
2007-06-19,16.385,17.11,16.385,16.84,1579231.0
2007-06-20,16.855,16.9,16.31,16.54,1277303.0
2007-06-21,16.35,16.365,16.165,16.245,660090.0
2007-06-22,16.24,16.305,16.01,16.21,852401.0
2007-06-25,16.245,16.63,16.185,16.555,1189861.0
2007-06-26,16.64,16.7,16.33,16.535,1340057.0
2007-06-27,16.385,16.395,15.965,16.01,1595188.0
2007-06-28,16.21,16.33,15.81,15.965,1371791.0
2007-06-29,16.01,16.34,15.91,15.94,918793.0
2007-07-02,16.12,16.17,15.96,16.105,699531.0
2007-07-03,16.415,16.415,16.035,16.065,612929.0
2007-07-04,16.1,16.1,15.775,15.895,653610.0
2007-07-05,15.915,16.45,15.86,16.27,1100303.0
2007-07-06,16.245,16.415,15.985,16.1,711685.0
2007-07-09,16.175,16.4,16.105,16.14,750795.0
2007-07-10,16.395,16.435,16.21,16.35,854602.0
2007-07-11,16.28,16.9,16.24,16.735,1660916.0
2007-07-12,16.9,17.135,16.625,16.7,1501295.0
2007-07-13,17.015,17.485,16.945,17.33,2320699.0
2007-07-16,17.26,17.53,17.155,17.155,1049464.0
2007-07-17,17.29,17.32,16.98,17.025,1044121.0
2007-07-18,16.85,17.08,16.665,16.715,983276.0
2007-07-19,17.025,17.36,16.98,17.26,1050546.0
2007-07-20,17.445,17.485,16.77,17.235,1587105.0
2007-07-23,17.205,17.24,16.995,17.135,1784340.0
2007-07-24,17.71,18.595,17.68,18.345,3622808.0
2007-07-25,18.2,18.585,18.065,18.275,2150729.0
2007-07-26,18.27,18.275,17.785,18.06,2016011.0
2007-07-27,17.26,17.575,17.19,17.345,2027080.0
2007-07-30,17.465,17.52,16.99,17.145,1327124.0
2007-07-31,17.295,17.435,16.94,17.435,1326490.0
2007-08-01,17.29,17.29,16.575,16.585,1443745.0
2007-08-02,17.005,17.115,16.71,17.115,860382.0
2007-08-03,17.13,17.635,17.1,17.535,1256414.0
2007-08-06,17.295,17.64,17.18,17.415,789509.0
2007-08-07,17.575,17.605,17.045,17.18,588335.0
2007-08-08,17.33,17.6,17.29,17.505,1923272.0
2007-08-09,17.715,18.29,17.635,18.195,2529385.0
2007-08-10,17.66,18.465,17.575,17.75,2044403.0
2007-08-13,18.16,18.215,17.725,18.055,989879.0
2007-08-14,17.87,17.935,17.505,17.66,999840.0
2007-08-15,17.4,17.68,17.395,17.575,1728024.0
2007-08-16,17.47,17.575,16.55,17.26,2522306.0
2007-08-17,17.05,17.155,16.295,16.735,2832903.0
2007-08-20,17.295,17.785,17.255,17.575,1905441.0
2007-08-21,17.46,17.785,17.24,17.52,948401.0
2007-08-22,17.505,17.95,17.445,17.575,1316089.0
2007-08-23,17.785,18.03,17.715,17.885,1402813.0
2007-08-24,17.955,18.01,17.47,17.59,1348612.0
2007-08-27,17.81,17.81,17.135,17.33,1095167.0
2007-08-28,17.215,17.52,17.08,17.2,762826.0
2007-08-29,17.04,17.165,16.925,17.04,1236407.0
2007-08-30,17.29,17.295,17.01,17.095,1216338.0
2007-08-31,17.125,17.3,16.86,17.195,1386567.0
2007-09-03,17.035,17.33,16.985,17.06,1026247.0
2007-09-04,17.18,17.265,17.055,17.14,736817.0
2007-09-05,17.195,17.305,16.885,16.9,1365765.0
2007-09-06,17.04,17.215,16.965,17.145,906277.0
2007-09-07,17.355,17.65,17.21,17.63,1474244.0
2007-09-10,18.975,19.03,18.74,18.93,1351397.0
2007-09-17,18.395,19.77,18.285,19.22,3653030.0
2007-09-18,19.495,20.265,19.485,20.035,4148755.0
2007-09-19,20.835,21.435,20.57,21.405,3030070.0
2007-09-20,21.785,22.605,21.635,22.025,3189351.0
2007-09-21,22.315,22.395,21.255,21.78,2990003.0
2007-09-24,21.56,21.635,21.1,21.635,2265546.0
2007-09-25,21.33,21.385,20.605,20.72,3249318.0
2007-09-26,20.775,21.9,20.775,21.635,1767936.0
2007-09-27,21.735,22.36,21.515,21.625,1633375.0
2007-09-28,22.305,22.475,21.37,21.545,2485016.0
2007-10-01,21.695,22.285,21.68,22.235,929718.0
2007-10-02,22.39,22.665,21.595,21.66,1595310.0
2007-10-03,21.695,21.84,21.115,21.21,1903581.0
2007-10-04,21.23,21.66,20.95,21.37,1599843.0
2007-10-05,21.665,21.825,21.485,21.56,856058.0
2007-10-08,21.52,21.74,21.39,21.61,1246755.0
2007-10-09,21.635,21.77,21.45,21.635,1091332.0
2007-10-10,21.375,21.735,21.21,21.68,1845984.0
2007-10-11,21.405,21.475,21.1,21.255,2973484.0
2007-10-12,21.29,21.55,21.215,21.39,1682065.0
2007-10-15,21.42,21.52,21.025,21.3,714540.0
2007-10-16,21.405,21.415,21.215,21.305,1312903.0
2007-10-17,21.325,21.58,21.2,21.485,1565564.0
2007-10-18,21.62,21.705,21.29,21.675,2068893.0
2007-10-19,21.94,23.005,21.835,22.97,3006419.0
2007-10-22,22.105,22.55,21.62,21.965,2021323.0
2007-10-23,21.78,22.25,21.625,21.87,1413759.0
2007-10-24,22.145,22.695,21.955,22.015,1600218.0
2007-10-25,22.19,22.61,21.91,22.105,2072145.0
2007-10-26,22.845,23.92,22.685,23.835,2494221.0
2007-10-29,24.645,24.72,24.265,24.415,1983917.0
2007-10-30,24.37,24.37,23.63,23.845,1541081.0
2007-10-31,23.525,24.72,23.525,24.345,1744407.0
2007-11-01,25.29,25.835,25.255,25.825,2342558.0
2007-11-02,24.76,25.225,24.415,24.95,1243629.0
2007-11-05,25.255,25.785,25.155,25.46,1742265.0
2007-11-06,25.81,25.865,24.795,25.025,1320755.0
2007-11-07,25.9,27.005,25.595,26.655,2408023.0
2007-11-08,26.36,26.74,25.985,26.585,1834350.0
2007-11-09,27.0,27.29,26.375,27.22,1417332.0
2007-11-12,27.045,27.305,25.75,25.96,2069057.0
2007-11-13,25.04,25.815,24.645,25.035,2281202.0
2007-11-14,24.965,25.885,24.965,25.39,1138657.0
2007-11-15,25.56,26.235,25.55,25.88,1190701.0
2007-11-16,25.21,25.29,24.36,24.615,1076608.0
2007-11-19,24.85,25.81,24.84,25.245,1100835.0
2007-11-20,24.395,24.835,24.3,24.505,1356661.0
2007-11-21,25.255,25.975,25.1,25.595,1721796.0
2007-11-22,25.515,25.59,24.62,24.825,1350774.0
2007-11-23,25.33,25.415,24.765,25.215,962020.0
2007-11-26,25.785,26.695,25.75,26.665,1195613.0
2007-11-27,26.49,27.235,26.335,26.875,1374131.0
2007-11-28,26.81,26.81,25.545,25.8,1792984.0
2007-11-29,26.19,26.36,25.33,25.785,1263306.0
2007-11-30,25.735,26.215,25.26,25.8,1392661.0
2007-12-03,25.33,25.705,25.01,25.195,1189475.0
2007-12-04,25.085,25.3,24.43,24.445,1815742.0
2007-12-05,24.325,24.855,24.04,24.455,1572067.0
2007-12-06,24.65,24.76,24.12,24.6,1222667.0
2007-12-07,24.69,25.055,24.645,25.025,1349455.0
2007-12-10,25.025,25.515,24.805,24.955,1029950.0
2007-12-11,25.08,25.385,25.0,25.305,1099468.0
2007-12-12,24.95,25.305,24.82,25.29,1157139.0
2007-12-13,25.8,26.305,25.565,26.25,1614419.0
2007-12-14,25.675,26.085,24.985,25.215,1353795.0
2007-12-17,24.72,25.16,23.785,24.035,1186437.0
2007-12-18,22.855,23.47,22.655,23.205,2656119.0
2007-12-19,23.365,23.555,23.015,23.51,1632997.0
2007-12-20,23.08,23.21,22.145,22.17,4731613.0
2007-12-21,22.085,23.09,22.085,22.825,1219354.0
2007-12-24,23.845,23.845,22.905,23.35,781749.0
2007-12-27,23.615,24.18,23.585,24.075,839565.0
2007-12-28,23.965,24.66,23.83,24.38,664750.0
2007-12-31,24.97,25.515,24.76,25.215,860077.0
2008-01-02,25.215,25.885,25.025,25.835,858354.0
2008-01-03,27.035,28.455,26.97,28.375,2615855.0
2008-01-04,29.3,29.35,25.885,28.195,2151263.0
2008-01-07,27.66,28.07,27.425,27.59,881815.0
2008-01-08,27.73,28.325,27.715,28.065,979296.0
2008-01-09,29.14,30.075,27.195,29.925,2746989.0
2008-01-10,29.725,29.83,29.0,29.14,1649801.0
2008-01-11,29.75,32.87,28.94,28.94,2003079.0
2008-01-14,29.445,29.595,29.04,29.32,1556420.0
2008-01-15,29.9,30.28,28.95,29.595,2251170.0
2008-01-16,28.87,28.87,28.345,28.565,2670144.0
2008-01-17,28.185,28.39,27.905,28.345,1684958.0
2008-01-18,27.575,28.125,26.17,26.305,1827580.0
2008-01-21,27.045,27.305,26.205,26.74,1896979.0
2008-01-22,25.9,25.9,24.15,24.18,2833076.0
2008-01-23,25.815,26.615,24.97,26.585,3087612.0
2008-01-24,26.585,26.65,24.985,25.9,2371392.0
2008-01-25,26.685,27.045,26.055,26.395,2388048.0
2008-01-29,26.74,26.74,25.495,25.71,2170551.0
2008-01-30,26.51,26.89,26.29,26.665,2410983.0
2008-01-31,26.93,27.03,26.12,26.61,1966387.0
2008-02-01,26.74,27.15,26.395,26.935,1381728.0
2008-02-04,27.53,27.905,27.15,27.495,1483746.0
2008-02-05,27.53,27.685,26.615,27.09,974307.0
2008-02-06,26.48,26.48,25.94,26.17,1250299.0
2008-02-07,26.435,26.665,26.13,26.665,1524758.0
2008-02-08,27.305,27.615,26.915,27.195,1045107.0
2008-02-11,28.07,28.33,26.695,27.38,1484828.0
2008-02-12,27.69,27.98,27.5,27.98,1036216.0
2008-02-13,28.105,28.105,27.515,27.96,1004139.0
2008-02-14,28.07,28.315,27.25,27.425,1151402.0
2008-02-15,27.045,27.12,26.65,26.77,1013001.0
2008-02-18,26.655,27.235,26.07,26.07,943153.0
2008-02-19,26.8,26.84,25.84,26.115,1312255.0
2008-02-20,26.89,27.5,26.63,27.195,2152059.0
2008-02-21,27.805,28.11,27.6,27.925,1775499.0
2008-02-22,28.085,28.085,26.97,27.365,1269329.0
2008-02-25,27.425,27.69,27.37,27.655,1076264.0
2008-02-26,27.7,27.815,26.985,27.095,1211179.0
2008-02-27,27.8,29.015,27.67,28.95,2101302.0
2008-02-28,28.87,28.95,27.805,27.805,1964736.0
2008-02-29,28.345,29.14,28.105,28.98,2210856.0
2008-03-03,28.775,30.55,28.66,30.13,2437397.0
2008-03-04,30.47,30.47,29.505,29.65,2579505.0
2008-03-05,29.735,30.0,29.29,29.67,2643458.0
2008-03-06,30.465,30.855,30.395,30.66,1403322.0
2008-03-07,30.32,30.645,30.09,30.54,1117869.0
2008-03-10,30.47,30.55,28.805,29.67,1910934.0
2008-03-11,28.95,29.465,27.73,27.77,1852960.0
2008-03-12,27.27,28.605,27.105,27.545,2459818.0
2008-03-13,27.655,28.31,27.205,28.11,1363731.0
2008-03-14,29.1,29.305,28.725,28.725,1388390.0
2008-03-17,29.155,30.055,28.995,29.48,1746891.0
2008-03-18,28.3,28.6,28.195,28.56,1579332.0
2008-03-19,28.17,28.17,27.235,27.425,2156253.0
2008-03-20,24.95,25.37,23.655,23.845,5131144.0
2008-03-25,23.995,24.225,23.08,23.465,4384489.0
2008-03-26,24.225,25.515,24.15,24.855,2511335.0
2008-03-27,25.885,25.9,25.2,25.405,1719371.0
2008-03-28,25.405,26.1,24.835,25.985,1011194.0
2008-03-31,25.535,25.59,24.69,25.42,1707915.0
2008-04-01,25.14,25.835,25.065,25.665,986919.0
2008-04-02,24.985,25.065,24.155,24.415,2442148.0
2008-04-03,25.0,25.735,24.905,25.475,1301174.0
2008-04-04,25.755,26.26,25.595,25.595,1116391.0
2008-04-07,26.085,26.95,25.925,26.95,971853.0
2008-04-08,26.89,26.905,26.12,26.275,1240540.0
2008-04-09,26.275,26.335,25.445,25.865,833038.0
2008-04-10,26.405,26.505,25.335,25.53,1143762.0
2008-04-11,25.48,25.865,24.555,24.91,1380226.0
2008-04-14,24.89,25.48,24.385,24.825,1538858.0
2008-04-15,25.065,25.675,24.675,25.495,1477420.0
2008-04-16,25.865,26.055,25.025,25.42,905760.0
2008-04-17,26.09,26.245,25.61,26.235,1064603.0
2008-04-18,26.2,26.2,25.14,25.4,1154463.0
2008-04-21,24.53,25.08,24.53,24.84,1784287.0
2008-04-22,24.49,24.675,23.995,24.53,1085370.0
2008-04-23,24.04,24.38,23.7,23.875,2354073.0
2008-04-24,23.015,23.22,22.665,23.16,3692037.0
2008-04-28,22.71,22.755,21.865,22.09,2823745.0
2008-04-29,21.355,21.785,20.91,20.95,3831255.0
2008-04-30,20.19,22.315,20.075,22.015,5157045.0
2008-05-01,21.61,22.395,21.34,22.085,1586388.0
2008-05-02,21.355,21.58,20.905,21.025,2708893.0
2008-05-05,21.325,21.755,21.085,21.56,1815793.0
2008-05-06,22.09,22.465,21.85,22.09,1908213.0
2008-05-07,22.395,22.955,22.315,22.845,2593551.0
2008-05-08,22.55,23.235,22.42,23.065,2131693.0
2008-05-09,23.365,23.64,23.335,23.435,1494927.0
2008-05-12,23.77,23.89,23.395,23.5,1450907.0
2008-05-13,23.5,23.64,22.855,23.015,1104326.0
2008-05-14,22.475,22.93,22.315,22.745,1406825.0
2008-05-15,22.94,23.715,22.755,23.465,2489292.0
2008-05-16,23.99,24.295,23.8,24.02,1156712.0
2008-05-19,24.97,25.255,24.72,25.0,2321822.0
2008-05-20,25.37,25.87,25.155,25.75,2393407.0
2008-05-21,25.385,26.465,25.385,26.16,2202840.0
2008-05-22,26.625,26.815,26.055,26.775,2013420.0
2008-05-23,26.26,26.28,25.595,25.945,1091653.0
2008-05-26,25.785,26.155,25.33,25.505,1312627.0
2008-05-27,25.665,26.025,25.55,25.77,919463.0
2008-05-28,24.88,24.91,24.05,24.57,1601512.0
2008-05-29,24.455,24.665,24.325,24.535,1645938.0
2008-05-30,23.235,24.255,23.05,24.255,1725128.0
2008-06-02,24.22,24.475,23.515,24.105,1049470.0
2008-06-03,24.57,25.84,24.37,25.14,2335666.0
2008-06-04,25.115,25.115,23.835,24.14,1142696.0
2008-06-05,24.14,24.195,23.105,23.44,921267.0
2008-06-06,23.77,24.08,22.665,22.815,1736896.0
2008-06-10,22.38,22.64,21.755,22.3,1561796.0
2008-06-11,22.085,22.085,21.53,21.81,2485165.0
2008-06-12,21.18,21.52,20.555,20.555,2566314.0
2008-06-13,19.58,20.395,19.54,20.395,2799705.0
2008-06-16,19.64,20.01,19.555,20.01,1968369.0
2008-06-17,20.44,21.345,20.28,21.33,2556321.0
2008-06-18,21.645,21.895,21.02,21.575,1742458.0
2008-06-19,21.33,21.565,20.91,21.24,3794431.0
2008-06-20,21.3,21.3,20.545,20.73,1582733.0
2008-06-23,20.255,21.055,20.25,20.72,2113232.0
2008-06-24,20.51,20.56,19.645,20.08,3136021.0
2008-06-25,19.815,19.945,19.365,19.5,1864496.0
2008-06-26,19.28,19.755,18.8,19.73,3484796.0
2008-06-27,21.37,22.78,21.215,22.01,5905445.0
2008-06-30,23.615,24.53,22.04,22.32,3846684.0
2008-07-01,22.32,22.855,22.2,22.725,1126283.0
2008-07-02,23.455,23.675,22.97,23.625,1852828.0
2008-07-03,23.465,23.465,22.375,22.855,2239810.0
2008-07-04,22.855,23.175,22.435,22.84,1255164.0
2008-07-07,22.395,22.475,21.505,21.575,1199278.0
2008-07-08,21.56,21.705,20.835,21.055,1536071.0
2008-07-09,21.69,22.78,21.095,22.51,2903091.0
2008-07-10,23.24,24.005,22.595,22.725,2245696.0
2008-07-11,23.77,23.975,23.495,23.975,2082137.0
2008-07-14,24.69,25.04,24.445,24.735,1348930.0
2008-07-15,25.8,25.8,24.88,25.01,1882829.0
2008-07-16,25.255,25.735,25.185,25.37,3084483.0
2008-07-17,24.985,25.215,24.3,24.53,2051040.0
2008-07-18,24.265,24.615,23.775,24.535,1381139.0
2008-07-21,24.745,24.75,23.61,23.93,1803116.0
2008-07-22,24.075,25.0,23.975,24.68,1148051.0
2008-07-23,23.92,24.235,23.69,23.705,2332447.0
2008-07-24,22.475,22.55,21.59,22.395,4309457.0
2008-07-25,21.275,22.115,21.165,22.055,1784624.0
2008-07-28,22.245,22.54,21.915,22.535,1193576.0
2008-07-29,22.765,23.005,22.29,22.395,1007923.0
2008-07-30,22.015,22.17,21.4,21.71,1532970.0
2008-07-31,21.1,22.46,21.1,22.46,2316924.0
2008-08-01,22.17,22.275,21.535,22.055,1242841.0
2008-08-04,22.475,22.975,22.3,22.65,1073763.0
2008-08-05,21.71,21.71,19.98,20.045,2562231.0
2008-08-06,19.045,20.035,18.97,19.35,3748558.0
2008-08-07,19.16,19.5,18.335,19.205,3571109.0
2008-08-08,18.855,20.11,18.855,20.11,1600572.0
2008-08-11,19.07,19.335,18.315,18.475,2700520.0
2008-08-12,17.37,18.36,17.21,17.895,4472682.0
2008-08-13,17.005,19.045,16.975,18.97,4354121.0
2008-08-14,19.655,20.15,18.93,19.085,2371327.0
2008-08-15,18.665,18.87,18.3,18.61,2599660.0
2008-08-18,18.29,19.19,18.115,18.725,1597028.0
2008-08-19,19.205,19.39,18.895,19.045,1590582.0
2008-08-20,19.805,20.265,19.655,19.96,2673520.0
2008-08-21,19.5,20.03,19.455,19.805,1808559.0
2008-08-22,20.57,20.86,20.315,20.575,2140948.0
2008-08-25,20.34,20.56,19.96,20.295,1222911.0
2008-08-26,19.83,20.045,19.74,19.995,954807.0
2008-08-27,20.265,20.395,19.83,19.995,3022548.0
2008-08-28,20.19,20.445,20.02,20.265,3742729.0
2008-08-29,20.415,20.875,19.915,20.875,2436387.0
2008-09-01,20.28,20.56,20.165,20.225,1992952.0
2008-09-02,19.54,19.805,18.74,18.925,3141170.0
2008-09-03,17.805,18.055,17.215,17.215,4845429.0
2008-09-04,17.185,17.375,15.84,16.105,5714339.0
2008-09-05,15.695,16.66,15.565,16.585,4880522.0
2008-09-08,16.76,17.215,16.645,16.875,3053235.0
2008-09-09,16.605,16.605,15.77,16.15,2544845.0
2008-09-10,14.865,15.55,14.8,15.25,3365464.0
2008-09-11,14.945,15.07,14.17,14.17,3846433.0
2008-09-12,14.385,14.945,14.385,14.855,2489179.0
2008-09-15,16.3,16.335,15.42,16.075,4217080.0
2008-09-16,16.38,16.485,16.035,16.34,3231640.0
2008-09-17,16.5,16.605,15.685,16.295,2504529.0
2008-09-18,18.665,18.77,17.775,18.665,7437673.0
2008-09-19,18.275,19.44,17.94,18.17,4604997.0
2008-09-22,19.2,19.615,18.95,19.51,2159874.0
2008-09-23,20.54,21.0,20.5,20.535,2148637.0
2008-09-24,20.73,20.73,20.045,20.425,1836746.0
2008-09-25,20.195,21.185,20.105,21.005,1145125.0
2008-09-26,21.04,22.025,20.725,22.025,2148100.0
2008-09-29,22.03,22.11,21.145,21.45,1800188.0
2008-09-30,22.195,22.675,21.135,21.135,2247418.0
2008-10-01,21.77,21.78,21.0,21.725,1028766.0
2008-10-02,21.88,22.11,21.42,22.07,902771.0
2008-10-03,20.655,21.46,20.525,21.105,2032706.0
2008-10-06,20.58,20.655,20.105,20.225,898219.0
2008-10-07,18.745,19.23,18.55,18.55,2557049.0
2008-10-08,18.19,19.49,17.75,17.75,2476628.0
2008-10-09,19.975,21.26,19.835,20.425,3054972.0
2008-10-10,19.47,20.5,19.415,19.615,1969524.0
2008-10-13,19.135,21.03,19.025,21.03,1851637.0
2008-10-14,20.615,20.64,19.63,20.385,1573709.0
2008-10-15,19.545,19.775,19.135,19.135,1428796.0
2008-10-16,18.985,19.02,18.285,18.545,2293757.0
2008-10-17,17.97,18.245,17.365,17.365,2859905.0
2008-10-20,16.66,17.42,14.19,16.905,1365189.0
2008-10-21,17.06,17.29,16.64,17.115,1198804.0
2008-10-22,16.15,16.44,15.53,15.635,1820362.0
2008-10-23,14.305,14.535,13.015,13.015,3541852.0
2008-10-24,13.6,13.77,12.66,13.35,4717123.0
2008-10-27,13.615,14.09,13.26,13.695,3124657.0
2008-10-28,13.77,13.91,12.945,13.55,1821800.0
2008-10-29,14.795,14.795,14.19,14.305,1770437.0
2008-10-30,14.84,15.865,14.535,15.7,3070489.0
2008-10-31,15.3,16.05,15.27,15.91,1305113.0
2008-11-03,16.05,16.255,15.385,16.25,1220232.0
2008-11-04,16.065,16.065,15.6,15.795,1080152.0
2008-11-05,17.215,17.435,16.985,17.215,2014573.0
2008-11-06,17.135,17.205,15.835,16.37,1288623.0
2008-11-07,16.02,16.785,15.82,16.595,1108720.0
2008-11-10,17.05,18.24,17.05,17.74,1065809.0
2008-11-11,17.595,17.67,16.54,16.93,981824.0
2008-11-12,15.875,16.53,15.76,16.065,1099408.0
2008-11-13,15.3,15.6,15.13,15.27,1768881.0
2008-11-14,15.505,16.22,15.505,16.095,1442965.0
2008-11-17,16.22,16.47,15.535,15.99,1089436.0
2008-11-18,16.065,16.065,14.525,14.525,1930463.0
2008-11-19,15.11,15.11,14.38,14.495,1541274.0
2008-11-20,14.64,15.055,14.13,14.495,1935318.0
2008-11-21,14.085,16.645,14.025,16.415,2623339.0
2008-11-24,17.215,18.665,17.215,18.055,3247368.0
2008-11-25,19.125,19.775,18.865,19.47,2960596.0
2008-11-26,19.66,19.66,18.78,19.125,1516325.0
2008-11-27,19.51,19.82,19.355,19.63,1692391.0
2008-11-28,19.935,20.08,18.445,18.78,1793604.0
2008-12-01,19.135,20.08,18.84,19.77,1093464.0
2008-12-02,18.63,20.035,18.4,19.705,1562338.0
2008-12-03,20.045,20.38,19.515,19.515,2518418.0
2008-12-04,19.8,19.8,18.765,18.855,1427124.0
2008-12-05,18.695,19.96,18.535,19.185,1717374.0
2008-12-08,19.05,20.145,19.05,20.02,1846311.0
2008-12-09,20.355,21.78,20.12,21.595,2669918.0
2008-12-10,21.15,22.145,20.84,21.87,2020117.0
2008-12-11,22.49,22.56,20.64,20.89,2090860.0
2008-12-12,21.04,22.14,20.925,21.505,3223036.0
2008-12-15,22.34,23.17,21.87,22.645,1335591.0
2008-12-16,22.99,23.065,22.125,22.185,1599675.0
2008-12-17,22.95,23.325,22.355,22.605,3137037.0
2008-12-18,22.57,23.225,22.07,23.225,4603176.0
2008-12-19,23.21,25.865,23.11,25.63,3318464.0
2008-12-22,24.02,24.02,24.02,24.02,0.0
2008-12-23,24.405,25.015,23.325,24.8,1811650.0
2008-12-24,24.1,24.75,23.985,24.31,881726.0
2008-12-29,24.945,25.62,24.26,24.765,976772.0
2008-12-30,24.52,25.465,24.52,25.315,763579.0
2008-12-31,24.67,26.01,24.67,25.925,951645.0
2009-01-02,26.375,26.775,25.4,25.94,1058269.0
2009-01-05,25.43,25.62,23.885,23.885,2210642.0
2009-01-06,24.16,24.78,23.77,24.175,1920175.0
2009-01-07,23.56,23.96,22.415,22.715,3382165.0
2009-01-08,21.725,21.925,21.12,21.69,1819266.0
2009-01-09,22.34,23.48,22.255,23.445,1770284.0
2009-01-12,23.27,24.08,22.85,24.005,1214309.0
2009-01-13,23.025,24.145,22.72,24.08,1816387.0
2009-01-14,23.715,24.41,22.95,22.95,1694865.0
2009-01-15,21.82,22.045,21.135,21.61,1997455.0
2009-01-16,21.71,22.44,21.345,22.145,2068155.0
2009-01-19,23.625,24.26,23.25,23.92,1938282.0
2009-01-20,23.325,23.5,22.925,23.355,1393673.0
2009-01-21,24.555,25.695,24.525,25.275,3998432.0
2009-01-22,24.105,24.635,23.655,24.405,2441291.0
2009-01-23,24.48,24.48,22.88,23.385,2025556.0
2009-01-27,25.415,25.775,25.17,25.36,2798606.0
2009-01-28,25.09,25.2,24.205,24.405,2034503.0
2009-01-29,23.555,23.83,22.69,23.255,2601229.0
2009-01-30,23.92,24.16,23.715,23.715,2119556.0
2009-02-03,22.715,23.18,22.1,22.95,6848731.0
2009-02-04,22.795,22.865,22.14,22.415,2434539.0
2009-02-05,22.865,23.25,22.59,23.065,1612955.0
2009-02-06,23.9,24.42,23.715,24.39,2287872.0
2009-02-09,24.44,24.785,23.985,24.635,2072037.0
2009-02-10,24.755,24.755,24.135,24.48,1844061.0
2009-02-11,24.84,24.87,24.06,24.75,1293578.0
2009-02-12,25.435,26.085,25.245,26.01,4117139.0
2009-02-13,26.47,26.62,26.065,26.525,1952025.0
2009-02-16,26.08,26.445,25.665,25.95,1517845.0
2009-02-17,25.855,26.355,25.055,26.225,2548083.0
2009-02-18,27.19,27.815,26.83,27.77,3882289.0
2009-02-19,28.03,28.435,27.18,27.465,3378356.0
2009-02-20,26.245,26.415,25.27,25.27,4069731.0
2009-02-23,25.965,26.24,25.01,25.01,2738870.0
2009-02-24,25.335,25.665,24.54,25.23,3156572.0
2009-02-25,24.75,24.75,23.755,23.935,2884546.0
2009-02-26,23.485,23.56,22.91,22.95,3680694.0
2009-02-27,23.025,23.945,22.995,23.7,2806357.0
2009-03-02,24.135,25.835,24.135,25.62,2736882.0
2009-03-03,24.375,24.825,23.79,24.12,2514135.0
2009-03-04,23.18,24.16,22.98,24.015,2457335.0
2009-03-05,23.6,24.25,23.295,23.815,2276254.0
2009-03-06,24.555,24.64,23.77,23.77,2508030.0
2009-03-09,23.905,24.555,23.715,24.02,1356474.0
2009-03-10,23.625,23.66,23.225,23.525,1237781.0
2009-03-11,23.065,23.785,22.59,23.645,2223797.0
2009-03-12,23.875,24.495,23.685,24.28,1433144.0
2009-03-13,24.625,24.78,24.12,24.58,1294351.0
2009-03-16,24.595,24.605,23.9,24.26,1218738.0
2009-03-17,24.21,24.985,23.945,24.555,1518129.0
2009-03-18,24.115,24.245,23.69,24.0,1831705.0
2009-03-19,24.595,25.42,24.505,25.315,5464497.0
2009-03-20,26.085,26.27,25.935,26.085,4143288.0
2009-03-23,26.165,26.165,25.505,25.75,1452136.0
2009-03-24,25.36,25.53,24.78,25.29,1711884.0
2009-03-25,25.285,25.285,24.565,24.565,2078825.0
2009-03-26,24.87,25.2,24.78,24.985,2476562.0
2009-03-27,25.245,25.995,25.185,25.66,1871420.0
2009-03-30,25.055,25.23,24.41,24.715,1456608.0
2009-03-31,25.155,25.515,24.885,25.04,1543980.0
2009-04-01,25.13,25.305,24.67,24.865,1107031.0
2009-04-02,25.205,25.795,25.025,25.405,1546996.0
2009-04-03,24.41,24.475,23.285,23.555,4569122.0
2009-04-06,22.91,23.395,22.1,22.355,3922865.0
2009-04-07,21.805,22.26,21.58,21.995,4677887.0
2009-04-08,22.57,22.62,21.97,22.27,4018684.0
2009-04-09,22.03,22.405,21.51,22.26,2776906.0
2009-04-14,22.935,23.04,22.76,22.975,1843259.0
2009-04-15,23.025,23.525,22.78,23.37,2197368.0
2009-04-16,23.485,23.51,22.72,22.76,1284245.0
2009-04-17,22.07,22.185,21.435,21.445,3196081.0
2009-04-20,21.43,21.725,21.145,21.3,2541020.0
2009-04-21,22.225,22.475,21.88,22.26,2436570.0
2009-04-22,22.04,22.04,21.575,21.725,2090398.0
2009-04-23,22.11,22.225,21.885,22.1,1663793.0
2009-04-24,22.78,23.335,22.66,23.335,3124205.0
2009-04-27,23.64,24.36,23.515,24.16,2674459.0
2009-04-28,23.755,23.92,23.35,23.71,1703569.0
2009-04-29,23.14,23.595,23.065,23.295,1004712.0
2009-04-30,23.14,23.485,22.73,22.905,2616865.0
2009-05-01,22.905,23.09,22.82,22.99,1357222.0
2009-05-04,23.255,23.395,22.89,23.335,1542857.0
2009-05-05,23.86,24.18,23.415,24.1,2471193.0
2009-05-06,23.625,23.675,23.165,23.295,1655254.0
2009-05-07,23.51,23.69,22.95,22.96,2397372.0
2009-05-08,23.09,23.315,22.925,23.025,2043125.0
2009-05-11,22.95,23.22,22.57,22.57,1934003.0
2009-05-12,22.57,23.025,22.57,22.72,1333806.0
2009-05-13,23.105,23.335,23.065,23.065,2304769.0
2009-05-14,22.795,22.95,22.4,22.59,2421459.0
2009-05-15,22.875,22.945,22.455,22.575,1117587.0
2009-05-18,22.875,22.935,22.665,22.805,1483218.0
2009-05-19,22.645,22.715,22.37,22.57,2043561.0
2009-05-20,23.025,23.975,22.96,23.92,4187152.0
2009-05-21,24.205,24.475,24.135,24.34,2877986.0
2009-05-22,24.855,24.855,24.31,24.44,2336213.0
2009-05-25,24.71,24.855,23.875,24.015,1928694.0
2009-05-26,24.18,24.795,24.18,24.48,2408541.0
2009-05-27,24.48,24.78,24.41,24.665,2439340.0
2009-05-28,24.555,24.9,24.52,24.755,2071051.0
2009-05-29,25.015,25.275,24.83,25.215,2838493.0
2009-06-01,25.37,25.895,25.32,25.81,2304939.0
2009-06-02,25.92,26.23,25.55,25.925,3219819.0
2009-06-03,26.2,26.53,26.11,26.315,1859294.0
2009-06-04,25.605,25.675,25.345,25.53,1914436.0
2009-06-05,25.025,25.705,24.725,25.045,2694173.0
2009-06-09,24.525,24.71,24.16,24.21,3540958.0
2009-06-10,24.39,24.62,24.31,24.325,1549580.0
2009-06-11,24.555,24.77,24.465,24.48,2089766.0
2009-06-12,24.535,24.61,24.02,24.48,1693858.0
2009-06-15,24.09,24.555,23.83,24.145,1723076.0
2009-06-16,23.87,24.375,23.63,24.175,2329211.0
2009-06-17,23.715,23.935,23.18,23.775,1984693.0
2009-06-18,23.64,23.87,23.295,23.5,2908905.0
2009-06-19,23.71,24.21,23.545,23.79,1574193.0
2009-06-22,23.875,24.13,23.6,23.885,1289882.0
2009-06-23,23.25,23.315,22.65,22.945,2741849.0
2009-06-24,23.065,23.165,22.29,22.545,2346145.0
2009-06-25,22.845,23.25,22.72,22.95,2424757.0
2009-06-26,23.15,23.485,22.975,22.975,1823789.0
2009-06-29,22.875,23.225,22.72,22.91,1585307.0
2009-06-30,23.22,23.51,22.99,23.34,2156122.0
2009-07-01,23.025,23.285,22.935,23.165,1044205.0
2009-07-02,23.615,23.945,23.485,23.87,1603994.0
2009-07-03,23.335,23.785,23.105,23.18,1456136.0
2009-07-06,23.105,23.265,22.96,23.09,1318255.0
2009-07-07,23.035,23.075,22.515,22.62,1882050.0
2009-07-08,22.04,22.29,21.955,22.175,1627188.0
2009-07-09,21.955,22.735,21.87,22.645,2074235.0
2009-07-10,22.76,23.165,22.665,23.075,1285444.0
2009-07-13,22.85,23.025,22.53,22.795,1619177.0
2009-07-14,23.125,23.255,22.89,22.98,1036974.0
2009-07-15,22.645,23.395,22.635,23.15,1575355.0
2009-07-16,23.885,23.935,23.7,23.715,2402726.0
2009-07-17,23.83,23.83,23.465,23.675,1172442.0
2009-07-20,23.785,24.09,23.655,23.9,933108.0
2009-07-21,24.21,24.25,23.685,23.685,2010358.0
2009-07-22,23.455,23.715,23.04,23.25,2346503.0
2009-07-23,23.455,23.64,23.28,23.44,1542673.0
2009-07-24,23.485,23.7,23.25,23.47,1462703.0
2009-07-27,23.625,23.63,23.195,23.525,1063083.0
2009-07-28,23.525,23.595,23.24,23.28,1778393.0
2009-07-29,23.09,23.335,22.875,22.95,1855318.0
2009-07-30,23.105,23.22,22.865,22.95,1624417.0
2009-07-31,22.95,23.035,22.875,22.95,2508200.0
2009-08-03,23.065,23.27,22.935,22.95,1741627.0
2009-08-04,23.38,23.96,23.315,23.86,3197847.0
2009-08-05,24.26,24.26,23.365,23.41,1622122.0
2009-08-06,23.195,23.335,22.945,23.165,2662105.0
2009-08-07,22.95,23.225,22.91,23.14,1650356.0
2009-08-10,22.95,23.04,22.76,22.95,2097545.0
2009-08-11,22.775,22.86,22.505,22.635,2600400.0
2009-08-12,22.195,22.6,22.115,22.6,2038150.0
2009-08-13,22.715,22.79,22.455,22.57,1646401.0
2009-08-14,22.72,22.775,22.195,22.3,3005147.0
2009-08-17,22.445,22.905,22.29,22.68,2503929.0
2009-08-18,22.68,22.85,22.585,22.615,1339955.0
2009-08-19,22.645,22.66,21.835,22.03,3020390.0
2009-08-20,22.025,22.355,21.85,22.24,1888145.0
2009-08-21,22.145,22.315,21.78,21.84,2096054.0
2009-08-24,22.185,22.55,22.14,22.445,1898120.0
2009-08-25,22.11,22.29,21.935,22.04,2268565.0
2009-08-26,22.11,22.62,22.11,22.195,2826852.0
2009-08-27,22.26,22.76,22.195,22.66,2671246.0
2009-08-28,22.66,22.7,22.185,22.34,2260232.0
2009-08-31,22.795,23.155,22.645,22.96,2354106.0
2009-09-01,23.065,23.065,22.705,22.76,1353389.0
2009-09-02,22.73,22.895,22.39,22.63,2764947.0
2009-09-03,23.945,24.505,23.77,24.365,5584737.0
2009-09-04,25.275,25.315,24.25,24.34,3433817.0
2009-09-07,24.555,24.915,24.535,24.91,1716476.0
2009-09-08,25.145,26.15,25.1,25.82,3375084.0
2009-09-09,26.165,26.585,26.01,26.21,3728832.0
2009-09-10,25.935,25.97,25.515,25.675,3278372.0
2009-09-11,25.63,26.33,25.63,26.135,1682202.0
2009-09-14,26.545,26.965,25.84,25.95,2537447.0
2009-09-15,26.165,26.395,25.49,25.595,1432270.0
2009-09-16,26.24,26.735,26.125,26.735,2217301.0
2009-09-17,27.08,27.305,26.945,26.945,3021836.0
2009-09-18,26.395,26.77,26.2,26.2,2615768.0
2009-09-21,26.05,26.28,25.525,25.585,1961730.0
2009-09-22,25.585,26.07,25.52,25.87,1590717.0
2009-09-23,26.395,26.625,26.24,26.385,1761524.0
2009-09-24,26.1,26.4,25.78,25.81,1888001.0
2009-09-25,25.355,25.665,25.285,25.665,2076554.0
2009-09-28,25.095,25.28,24.265,24.275,2208387.0
2009-09-29,24.765,24.805,24.28,24.535,1003884.0
2009-09-30,24.475,24.78,24.41,24.51,1397468.0
2009-10-01,24.88,25.385,24.88,25.035,1395183.0
2009-10-02,24.58,24.65,24.225,24.295,1662329.0
2009-10-05,24.425,25.04,24.395,24.72,797323.0
2009-10-06,25.38,25.5,25.105,25.3,1767777.0
2009-10-07,27.175,27.2,26.77,27.01,3110524.0
2009-10-08,27.11,27.275,26.83,27.015,2401815.0
2009-10-09,27.655,27.845,27.11,27.445,2998309.0
2009-10-12,27.585,27.74,26.97,27.155,1619147.0
2009-10-13,27.56,27.985,27.475,27.86,1555112.0
2009-10-14,28.13,28.56,28.13,28.505,1507100.0
2009-10-15,28.615,28.615,27.93,28.14,1680756.0
2009-10-16,27.585,27.645,27.37,27.44,1765377.0
2009-10-19,27.345,27.87,27.34,27.8,1039462.0
2009-10-20,28.24,28.3,27.84,27.925,1530515.0
2009-10-21,27.59,27.74,27.515,27.74,1146942.0
2009-10-22,27.325,27.51,27.085,27.26,1626440.0
2009-10-23,27.275,27.275,27.055,27.255,1246375.0
2009-10-26,27.175,27.185,26.565,26.94,1755439.0
2009-10-27,26.14,26.315,25.995,26.1,2468038.0
2009-10-28,26.085,26.31,25.885,26.055,1589738.0
2009-10-29,25.365,25.57,24.91,24.94,2970610.0
2009-10-30,25.61,25.9,24.72,24.82,2706848.0
2009-11-02,24.335,25.065,24.25,24.68,1752122.0
2009-11-03,25.125,25.87,25.055,25.65,1613021.0
2009-11-04,26.895,26.895,26.315,26.47,2048997.0
2009-11-05,26.94,27.025,26.1,26.21,1806546.0
2009-11-06,26.51,26.655,25.97,26.185,1347484.0
2009-11-09,26.365,27.345,26.33,27.125,1839657.0
2009-11-10,27.47,27.57,26.77,27.01,1751449.0
2009-11-11,27.085,27.41,26.945,27.145,1655207.0
2009-11-12,27.275,27.77,27.275,27.34,1830329.0
2009-11-13,26.745,26.86,26.445,26.565,1468747.0
2009-11-16,26.91,27.31,26.91,27.2,1804488.0
2009-11-17,27.775,27.855,26.985,27.075,1317702.0
2009-11-18,27.23,27.815,27.23,27.245,1868999.0
2009-11-19,27.89,28.0,27.54,27.67,1863108.0
2009-11-20,27.555,27.945,27.375,27.54,1446995.0
2009-11-23,28.005,28.575,27.845,28.43,2422687.0
2009-11-24,28.585,28.73,28.485,28.585,2290345.0
2009-11-25,28.345,28.455,27.815,28.415,2482636.0
2009-11-26,29.045,29.55,28.89,29.2,4225046.0
2009-11-27,28.805,29.075,28.2,28.375,2357517.0
2009-11-30,28.445,28.585,28.0,28.27,1926385.0
2009-12-01,28.42,29.015,28.36,28.735,1406950.0
2009-12-02,29.6,30.195,29.36,30.165,2353305.0
2009-12-03,30.425,30.545,29.92,30.11,3211915.0
2009-12-04,29.36,29.735,29.215,29.43,1744673.0
2009-12-07,28.43,28.515,27.625,27.66,3149589.0
2009-12-08,27.66,28.145,27.43,27.47,2398507.0
2009-12-09,26.485,27.045,26.44,27.025,2440276.0
2009-12-10,27.17,27.185,26.755,26.78,1770859.0
2009-12-11,27.125,27.145,26.71,26.91,1798747.0
2009-12-14,26.7,27.085,26.445,27.03,1585994.0
2009-12-15,27.16,27.7,27.125,27.575,1490173.0
2009-12-16,27.23,27.755,27.175,27.21,1366339.0
2009-12-17,27.625,27.875,27.025,27.085,3428182.0
2009-12-18,26.055,26.37,25.815,26.265,2063689.0
2009-12-21,26.415,27.04,26.395,26.725,1317790.0
2009-12-22,26.24,26.445,26.05,26.17,1423851.0
2009-12-23,26.125,26.96,25.98,26.86,846212.0
2009-12-24,27.01,27.11,26.6,27.0,958208.0
2009-12-29,27.47,27.47,27.075,27.11,673575.0
2009-12-30,26.93,27.185,26.745,26.86,444836.0
2009-12-31,27.025,27.23,26.855,27.145,612724.0
2010-01-04,27.5,27.785,27.33,27.66,1264609.0
2010-01-05,28.24,28.4,28.14,28.215,1139451.0
2010-01-06,28.39,28.39,28.06,28.215,725045.0
2010-01-07,28.43,28.76,28.39,28.545,1249331.0
2010-01-08,28.735,28.735,27.69,27.815,1343151.0
2010-01-11,28.275,28.715,28.2,28.29,1271119.0
2010-01-12,28.56,28.75,28.355,28.645,1870795.0
2010-01-13,28.24,28.315,27.905,28.305,1246059.0
2010-01-14,28.615,28.615,28.03,28.03,1019724.0
2010-01-15,28.16,28.24,27.705,27.79,1100719.0
2010-01-18,27.46,27.815,27.41,27.725,946412.0
2010-01-19,27.815,28.175,27.555,27.625,1279186.0
2010-01-20,27.815,27.845,27.13,27.2,1389607.0
2010-01-21,26.595,26.7,26.2,26.21,2689375.0
2010-01-22,25.32,25.725,25.205,25.595,2492717.0
2010-01-25,25.67,26.185,25.44,25.595,2081564.0
2010-01-27,25.17,25.295,24.695,24.82,2315967.0
2010-01-28,25.055,25.32,24.395,24.69,3360946.0
2010-01-29,24.55,24.72,24.18,24.225,1996123.0
2010-02-01,24.425,24.525,23.675,23.78,1988671.0
2010-02-02,24.52,24.805,24.125,24.365,2522668.0
2010-02-03,24.965,25.5,24.82,24.935,2688075.0
2010-02-04,24.32,24.62,24.095,24.565,2012566.0
2010-02-05,23.59,23.965,23.445,23.935,2459964.0
2010-02-08,24.295,24.34,24.025,24.22,1783442.0
2010-02-09,23.975,24.54,23.935,24.165,2007510.0
2010-02-10,24.435,24.705,24.335,24.44,1372305.0
2010-02-11,24.22,25.02,24.22,24.925,1391082.0
2010-02-12,25.565,25.58,24.68,25.11,1578500.0
2010-02-15,24.79,25.05,24.55,24.725,1168458.0
2010-02-16,24.965,25.11,24.725,24.805,1004960.0
2010-02-17,25.335,25.94,25.095,25.87,2720373.0
2010-02-18,25.57,25.765,25.07,25.285,1975505.0
2010-02-19,25.01,25.085,24.305,24.435,2172549.0
2010-02-22,24.89,25.6,24.82,25.555,2297573.0
2010-02-23,25.28,25.435,25.05,25.435,1655246.0
2010-02-24,24.87,25.28,24.59,24.79,2290915.0
2010-02-25,24.735,24.895,23.545,23.625,3019231.0
2010-02-26,24.14,24.31,23.78,24.08,2107372.0
2010-03-01,24.45,24.78,24.375,24.695,1533831.0
2010-03-02,25.125,25.165,24.795,24.98,1863364.0
2010-03-03,25.355,25.55,25.195,25.32,2027570.0
2010-03-04,25.65,25.885,25.625,25.74,1714781.0
2010-03-05,25.655,26.195,25.655,26.1,1997270.0
2010-03-08,26.47,26.6,26.225,26.385,1665596.0
2010-03-09,26.17,26.5,25.995,26.355,1506991.0
2010-03-10,26.395,26.565,26.17,26.265,1266519.0
2010-03-11,26.095,26.34,25.94,26.05,971658.0
2010-03-12,26.125,26.365,25.925,26.285,1214847.0
2010-03-15,26.025,26.18,25.78,25.885,1263685.0
2010-03-16,25.835,26.18,25.65,25.755,1825059.0
2010-03-17,26.095,26.27,25.955,26.225,1565787.0
2010-03-18,26.28,26.28,25.825,26.1,1565503.0
2010-03-19,25.94,26.085,25.78,25.885,1636869.0
2010-03-22,25.5,25.725,25.48,25.725,1209567.0
2010-03-23,25.765,25.85,25.585,25.585,1508158.0
2010-03-24,25.55,25.78,25.525,25.655,979562.0
2010-03-25,25.395,25.44,25.185,25.255,1615288.0
2010-03-26,25.24,25.47,24.785,25.35,1311167.0
2010-03-29,25.565,25.7,25.35,25.625,1595606.0
2010-03-30,25.665,25.695,25.495,25.565,873476.0
2010-03-31,25.395,25.5,25.25,25.255,1191906.0
2010-04-01,25.255,25.995,24.53,25.995,6961643.0
2010-04-06,26.535,27.01,26.355,26.84,4443713.0
2010-04-07,26.935,27.195,26.74,27.14,2844058.0
2010-04-08,27.3,27.665,27.18,27.32,2597710.0
2010-04-09,27.32,27.44,27.165,27.42,1941260.0
2010-04-12,27.61,27.625,26.77,26.88,2534917.0
2010-04-13,26.78,26.835,26.28,26.48,2612536.0
2010-04-14,26.34,26.54,26.215,26.34,1726676.0
2010-04-15,26.435,26.47,26.035,26.28,1737311.0
2010-04-16,26.395,26.825,26.34,26.635,2627940.0
2010-04-19,26.165,26.3,26.055,26.165,1374561.0
2010-04-20,26.17,26.265,25.84,25.955,1796674.0
2010-04-21,26.155,26.355,26.08,26.14,1691318.0
2010-04-22,26.015,26.1,25.87,26.07,991549.0
2010-04-23,25.955,26.51,25.9,26.315,1748133.0
2010-04-27,26.785,26.785,26.48,26.565,1757016.0
2010-04-28,26.51,26.55,26.235,26.34,1963695.0
2010-04-29,26.44,26.465,25.77,25.87,2610404.0
2010-04-30,26.125,26.125,25.325,25.465,3048861.0
2010-05-03,24.585,24.925,24.28,24.67,4863026.0
2010-05-04,24.165,24.295,23.555,23.615,8776284.0
2010-05-05,23.31,23.585,22.88,23.38,7018571.0
2010-05-06,23.7,24.065,23.6,23.87,3880557.0
2010-05-07,24.195,24.57,24.045,24.23,6041994.0
2010-05-10,24.445,24.48,24.01,24.345,2277445.0
2010-05-11,24.1,24.525,24.045,24.17,3076711.0
2010-05-12,24.78,25.315,24.67,25.1,4927341.0
2010-05-13,25.685,25.78,25.515,25.665,3790154.0
2010-05-14,25.51,25.91,25.43,25.67,2991623.0
2010-05-17,25.625,25.985,25.51,25.815,3631349.0
2010-05-18,25.7,25.725,25.395,25.585,3206698.0
2010-05-19,25.41,25.51,25.04,25.085,2445911.0
2010-05-20,24.63,24.77,24.24,24.38,3742803.0
2010-05-21,23.57,23.93,23.31,23.665,4038710.0
2010-05-24,23.7,24.24,23.495,24.185,2902880.0
2010-05-25,24.24,24.43,23.71,23.845,2760154.0
2010-05-26,24.385,24.625,24.095,24.51,3604483.0
2010-05-27,24.495,25.01,24.47,24.925,3688099.0
2010-05-28,25.055,25.055,24.265,24.655,3181882.0
2010-05-31,24.765,24.925,24.33,24.715,2030580.0
2010-06-01,24.965,25.085,24.825,24.93,2480719.0
2010-06-02,25.01,25.14,24.545,24.64,1745826.0
2010-06-03,24.625,25.2,24.355,25.01,2555261.0
2010-06-04,24.83,25.2,24.725,24.94,1338449.0
2010-06-07,24.695,25.125,24.665,24.815,2161223.0
2010-06-08,25.28,25.7,25.24,25.54,3421568.0
2010-06-09,25.995,25.995,25.64,25.78,2566218.0
2010-06-10,25.665,26.055,25.43,26.055,3205803.0
2010-06-11,26.05,26.435,25.825,26.435,3037215.0
2010-06-15,26.24,26.41,26.07,26.335,2111721.0
2010-06-16,26.55,26.67,26.14,26.285,1598815.0
2010-06-17,26.385,26.735,26.315,26.655,2665036.0
2010-06-18,26.825,27.25,26.78,27.12,2492540.0
2010-06-21,27.55,27.62,27.225,27.5,3170825.0
2010-06-22,26.935,27.18,26.795,27.0,2867662.0
2010-06-23,27.165,27.465,26.995,27.225,3366996.0
2010-06-24,27.495,27.75,27.34,27.435,3290912.0
2010-06-25,27.465,28.01,27.44,27.7,2480875.0
2010-06-28,27.935,28.065,27.555,27.64,2046932.0
2010-06-29,27.435,27.465,27.025,27.155,2559420.0
2010-06-30,26.88,27.165,26.74,27.01,2599827.0
2010-07-01,26.895,27.225,26.795,27.22,3092310.0
2010-07-02,26.515,26.665,26.125,26.35,2879727.0
2010-07-05,26.35,26.58,26.27,26.425,1419625.0
2010-07-06,26.11,26.335,26.055,26.285,2080975.0
2010-07-07,26.04,26.05,25.655,25.765,2893711.0
2010-07-08,26.165,26.435,26.085,26.3,2064315.0
2010-07-09,26.15,26.485,25.895,26.4,1396046.0
2010-07-12,26.435,26.935,26.435,26.92,1823198.0
2010-07-13,26.91,26.955,26.68,26.8,1404797.0
2010-07-14,27.15,27.3,27.055,27.14,1270594.0
2010-07-15,27.24,27.24,26.865,26.95,1118163.0
2010-07-16,26.785,26.82,26.27,26.395,1963334.0
2010-07-19,26.0,26.035,25.78,25.91,1400705.0
2010-07-20,25.78,25.85,25.665,25.78,2056234.0
2010-07-21,25.855,25.88,25.465,25.63,1734505.0
2010-07-22,25.625,25.965,25.315,25.33,1929435.0
2010-07-23,25.63,25.655,25.24,25.565,2799481.0
2010-07-26,25.695,25.815,25.585,25.665,1388532.0
2010-07-27,25.55,25.57,25.255,25.44,2088883.0
2010-07-28,25.1,25.27,24.9,25.225,3201715.0
2010-07-29,25.085,25.4,25.03,25.18,1850430.0
2010-07-30,25.38,25.38,24.995,25.17,2122632.0
2010-08-02,25.495,25.95,25.41,25.87,1714924.0
2010-08-03,26.095,26.115,25.585,25.71,1621068.0
2010-08-04,25.7,26.085,25.68,26.065,1328286.0
2010-08-05,26.31,26.58,26.165,26.48,2489615.0
2010-08-06,26.355,26.565,26.325,26.55,1441448.0
2010-08-09,26.7,26.92,26.555,26.835,1876286.0
2010-08-10,26.785,26.995,26.515,26.85,2895478.0
2010-08-11,26.735,26.87,26.27,26.35,2041554.0
2010-08-12,26.01,26.27,25.78,26.05,2573839.0
2010-08-13,26.385,26.795,26.325,26.7,2762098.0
2010-08-16,27.085,27.24,26.82,27.085,2798213.0
2010-08-17,27.285,27.385,26.94,27.12,2214701.0
2010-08-18,27.295,27.295,26.765,26.94,2538483.0
2010-08-19,27.24,27.38,27.135,27.21,3087929.0
2010-08-20,27.3,27.695,27.255,27.535,3680137.0
2010-08-23,27.51,27.665,27.51,27.665,1178980.0
2010-08-24,27.58,27.695,27.335,27.495,2553449.0
2010-08-25,27.42,27.535,27.25,27.31,2203009.0
2010-08-26,27.51,27.77,27.355,27.695,3755205.0
2010-08-27,27.62,27.965,26.985,27.15,5632854.0
2010-08-30,27.24,27.85,27.2,27.71,4386611.0
2010-08-31,27.82,28.665,27.71,28.665,8242578.0
2010-09-01,28.665,29.205,28.64,29.165,6333900.0
2010-09-02,29.335,29.54,28.905,29.295,4494573.0
2010-09-03,29.59,29.94,29.505,29.795,4413187.0
2010-09-06,29.705,29.765,29.21,29.39,3408869.0
2010-09-07,29.405,29.58,29.105,29.225,1995912.0
2010-09-08,29.38,30.01,29.355,29.855,4369901.0
2010-09-09,29.855,30.64,29.725,30.605,5209329.0
2010-09-10,30.435,30.465,29.795,29.89,2875920.0
2010-09-13,30.01,30.165,29.39,29.62,3306355.0
2010-09-14,29.655,30.075,29.61,30.01,3341423.0
2010-09-15,30.695,30.85,30.24,30.395,6530526.0
2010-09-16,30.51,30.98,30.32,30.92,5838675.0
2010-09-17,31.265,32.025,31.225,31.935,5360016.0
2010-09-20,31.475,31.92,31.35,31.85,2321389.0
2010-09-21,31.875,31.935,31.035,31.375,2768955.0
2010-09-22,31.665,31.84,31.12,31.195,2496736.0
2010-09-23,31.375,31.635,31.14,31.505,3035997.0
2010-09-24,31.065,31.29,30.595,30.72,4052931.0
2010-09-27,30.98,31.105,30.33,30.705,3394198.0
2010-09-28,30.355,30.55,30.24,30.455,2252388.0
2010-09-29,30.635,31.16,30.635,30.935,3922129.0
2010-09-30,30.935,31.075,30.57,30.68,3197787.0
2010-10-01,30.85,31.045,30.775,30.935,1865907.0
2010-10-04,31.13,31.49,31.13,31.49,1447238.0
2010-10-05,31.02,31.475,30.965,31.4,2371392.0
2010-10-06,32.29,32.63,32.135,32.49,4056404.0
2010-10-07,32.48,32.87,32.405,32.73,3768962.0
2010-10-08,32.545,32.545,32.36,32.415,3063189.0
2010-10-11,32.635,33.08,32.605,32.605,2499536.0
2010-10-12,32.63,32.63,31.555,31.615,3905402.0
2010-10-13,31.71,32.05,31.555,31.85,2908817.0
2010-10-14,32.545,32.94,32.48,32.885,4213188.0
2010-10-15,32.395,32.67,31.97,32.545,3038668.0
2010-10-18,32.08,32.095,31.475,31.655,2219893.0
2010-10-19,31.71,31.74,31.32,31.32,3131676.0
2010-10-20,30.28,30.845,30.28,30.765,4266776.0
2010-10-21,31.205,31.36,30.85,30.895,2661823.0
2010-10-22,30.75,30.995,30.565,30.935,2074892.0
2010-10-25,31.105,31.49,30.86,31.415,2736157.0
2010-10-26,31.685,31.865,31.345,31.37,3117424.0
2010-10-27,31.39,31.475,30.33,30.41,4020240.0
2010-10-28,30.425,30.655,30.34,30.415,2912179.0
2010-10-29,30.605,31.115,30.465,30.905,3576280.0
2010-11-01,31.035,31.445,31.035,31.22,1996011.0
2010-11-02,30.975,31.045,30.57,30.88,1185553.0
2010-11-03,31.105,31.545,31.075,31.235,2046028.0
2010-11-04,31.425,31.71,31.16,31.68,3135304.0
2010-11-05,32.635,33.165,32.545,33.13,4957934.0
2010-11-08,33.255,33.525,32.875,32.985,2681879.0
2010-11-09,33.395,33.805,33.32,33.575,5470428.0
2010-11-10,32.87,33.21,32.6,32.705,3654611.0
2010-11-11,32.91,33.38,32.785,33.295,2006780.0
2010-11-12,33.51,33.76,32.72,32.875,2589915.0
2010-11-15,32.42,32.615,32.09,32.22,2349634.0
2010-11-16,32.105,32.205,31.585,31.785,3247769.0
2010-11-17,31.05,31.205,30.875,30.935,2646316.0
2010-11-18,30.78,31.37,30.665,31.22,4542933.0
2010-11-19,31.68,31.695,30.825,31.045,2574574.0
2010-11-22,31.045,31.205,30.64,30.86,1834761.0
2010-11-23,30.86,31.185,30.33,30.48,1733002.0
2010-11-24,30.555,30.93,30.555,30.68,2148099.0
2010-11-25,30.75,31.15,30.605,31.015,2128814.0
2010-11-26,31.16,31.32,31.015,31.22,1749674.0
2010-11-29,31.245,31.47,30.595,30.76,2703541.0
2010-11-30,30.625,30.895,30.51,30.665,3027782.0
2010-12-01,30.64,30.895,30.495,30.695,3329109.0
2010-12-02,30.93,31.27,30.88,31.245,3556418.0
2010-12-03,31.44,31.7,31.355,31.51,2147734.0
2010-12-06,32.11,32.11,31.64,31.78,2046145.0
2010-12-07,32.005,32.295,31.94,32.095,2534001.0
2010-12-08,31.94,32.26,31.865,31.98,2363149.0
2010-12-09,31.525,31.54,31.32,31.46,3360682.0
2010-12-10,31.475,31.615,31.02,31.12,1846725.0
2010-12-13,31.32,31.32,30.945,31.035,1773653.0
2010-12-14,31.275,31.61,31.165,31.575,2539879.0
2010-12-15,31.74,31.98,31.685,31.925,1806804.0
2010-12-16,31.715,32.165,31.67,32.065,2615333.0
2010-12-17,31.885,31.935,31.4,31.53,2707060.0
2010-12-20,31.475,31.53,31.235,31.235,2029096.0
2010-12-21,31.185,31.515,31.165,31.2,1355442.0
2010-12-22,31.235,31.3,31.075,31.115,1091730.0
2010-12-23,31.22,31.385,31.145,31.15,1428776.0
2010-12-24,31.05,31.08,30.665,30.795,1393009.0
2010-12-29,31.29,31.585,31.075,31.555,1350681.0
2010-12-30,31.965,32.005,31.6,31.71,1113988.0
2010-12-31,31.715,31.715,31.27,31.275,855753.0
2011-01-04,31.71,31.71,31.29,31.33,1791514.0
2011-01-05,30.965,31.015,30.57,30.81,2010992.0
2011-01-06,30.55,30.55,30.11,30.465,2340446.0
2011-01-07,30.28,30.315,29.65,29.86,3110054.0
2011-01-10,29.97,30.23,29.86,30.04,1498280.0
2011-01-11,29.89,29.97,29.66,29.775,1588443.0
2011-01-12,29.645,30.075,29.645,29.96,2012075.0
2011-01-13,30.085,30.255,30.015,30.16,1860287.0
2011-01-14,29.775,29.775,29.49,29.615,2493322.0
2011-01-17,29.34,29.395,29.04,29.24,2512369.0
2011-01-18,29.275,29.495,29.105,29.42,1551123.0
2011-01-19,29.425,29.535,29.205,29.49,2089993.0
2011-01-20,29.505,29.505,28.78,28.895,3723938.0
2011-01-21,28.645,28.78,28.305,28.39,2372281.0
2011-01-24,28.265,28.655,27.92,28.64,2822454.0
2011-01-25,28.97,29.19,28.755,29.095,3580377.0
2011-01-27,29.31,29.53,29.205,29.53,4612908.0
2011-01-28,29.08,29.165,28.145,28.46,4245924.0
2011-01-31,28.695,28.845,28.435,28.6,2876795.0
2011-02-01,28.54,28.59,28.245,28.375,2399164.0
2011-02-02,28.39,28.785,28.39,28.745,3019969.0
2011-02-03,28.545,28.675,28.315,28.505,2625657.0
2011-02-04,28.925,29.305,28.885,29.195,2805395.0
2011-02-07,29.38,29.39,28.855,28.965,1838167.0
2011-02-08,29.105,29.15,28.83,29.135,2000131.0
2011-02-09,29.28,29.45,28.865,28.87,2593497.0
2011-02-10,28.865,29.24,28.78,29.155,2269128.0
2011-02-11,29.08,29.18,28.7,28.74,2843260.0
2011-02-14,29.0,29.065,28.885,28.995,1715096.0
2011-02-15,29.04,29.225,28.95,29.225,1745469.0
2011-02-16,29.545,29.785,29.325,29.58,3397173.0
2011-02-17,29.62,29.775,29.58,29.77,1418893.0
2011-02-18,29.97,30.295,29.845,30.18,3031094.0
2011-02-21,30.34,30.905,30.245,30.71,3958033.0
2011-02-22,30.895,30.975,30.23,30.385,3143399.0
2011-02-23,30.47,30.47,30.045,30.115,2514233.0
2011-02-24,30.24,30.5,30.195,30.245,2459861.0
2011-02-25,29.97,30.24,29.705,29.875,2225767.0
2011-02-28,29.775,29.775,29.255,29.335,2601909.0
2011-03-01,29.425,29.49,29.12,29.15,2363230.0
2011-03-02,29.35,29.83,29.32,29.705,4789256.0
2011-03-03,29.805,29.93,29.565,29.565,1609987.0
2011-03-04,30.17,31.08,30.085,30.95,6282066.0
2011-03-07,31.08,31.37,30.93,30.965,4313613.0
2011-03-08,30.705,30.74,30.35,30.4,2864546.0
2011-03-09,30.18,30.28,29.52,29.62,3621663.0
2011-03-10,29.7,29.96,29.035,29.155,2919443.0
2011-03-11,28.865,29.225,28.73,29.07,2541868.0
2011-03-14,29.085,29.365,28.42,28.78,3279265.0
2011-03-15,28.77,28.965,27.635,27.725,3395144.0
2011-03-16,27.725,28.695,27.47,28.15,4521924.0
2011-03-17,27.26,27.58,27.185,27.535,7649881.0
2011-03-18,27.99,28.6,27.755,28.345,3426011.0
2011-03-21,28.71,28.78,28.56,28.645,1947566.0
2011-03-22,28.905,29.045,28.695,28.71,1814149.0
2011-03-23,28.77,29.005,28.655,28.75,1688331.0
2011-03-24,29.525,29.585,29.355,29.51,3932408.0
2011-03-25,30.05,30.23,29.94,30.06,3188100.0
2011-03-28,29.995,30.105,29.81,30.075,2279390.0
2011-03-29,30.075,30.075,29.755,29.87,2656224.0
2011-03-30,30.36,31.175,29.08,30.965,5898302.0
2011-03-31,30.72,31.005,30.63,30.88,2471316.0
2011-04-01,31.205,31.235,30.925,31.175,2371458.0
2011-04-04,31.4,31.4,31.05,31.19,1610911.0
2011-04-05,31.525,31.525,31.34,31.44,1528836.0
2011-04-06,32.37,32.48,32.12,32.345,3378721.0
2011-04-07,32.495,32.74,32.075,32.185,2612378.0
2011-04-08,31.99,32.755,31.99,32.635,2304413.0
2011-04-11,32.725,33.285,32.725,32.875,1978495.0
2011-04-12,32.425,32.495,31.65,31.875,2933345.0
2011-04-13,31.705,31.91,31.34,31.805,2135367.0
2011-04-14,31.3,31.71,31.2,31.565,1678138.0
2011-04-15,32.065,32.33,32.005,32.03,1794821.0
2011-04-18,32.175,32.29,31.79,31.89,1592048.0
2011-04-19,31.235,31.665,31.06,31.64,2730402.0
2011-04-20,31.98,32.445,31.685,32.43,2392817.0
2011-04-21,32.88,33.085,32.57,33.085,2588502.0
2011-04-27,32.99,33.05,32.555,32.585,3981925.0
2011-04-28,32.805,32.88,32.585,32.585,2869668.0
2011-04-29,32.81,32.82,31.67,32.145,1985989.0
2011-05-02,32.02,32.105,31.46,31.92,2583406.0
2011-05-03,31.41,31.51,31.255,31.44,1883038.0
2011-05-04,31.115,31.26,30.75,31.01,3191861.0
2011-05-05,30.4,31.47,30.36,31.2,2523579.0
2011-05-06,30.44,30.875,30.32,30.54,3240356.0
2011-05-09,30.43,30.74,30.39,30.515,2545700.0
2011-05-10,30.865,30.865,30.095,30.105,2373724.0
2011-05-11,30.27,30.695,29.975,30.63,3095404.0
2011-05-12,29.935,30.05,29.56,29.615,3913564.0
2011-05-13,29.545,29.7,29.215,29.7,4022937.0
2011-05-16,29.39,29.555,29.075,29.215,2083457.0
2011-05-17,29.005,29.525,29.005,29.44,2181352.0
2011-05-18,29.315,29.54,29.245,29.4,1875736.0
2011-05-19,29.925,30.175,29.685,30.065,2764462.0
2011-05-20,30.01,30.115,29.67,29.835,1726016.0
2011-05-23,29.74,29.905,29.46,29.51,2148453.0
2011-05-24,29.625,29.81,29.135,29.51,2311995.0
2011-05-25,29.71,29.92,29.13,29.175,1838972.0
2011-05-26,29.47,30.115,29.455,30.02,3037233.0
2011-05-27,30.025,30.51,29.89,30.355,1814759.0
2011-05-30,30.625,30.74,30.375,30.405,1793471.0
2011-05-31,30.495,30.895,30.33,30.785,2140927.0
2011-06-01,30.935,30.935,30.46,30.57,1903842.0
2011-06-02,30.09,30.36,29.98,30.05,1888355.0
2011-06-03,30.09,30.15,29.585,29.98,1905159.0
2011-06-06,29.78,29.89,29.625,29.89,1316643.0
2011-06-07,29.54,29.77,29.4,29.75,1709409.0
2011-06-08,29.78,30.035,29.025,29.205,2130265.0
2011-06-09,28.305,29.005,28.305,29.005,2914049.0
2011-06-10,29.315,29.39,28.865,29.045,1717615.0
2011-06-14,28.695,29.18,28.615,29.075,2786322.0
2011-06-15,29.095,29.11,28.63,28.695,3022574.0
2011-06-16,28.615,28.71,28.125,28.195,3968441.0
2011-06-17,28.43,28.595,28.175,28.36,1853538.0
2011-06-20,28.23,28.32,27.91,28.02,2385722.0
2011-06-21,28.265,28.71,28.205,28.595,2637501.0
2011-06-22,28.85,29.035,28.685,28.73,3320325.0
2011-06-23,29.08,29.175,28.57,28.575,3968008.0
2011-06-24,28.545,28.64,28.22,28.32,2315716.0
2011-06-27,27.94,28.025,27.575,27.97,2586279.0
2011-06-28,28.46,28.665,28.19,28.19,2755294.0
2011-06-29,28.655,28.92,28.525,28.77,2111141.0
2011-06-30,29.18,29.335,28.81,29.245,1590535.0
2011-07-01,29.375,29.645,29.095,29.26,1410922.0
2011-07-04,29.51,29.54,29.09,29.165,1716143.0
2011-07-05,29.13,29.37,28.975,29.05,1523788.0
2011-07-06,29.345,29.725,29.145,29.585,3186467.0
2011-07-07,29.585,29.98,29.585,29.855,2623623.0
2011-07-08,30.05,30.22,29.905,30.08,1857491.0
2011-07-11,30.09,30.26,29.935,30.09,1878537.0
2011-07-12,30.01,30.185,29.92,30.02,2263945.0
2011-07-13,30.545,30.74,30.215,30.215,3393975.0
2011-07-14,30.67,31.03,30.6,30.865,3515845.0
2011-07-15,31.01,31.425,30.975,31.23,2770575.0
2011-07-18,31.305,31.735,31.22,31.34,2984148.0
2011-07-19,31.495,31.725,31.43,31.585,2737043.0
2011-07-20,31.46,31.685,31.255,31.65,2538583.0
2011-07-21,32.005,32.185,31.37,31.485,3434247.0
2011-07-22,31.58,31.6,30.945,31.035,2990815.0
2011-07-25,31.41,31.585,31.235,31.29,2373560.0
2011-07-26,31.415,31.48,30.92,31.16,2009451.0
2011-07-27,31.33,31.665,31.235,31.41,2699330.0
2011-07-28,31.175,31.29,30.975,31.15,3029958.0
2011-07-29,31.035,31.1,30.525,30.67,1897026.0
2011-08-01,30.36,31.075,30.33,30.71,2134408.0
2011-08-02,30.865,31.41,30.865,31.045,2944157.0
2011-08-03,31.045,31.835,30.945,31.6,5460255.0
2011-08-04,31.795,31.92,31.515,31.525,3080691.0
2011-08-05,31.01,31.135,30.27,30.4,6149216.0
2011-08-08,30.245,30.63,30.065,30.105,5755895.0
2011-08-09,30.245,30.51,29.425,30.025,6779306.0
2011-08-10,30.275,30.655,29.835,30.44,3229566.0
2011-08-11,31.37,31.91,31.15,31.595,6908696.0
2011-08-12,31.71,32.005,31.43,31.585,3458271.0
2011-08-15,31.95,31.95,30.85,31.33,3879559.0
2011-08-16,30.795,30.895,29.865,30.01,6709901.0
2011-08-17,30.05,30.315,29.785,30.315,4942169.0
2011-08-18,30.555,30.555,29.895,29.98,3230692.0
2011-08-19,29.51,30.96,29.485,30.665,6395273.0
2011-08-22,30.71,31.685,30.71,31.175,4368014.0
2011-08-23,31.71,31.935,31.185,31.445,5999523.0
2011-08-24,31.175,31.315,30.78,31.315,3755850.0
2011-08-25,30.795,31.005,30.345,30.68,5562799.0
2011-08-26,31.02,31.08,30.625,30.625,2620696.0
2011-08-29,31.01,31.33,30.75,31.075,2548584.0
2011-08-30,30.495,30.825,30.445,30.77,2214227.0
2011-08-31,31.03,31.385,30.98,31.215,2287302.0
2011-09-01,30.865,31.185,30.5,30.595,3212311.0
2011-09-02,30.77,30.89,30.215,30.32,2338138.0
2011-09-05,30.63,30.965,30.545,30.545,2682903.0
2011-09-06,30.865,31.075,30.615,30.825,2669187.0
2011-09-07,30.525,30.825,30.375,30.655,2794017.0
2011-09-08,30.6,30.88,30.355,30.67,3015271.0
2011-09-09,30.935,31.34,30.91,30.91,3374815.0
2011-09-12,31.045,31.22,30.72,30.865,3212226.0
2011-09-13,30.525,30.625,30.37,30.555,3897790.0
2011-09-14,30.63,30.67,30.025,30.05,5285102.0
2011-09-15,30.185,30.355,29.3,29.555,6931228.0
2011-09-16,29.47,29.695,29.25,29.555,6218905.0
2011-09-19,29.925,30.145,29.57,29.6,3965266.0
2011-09-20,29.685,30.005,29.4,29.735,5490341.0
2011-09-21,30.185,30.29,29.825,30.115,4762914.0
2011-09-22,29.89,30.065,29.105,29.175,4181597.0
2011-09-23,28.52,28.65,27.73,27.995,7767755.0
2011-09-26,28.005,28.075,25.47,25.625,14617258.0
2011-09-27,26.505,26.935,26.36,26.84,7853590.0
2011-09-28,27.645,27.885,27.3,27.38,9381634.0
2011-09-29,26.945,27.06,26.535,26.64,7015014.0
2011-09-30,27.255,27.255,26.335,26.575,3501525.0
2011-10-03,26.095,26.43,25.915,26.17,1740507.0
2011-10-04,26.13,26.89,26.125,26.435,3270907.0
2011-10-05,26.24,26.5,25.945,26.405,2867148.0
2011-10-06,27.105,27.34,26.88,27.34,4117686.0
2011-10-07,27.8,27.97,27.58,27.885,3219214.0
2011-10-10,28.06,28.36,27.87,27.97,1764015.0
2011-10-11,28.465,28.705,28.325,28.385,3292961.0
2011-10-12,28.06,28.38,27.575,27.95,2330797.0
2011-10-13,28.385,28.635,28.29,28.51,2013346.0
2011-10-14,28.025,28.645,27.92,28.465,1690794.0
2011-10-17,29.125,29.165,28.605,28.735,1795527.0
2011-10-18,28.495,28.595,28.08,28.54,1631399.0
2011-10-19,28.465,28.625,27.77,27.88,3026635.0
2011-10-20,26.855,26.865,25.975,26.085,4397697.0
2011-10-21,25.93,26.14,25.67,25.97,4135250.0
2011-10-24,26.18,26.27,25.725,25.935,3464483.0
2011-10-25,25.705,26.24,25.555,25.93,4391250.0
2011-10-26,26.31,26.96,26.29,26.825,2997456.0
2011-10-27,27.295,27.41,27.155,27.255,2372188.0
2011-10-28,27.21,27.285,26.435,26.685,3972196.0
2011-10-31,26.71,27.045,26.085,26.14,3240030.0
2011-11-01,25.85,26.305,25.81,25.89,2106200.0
2011-11-02,25.81,26.52,25.81,26.24,2898476.0
2011-11-03,26.28,26.39,26.075,26.335,2087400.0
2011-11-04,26.99,27.335,26.99,27.295,2530457.0
2011-11-07,27.405,27.88,27.335,27.855,2218607.0
2011-11-08,28.27,28.315,27.925,28.12,1708548.0
2011-11-09,28.65,28.76,28.535,28.75,2730868.0
2011-11-10,28.185,28.47,27.94,28.385,2304890.0
2011-11-11,28.075,28.775,27.965,28.775,1729640.0
2011-11-14,29.085,29.23,28.875,29.015,2317340.0
2011-11-15,28.785,28.93,28.465,28.89,1783119.0
2011-11-16,28.89,28.89,28.315,28.505,1651081.0
2011-11-17,28.555,28.87,28.345,28.555,1572304.0
2011-11-18,28.09,28.225,27.825,27.955,2003563.0
2011-11-21,27.7,27.83,27.345,27.645,1695015.0
2011-11-22,26.955,27.605,26.955,27.485,2035122.0
2011-11-23,27.465,27.495,27.015,27.055,2416256.0
2011-11-24,26.955,27.0,26.285,26.97,3662286.0
2011-11-25,26.775,27.015,26.09,26.21,2118455.0
2011-11-28,26.465,27.36,26.42,27.055,2282169.0
2011-11-29,27.32,27.565,27.0,27.5,1914616.0
2011-11-30,27.095,27.39,26.97,27.135,3039725.0
2011-12-01,27.98,28.1,27.68,27.995,2966907.0
2011-12-02,27.81,28.19,27.76,28.19,1561812.0
2011-12-05,28.145,28.185,27.59,27.755,2284350.0
2011-12-06,27.15,27.15,26.45,26.655,3727131.0
2011-12-07,26.74,26.78,25.895,26.02,4586675.0
2011-12-08,26.155,26.445,26.09,26.27,3220067.0
2011-12-09,25.925,26.13,25.525,25.92,2864267.0
2011-12-12,26.12,26.31,25.47,25.59,2559577.0
2011-12-13,25.195,25.305,25.125,25.235,4577029.0
2011-12-14,25.095,25.375,24.92,24.945,2472220.0
2011-12-15,24.445,24.555,23.895,24.215,6384960.0
2011-12-16,24.31,24.82,24.195,24.78,3755393.0
2011-12-19,24.655,24.665,24.225,24.365,3196547.0
2011-12-20,23.975,23.99,23.51,23.59,3222359.0
2011-12-21,24.21,24.86,24.175,24.85,2940909.0
2011-12-22,24.695,24.695,23.925,24.02,2678839.0
2011-12-23,24.27,24.78,24.145,24.655,1327257.0
2011-12-28,24.375,24.54,23.83,24.115,1582520.0
2011-12-29,23.565,23.635,23.14,23.4,1784947.0
2011-12-30,23.4,23.44,23.195,23.21,1380736.0
2012-01-03,23.76,24.16,23.63,24.075,1279923.0
2012-01-04,24.39,24.685,24.14,24.335,1937386.0
2012-01-05,23.925,24.185,23.58,23.92,2169759.0
2012-01-06,23.76,24.21,23.72,24.115,2141548.0
2012-01-09,24.435,24.765,24.35,24.665,2544944.0
2012-01-10,24.78,25.235,24.7,25.235,2347122.0
2012-01-11,25.37,25.69,25.36,25.68,2517120.0
2012-01-12,25.88,25.92,25.445,25.55,2341617.0
2012-01-13,25.29,25.48,25.205,25.425,1631258.0
2012-01-16,25.055,25.175,24.955,25.08,1284821.0
2012-01-17,25.595,25.605,25.155,25.415,1444494.0
2012-01-18,25.26,25.885,25.205,25.7,1859760.0
2012-01-19,25.9,26.12,25.61,25.645,2542571.0
2012-01-20,25.88,25.895,25.22,25.44,2468807.0
2012-01-23,25.095,25.375,25.095,25.25,1901937.0
2012-01-24,25.565,25.855,25.51,25.755,3030719.0
2012-01-25,25.675,26.02,25.605,25.995,2384277.0
2012-01-27,26.82,27.135,26.465,26.975,4420915.0
2012-01-30,27.135,27.315,26.875,26.915,1994010.0
2012-01-31,26.97,27.03,26.425,26.445,2398404.0
2012-02-01,26.28,26.665,26.255,26.27,1825324.0
2012-02-02,26.665,26.81,26.56,26.6,1706016.0
2012-02-03,27.04,27.11,26.86,26.86,1717039.0
2012-02-06,26.935,26.935,26.355,26.6,2145010.0
2012-02-07,26.545,26.645,26.2,26.3,1593155.0
2012-02-08,26.355,26.535,26.09,26.175,1724981.0
2012-02-09,25.81,26.28,25.635,26.225,2269822.0
2012-02-10,26.97,27.195,26.63,26.67,4620319.0
2012-02-13,26.665,27.525,26.655,27.525,3099201.0
2012-02-14,27.385,27.445,26.905,26.975,2688918.0
2012-02-15,26.825,27.025,26.48,27.025,1883445.0
2012-02-16,26.975,26.975,26.375,26.615,1884773.0
2012-02-17,26.805,26.88,26.375,26.48,1611348.0
2012-02-20,26.82,27.47,26.68,27.37,2749415.0
2012-02-21,27.52,27.72,27.22,27.525,2061173.0
2012-02-22,27.825,28.28,27.68,28.115,3832837.0
2012-02-23,28.27,28.31,27.755,28.31,2332306.0
2012-02-24,27.65,27.895,26.845,27.095,4516264.0
2012-02-27,26.39,26.645,26.145,26.28,3343074.0
2012-02-28,26.19,26.3,25.995,26.12,2243257.0
2012-02-29,26.215,26.53,25.94,26.265,3468110.0
2012-03-01,25.58,25.735,25.415,25.525,2764493.0
2012-03-02,25.775,25.8,25.43,25.54,2093587.0
2012-03-05,25.445,25.48,25.175,25.48,1924706.0
2012-03-06,25.285,25.41,24.85,24.955,3069778.0
2012-03-07,24.34,24.445,23.94,23.995,3951046.0
2012-03-08,24.14,24.375,24.02,24.03,2276279.0
2012-03-09,24.265,25.18,24.2,25.04,3540867.0
2012-03-12,24.7,24.92,24.585,24.805,2341931.0
2012-03-13,24.845,25.025,24.75,24.985,2009586.0
2012-03-14,24.985,25.0,24.485,24.545,2875497.0
2012-03-15,23.815,23.895,23.525,23.74,6095750.0
2012-03-16,23.745,23.815,23.495,23.76,3268648.0
2012-03-19,23.66,23.73,23.33,23.35,3636683.0
2012-03-20,23.1,23.405,23.03,23.085,3696555.0
2012-03-21,22.755,22.935,22.595,22.65,3490322.0
2012-03-22,22.795,23.28,22.77,23.11,3659759.0
2012-03-23,22.83,23.015,22.795,22.83,3113180.0
2012-03-26,22.95,23.055,22.7,22.7,3216599.0
2012-03-27,23.145,23.36,22.83,23.03,4518830.0
2012-03-28,22.94,23.7,22.935,23.69,4204570.0
2012-03-29,23.535,23.81,23.31,23.8,4626209.0
2012-03-30,23.58,23.76,23.29,23.37,3312864.0
2012-04-02,23.645,23.795,23.225,23.225,2851319.0
2012-04-03,23.11,23.425,22.855,22.98,3124809.0
2012-04-04,22.815,22.815,22.375,22.44,4178574.0
2012-04-05,21.865,22.24,21.815,22.085,4616717.0
2012-04-10,21.83,22.81,21.775,22.675,3215433.0
2012-04-11,22.755,22.925,22.33,22.72,3391236.0
2012-04-12,22.73,22.865,22.515,22.81,2219595.0
2012-04-13,23.07,23.155,22.855,23.02,1946540.0
2012-04-16,22.525,22.635,22.305,22.4,2317992.0
2012-04-17,22.37,22.415,22.195,22.32,1485102.0
2012-04-18,22.415,22.715,22.375,22.55,2420931.0
2012-04-19,22.595,22.625,22.115,22.17,4081166.0
2012-04-20,22.03,22.235,22.005,22.085,2287836.0
2012-04-23,21.81,21.91,21.59,21.73,3201228.0
2012-04-24,20.855,21.155,20.685,20.945,7152737.0
2012-04-26,20.76,20.83,20.005,20.13,8634528.0
2012-04-27,20.13,20.5,20.09,20.24,5211466.0
2012-04-30,20.54,20.785,20.46,20.705,3096403.0
2012-05-01,20.7,21.005,20.62,20.8,2488065.0
2012-05-02,20.8,20.965,20.63,20.945,2049222.0
2012-05-03,21.055,21.055,20.66,21.0,2143092.0
2012-05-04,20.47,20.63,20.13,20.195,3719548.0
2012-05-07,20.035,20.06,19.84,19.96,2690519.0
2012-05-08,19.96,20.07,19.69,19.775,2696715.0
2012-05-09,18.975,19.18,18.7,18.74,7498377.0
2012-05-10,19.29,19.84,18.975,19.785,6662935.0
2012-05-11,19.92,20.33,13.69,20.275,5593774.0
2012-05-14,20.085,20.195,19.96,20.195,3152619.0
2012-05-15,19.795,19.795,19.44,19.58,5089598.0
2012-05-16,19.195,19.21,18.55,18.74,4892977.0
2012-05-17,19.225,19.29,18.745,18.98,2824170.0
2012-05-18,19.405,20.055,19.39,19.705,6708568.0
2012-05-21,20.225,20.37,19.755,20.075,1003719.0
2012-05-22,19.96,20.075,19.73,19.87,3130877.0
2012-05-23,19.555,19.685,19.32,19.48,3451101.0
2012-05-24,19.39,19.755,19.295,19.605,3992126.0
2012-05-25,19.5,19.975,19.455,19.485,2139773.0
2012-05-28,19.815,20.26,19.775,19.96,3017735.0
2012-05-29,19.76,20.275,19.69,20.21,1881469.0
2012-05-30,19.685,19.88,19.36,19.74,2918814.0
2012-05-31,19.29,19.8,19.235,19.62,4077534.0
2012-06-01,19.51,19.565,18.785,18.98,3331532.0
2012-06-04,19.8,21.15,19.28,19.315,4964128.0
2012-06-05,19.645,19.825,19.33,19.73,3939992.0
2012-06-06,19.605,20.315,19.485,20.24,4332766.0
2012-06-07,20.21,20.4,19.92,20.295,197341.0
2012-06-08,19.7,19.775,19.13,19.345,5067919.0
2012-06-12,19.485,19.485,19.225,19.405,1100908.0
2012-06-13,19.29,19.555,19.155,19.4,2051629.0
2012-06-14,19.4,19.43,19.055,19.225,1458268.0
2012-06-15,19.35,19.405,18.935,19.235,2242373.0
2012-06-18,19.445,19.445,19.29,19.37,1759128.0
2012-06-19,19.225,19.89,19.225,19.795,2949542.0
2012-06-20,19.72,19.76,19.385,19.5,2598967.0
2012-06-21,19.25,19.265,18.61,18.7,6934910.0
2012-06-22,17.95,18.225,17.895,18.15,3536355.0
2012-06-25,18.015,18.07,17.485,17.595,2658150.0
2012-06-26,17.495,17.825,17.48,17.52,2648774.0
2012-06-27,17.48,17.55,17.1,17.205,2322091.0
2012-06-28,17.385,17.48,17.24,17.28,2138568.0
2012-06-29,17.32,17.95,17.235,17.8,3894664.0
2012-07-02,18.5,18.58,18.21,18.535,3425325.0
2012-07-03,18.665,18.665,18.225,18.5,2385597.0
2012-07-04,19.055,19.235,18.98,19.15,3215286.0
2012-07-05,19.13,19.24,18.92,19.185,1860407.0
2012-07-06,19.075,19.085,18.895,19.0,1566605.0
2012-07-09,18.5,18.635,18.43,18.455,3152034.0
2012-07-10,18.465,18.465,17.77,17.81,3662356.0
2012-07-11,17.675,17.925,17.635,17.705,3430694.0
2012-07-12,17.715,17.81,16.91,16.91,3842057.0
2012-07-13,16.925,16.98,16.495,16.65,4107610.0
2012-07-16,17.155,17.185,16.785,16.925,2747005.0
2012-07-17,16.925,17.47,16.89,17.335,2887045.0
2012-07-18,17.32,17.33,16.63,16.685,2960289.0
2012-07-19,16.87,17.125,16.7,17.125,4230123.0
2012-07-20,17.165,17.4,17.1,17.185,2755692.0
2012-07-23,16.935,17.015,16.445,16.485,2476463.0
2012-07-24,16.495,16.81,16.495,16.675,2348287.0
2012-07-25,16.7,17.52,16.635,17.44,3911176.0
2012-07-26,17.81,18.43,17.61,17.61,4684398.0
2012-07-27,18.265,18.385,18.07,18.22,5364529.0
2012-07-30,18.7,18.72,18.205,18.32,4449085.0
2012-07-31,18.645,18.705,18.37,18.5,2162304.0
2012-08-01,18.405,18.52,18.26,18.47,161964.0
2012-08-02,18.275,18.605,18.25,18.52,1551790.0
2012-08-03,18.26,18.26,17.95,18.17,2412847.0
2012-08-06,18.595,18.66,18.485,18.55,2023660.0
2012-08-07,18.685,19.0,18.675,18.815,718252.0
2012-08-08,19.005,19.29,18.935,19.21,1389336.0
2012-08-09,19.0,19.305,19.0,19.26,938889.0
2012-08-10,19.13,19.305,19.09,19.155,329534.0
2012-08-13,19.66,20.055,19.575,20.0,548059.0
2012-08-14,19.69,19.88,19.635,19.825,960955.0
2012-08-15,19.645,19.7,19.04,19.195,688610.0
2012-08-16,19.43,19.43,19.125,19.295,1413810.0
2012-08-17,19.48,19.84,19.415,19.84,134101.0
2012-08-20,19.8,20.02,19.595,19.705,534437.0
2012-08-21,19.8,20.07,19.74,20.0,439292.0
2012-08-22,20.33,20.395,20.22,20.335,507588.0
2012-08-23,20.51,21.265,20.48,21.21,605738.0
2012-08-24,21.18,21.62,21.085,21.415,1298721.0
2012-08-27,21.535,21.69,21.315,21.43,608144.0
2012-08-28,21.235,21.32,20.24,21.02,732302.0
2012-08-29,20.715,21.43,20.715,21.02,1047601.0
2012-08-30,20.43,20.485,19.895,19.895,1566186.0
2012-08-31,19.54,19.81,19.21,19.405,1852167.0
2012-09-03,20.145,20.17,19.645,19.7,1679880.0
2012-09-04,19.87,20.035,19.605,19.69,570948.0
2012-09-05,19.685,19.795,19.085,19.7,444883.0
2012-09-06,19.935,20.28,19.855,20.155,1194553.0
2012-09-07,20.61,20.705,20.305,20.345,673183.0
2012-09-10,21.165,21.33,20.98,21.265,3705724.0
2012-09-11,21.26,21.26,20.935,21.075,2412638.0
2012-09-12,20.87,21.13,20.77,20.84,2914518.0
2012-09-13,20.745,20.905,20.58,20.81,2016406.0
2012-09-14,21.73,22.33,21.645,22.33,6566278.0
2012-09-17,22.895,23.03,22.495,22.925,4938738.0
2012-09-18,22.755,22.87,22.595,22.87,5683614.0
2012-09-19,23.045,23.59,22.99,23.59,3806621.0
2012-09-20,23.39,23.595,23.33,23.445,6323628.0
2012-09-21,23.18,23.245,22.58,22.755,5112943.0
2012-09-24,22.39,22.485,22.185,22.345,3503210.0
2012-09-25,22.035,22.16,21.925,22.05,2706901.0
2012-09-26,21.64,22.09,21.64,21.995,450860.0
2012-09-27,21.86,22.39,21.765,22.39,3200941.0
2012-09-28,22.55,23.28,22.525,23.14,3660737.0
2012-10-01,23.32,23.425,22.91,23.06,1801984.0
2012-10-02,23.225,23.4,23.18,23.275,2271068.0
2012-10-03,23.24,23.265,22.75,22.89,2185833.0
2012-10-04,22.875,22.93,22.25,22.425,3618585.0
2012-10-05,22.75,23.18,22.695,23.125,3440075.0
2012-10-08,22.75,22.78,22.335,22.39,2603238.0
2012-10-09,22.425,22.815,22.4,22.63,2556468.0
2012-10-10,22.195,22.375,22.04,22.33,3368850.0
2012-10-11,22.06,22.35,22.06,22.315,191560.0
2012-10-12,22.185,22.35,22.085,22.105,1899490.0
2012-10-15,21.835,21.875,21.55,21.64,3173726.0
2012-10-16,21.29,21.74,21.29,21.695,2936921.0
2012-10-17,21.83,22.065,21.695,21.93,3425319.0
2012-10-18,22.235,22.33,21.97,22.2,3728096.0
2012-10-19,21.925,22.02,21.735,21.845,3040875.0
2012-10-22,21.4,21.685,21.385,21.55,2610797.0
2012-10-23,21.52,21.82,21.48,21.565,2567019.0
2012-10-24,21.16,21.335,21.035,21.035,4718811.0
2012-10-25,20.73,21.06,20.605,20.655,3186638.0
2012-10-26,20.725,21.29,20.645,20.77,3302941.0
2012-10-29,20.885,20.98,20.71,20.83,1577395.0
2012-10-30,20.725,20.835,20.63,20.77,1375862.0
2012-10-31,20.885,21.16,20.795,20.985,2263479.0
2012-11-01,21.105,21.27,20.77,20.835,2130232.0
2012-11-02,21.0,21.0,20.66,20.805,2117162.0
2012-11-05,20.25,20.485,20.19,20.48,3710035.0
2012-11-06,20.495,20.78,20.445,20.725,1716875.0
2012-11-07,20.97,21.27,20.685,21.2,3090661.0
2012-11-08,20.81,20.965,20.73,20.955,2382394.0
2012-11-09,21.0,21.21,20.965,21.025,1755671.0
2012-11-12,21.0,21.06,20.81,20.93,1248181.0
2012-11-13,20.83,20.865,20.44,20.445,2176220.0
2012-11-14,20.405,20.44,20.095,20.21,1957304.0
2012-11-15,19.845,19.85,19.19,19.305,5531074.0
2012-11-16,19.28,19.685,19.12,19.51,2215653.0
2012-11-19,19.865,19.905,19.71,19.85,1852174.0
2012-11-20,20.05,20.09,19.9,20.04,1799112.0
2012-11-21,20.145,20.305,19.995,20.09,2178604.0
2012-11-22,20.39,20.55,20.09,20.115,2141255.0
2012-11-23,20.08,20.225,19.925,20.13,623633.0
2012-11-26,20.29,20.535,20.13,20.445,1960769.0
2012-11-27,20.405,20.62,20.185,20.485,2432319.0
2012-11-28,20.335,20.335,19.97,20.115,2752327.0
2012-11-29,19.93,20.335,19.93,20.335,2270249.0
2012-11-30,20.46,20.47,20.135,20.365,2284416.0
2012-12-03,20.25,20.365,19.925,20.06,3096496.0
2012-12-04,20.155,20.16,19.63,19.69,2220856.0
2012-12-05,19.455,19.58,19.295,19.485,2473173.0
2012-12-06,19.12,19.225,19.05,19.135,3132257.0
2012-12-07,19.36,19.66,19.295,19.325,2914747.0
2012-12-10,19.51,19.525,19.24,19.345,2672440.0
2012-12-11,19.36,19.365,19.09,19.135,3197887.0
2012-12-12,19.055,19.135,18.685,18.85,4050626.0
2012-12-13,18.98,19.09,18.69,18.69,4538992.0
2012-12-14,18.575,19.325,18.515,18.94,410992.0
2012-12-17,18.74,18.825,18.39,18.42,3673602.0
2012-12-18,18.34,18.565,18.19,18.485,4302144.0
2012-12-19,18.19,18.24,17.9,17.915,7044744.0
2012-12-20,17.955,17.975,17.765,17.86,3608947.0
2012-12-21,17.69,17.865,17.54,17.84,3709409.0
2012-12-24,17.96,18.065,17.84,18.025,1411972.0
2012-12-27,17.905,17.97,17.84,17.88,1701423.0
2012-12-28,17.78,18.32,17.765,17.875,2037835.0
2012-12-31,17.705,17.905,17.61,17.61,1186309.0
2013-01-02,17.935,18.31,17.825,18.245,2376181.0
2013-01-03,18.63,18.9,18.5,18.82,2612234.0
2013-01-04,18.43,18.43,18.07,18.135,186076.0
2013-01-07,18.375,18.39,17.875,17.915,2716240.0
2013-01-08,17.995,18.055,17.63,17.63,4423888.0
2013-01-09,17.715,17.835,17.47,17.485,3911217.0
2013-01-10,17.475,17.525,17.095,17.12,3716571.0
2013-01-11,17.47,17.485,17.135,17.27,2900709.0
2013-01-14,17.35,17.5,17.27,17.415,2160690.0
2013-01-15,17.57,17.825,17.565,17.77,3461678.0
2013-01-16,17.865,18.055,17.825,17.985,3360998.0
2013-01-17,18.04,18.42,17.955,18.24,4212525.0
2013-01-18,18.5,18.54,18.265,18.265,3072343.0
2013-01-21,18.34,18.74,18.27,18.46,2892718.0
2013-01-22,18.5,18.65,18.15,18.43,3056388.0
2013-01-23,18.525,18.875,18.43,18.7,4213561.0
2013-01-24,18.185,19.08,18.105,19.04,5761331.0
2013-01-25,18.94,18.945,18.62,18.755,3763435.0
2013-01-29,18.65,18.66,18.385,18.445,4139424.0
2013-01-30,18.5,18.575,18.42,18.44,1665454.0
2013-01-31,18.485,18.745,18.23,18.58,4341784.0
2013-02-01,18.605,18.96,18.565,18.765,2421978.0
2013-02-04,18.845,18.995,18.67,18.67,1746068.0
2013-02-05,18.565,18.945,18.515,18.765,2305222.0
2013-02-06,18.82,18.86,18.47,18.47,1891313.0
2013-02-07,18.61,18.65,18.43,18.54,1453109.0
2013-02-08,18.725,19.47,18.67,19.47,4861135.0
2013-02-11,19.62,19.67,19.115,19.175,1701175.0
2013-02-12,18.96,18.96,18.685,18.795,2260622.0
2013-02-13,18.9,18.9,18.47,18.58,3479729.0
2013-02-14,18.43,18.555,18.13,18.55,4767772.0
2013-02-15,18.5,18.55,18.245,18.34,2561022.0
2013-02-18,17.61,17.645,17.28,17.35,2967397.0
2013-02-19,17.325,17.395,17.105,17.32,3285972.0
2013-02-20,17.215,17.605,17.215,17.595,3838359.0
2013-02-21,17.025,17.295,16.89,16.955,7786909.0
2013-02-22,17.055,17.28,16.96,17.215,3320659.0
2013-02-25,17.05,17.59,17.05,17.245,1767651.0
2013-02-26,17.24,17.82,17.23,17.57,3385623.0
2013-02-27,17.865,17.97,17.84,17.93,3165283.0
2013-02-28,17.785,17.995,17.515,17.995,3243144.0
2013-03-01,17.555,17.685,17.525,17.665,3835776.0
2013-03-04,17.665,17.825,17.47,17.47,3240674.0
2013-03-05,17.39,17.49,17.245,17.415,3149438.0
2013-03-06,17.125,17.325,17.095,17.175,2417394.0
2013-03-07,17.23,17.495,17.095,17.135,4508666.0
2013-03-08,17.245,17.455,17.135,17.375,2736142.0
2013-03-11,17.47,17.63,17.38,17.43,1743674.0
2013-03-12,17.485,17.51,17.205,17.215,1960516.0
2013-03-13,17.43,17.85,17.395,17.705,4019175.0
2013-03-14,17.635,17.7,17.26,17.35,2778690.0
2013-03-15,17.35,17.46,17.22,17.46,2835857.0
2013-03-18,17.79,17.95,17.695,17.695,3634488.0
2013-03-19,17.845,18.125,17.835,17.965,3519864.0
2013-03-20,18.15,18.315,17.85,17.965,2974769.0
2013-03-21,17.885,17.965,17.395,17.535,3483441.0
2013-03-22,17.77,17.965,0.0,17.805,2282169.0
2013-03-25,17.75,17.925,17.58,17.845,1532071.0
2013-03-26,17.62,17.715,17.525,17.525,2004533.0
2013-03-27,17.485,17.535,17.38,17.46,2414609.0
2013-03-28,17.525,17.575,16.01,16.01,8459966.0
2013-04-02,16.05,16.2,16.015,16.05,7085654.0
2013-04-03,15.73,15.775,15.535,15.57,6475358.0
2013-04-04,15.155,15.185,14.74,14.76,5813963.0
2013-04-05,15.12,15.135,14.98,15.01,2965914.0
2013-04-08,15.275,15.385,15.16,15.315,3696444.0
2013-04-09,15.635,15.635,15.375,15.56,1931918.0
2013-04-10,16.07,16.07,15.64,15.77,2173716.0
2013-04-11,15.45,15.735,15.45,15.615,3561849.0
2013-04-12,15.65,15.685,15.555,15.595,2245049.0
2013-04-15,14.61,14.7,14.1,14.305,5885337.0
2013-04-16,13.23,13.655,13.06,13.575,10731127.0
2013-04-17,13.67,13.75,13.51,13.655,5326960.0
2013-04-18,13.27,13.38,12.685,12.685,9343292.0
2013-04-19,12.91,13.38,12.895,13.295,7163009.0
2013-04-22,13.495,13.73,13.3,13.58,3696291.0
2013-04-23,13.615,13.75,13.085,13.135,4396426.0
2013-04-24,13.07,13.335,12.895,13.14,4133785.0
2013-04-26,13.86,14.035,13.615,13.615,3054593.0
2013-04-29,13.615,13.645,13.34,13.55,1890570.0
2013-04-30,13.535,13.655,13.365,13.42,3540806.0
2013-05-01,13.335,13.355,13.02,13.135,2928869.0
2013-05-02,13.135,13.135,12.73,12.855,3666521.0
2013-05-03,12.92,13.06,12.75,12.79,2580211.0
2013-05-06,12.895,13.08,12.785,12.8,1261700.0
2013-05-07,13.07,13.675,13.015,13.67,5362105.0
2013-05-08,13.47,13.725,13.34,13.725,2546859.0
2013-05-09,14.01,14.125,13.79,14.06,1600985.0
2013-05-10,13.89,13.94,13.7,13.89,1710893.0
2013-05-13,13.71,13.71,13.2,13.365,2662962.0
2013-05-14,13.34,13.355,12.84,13.04,643368.0
2013-05-15,13.005,13.03,12.655,12.665,535084.0
2013-05-16,12.365,12.385,11.95,11.99,1267625.0
2013-05-17,11.895,11.895,11.64,11.72,1430375.0
2013-05-20,11.425,11.695,11.4,11.625,838888.0
2013-05-21,12.09,12.535,12.08,12.455,1051719.0
2013-05-22,12.185,12.35,11.725,11.87,1024849.0
2013-05-23,11.56,11.715,11.4,11.615,1026434.0
2013-05-24,11.95,12.12,11.895,12.07,560161.0
2013-05-27,12.01,12.055,11.75,11.8,105567.0
2013-05-28,11.91,11.91,11.61,11.695,113679.0
2013-05-29,11.535,11.85,11.415,11.73,201723.0
2013-05-30,12.0,12.13,11.515,11.515,793501.0
2013-05-31,11.79,11.9,11.515,11.585,1117522.0
2013-06-03,11.475,12.27,11.415,12.07,565511.0
2013-06-04,12.345,12.505,12.09,12.095,284690.0
2013-06-05,11.68,11.81,11.385,11.455,628894.0
2013-06-06,11.165,11.165,10.665,10.665,1043529.0
2013-06-07,9.195,9.975,9.12,9.86,1082336.0
2013-06-11,9.495,9.645,9.495,9.605,862966.0
2013-06-12,9.445,9.565,9.43,9.525,1134942.0
2013-06-13,9.365,9.42,9.1,9.11,1256624.0
2013-06-14,9.16,9.315,9.16,9.235,696157.0
2013-06-17,9.165,9.165,8.98,9.06,511661.0
2013-06-18,8.905,9.005,8.87,8.9,603430.0
2013-06-19,8.88,8.95,8.785,8.9,501096.0
2013-06-20,8.775,8.78,8.55,8.585,875965.0
2013-06-21,8.11,8.265,7.95,8.265,858886.0
2013-06-24,8.055,8.075,7.605,7.61,709415.0
2013-06-25,7.265,7.53,7.235,7.425,1179144.0
2013-06-26,7.45,7.69,7.305,7.435,1017023.0
2013-06-27,7.555,8.055,7.405,7.905,696162.0
2013-06-28,7.985,7.985,7.545,7.88,400083.0
2013-07-01,7.91,8.285,7.91,7.985,811788.0
2013-07-02,8.265,8.575,8.255,8.525,647116.0
2013-07-03,8.56,8.71,8.39,8.665,661102.0
2013-07-04,8.815,8.98,8.75,8.765,735122.0
2013-07-05,8.95,9.0,8.445,8.565,366079.0
2013-07-08,8.24,8.265,7.82,7.905,522302.0
2013-07-09,8.065,8.065,7.595,7.775,1157888.0
2013-07-10,7.85,8.095,7.81,7.945,383196.0
2013-07-11,8.27,8.885,8.2,8.86,542254.0
2013-07-12,9.245,9.675,9.205,9.655,1232570.0
2013-07-15,9.66,9.71,9.12,9.285,276356.0
2013-07-16,9.205,9.22,8.99,9.095,260291.0
2013-07-17,9.3,9.42,9.15,9.16,416622.0
2013-07-18,8.815,8.98,8.7,8.74,343459.0
2013-07-19,8.885,8.98,8.695,8.88,277299.0
2013-07-22,9.2,9.63,9.185,9.54,507929.0
2013-07-23,9.97,10.29,9.97,10.06,908873.0
2013-07-24,10.395,10.42,10.06,10.13,252102.0
2013-07-25,9.715,10.005,9.715,10.005,246128.0
2013-07-26,10.07,10.14,9.75,9.91,273891.0
2013-07-29,9.89,10.06,9.605,9.7,210730.0
2013-07-30,9.725,9.945,9.695,9.82,198908.0
2013-07-31,9.85,9.95,9.7,9.765,198199.0
2013-08-01,9.81,9.95,9.76,9.805,403736.0
2013-08-02,9.87,9.89,9.535,9.595,454216.0
2013-08-05,9.76,9.81,9.64,9.78,311207.0
2013-08-06,9.665,9.695,9.355,9.405,474239.0
2013-08-07,9.18,9.215,8.96,9.005,1972963.0
2013-08-08,9.005,9.205,8.88,8.96,536902.0
2013-08-09,9.39,9.43,9.15,9.165,335037.0
2013-08-12,9.23,9.965,9.23,9.89,357293.0
2013-08-13,9.94,9.94,9.525,9.66,329014.0
2013-08-14,9.655,9.78,9.485,9.535,431100.0
2013-08-15,9.73,9.89,9.655,9.655,694529.0
2013-08-16,10.035,10.155,9.9,10.035,338832.0
2013-08-19,10.135,10.245,10.03,10.1,363173.0
2013-08-20,9.985,10.03,9.78,9.805,412374.0
2013-08-21,9.9,10.07,9.875,10.005,327566.0
2013-08-22,9.655,9.9,9.63,9.9,2112500.0
2013-08-23,10.14,10.455,10.13,10.425,689542.0
2013-08-26,10.715,11.29,10.7,10.94,1095986.0
2013-08-27,11.21,11.315,10.89,10.97,556610.0
2013-08-28,10.86,11.075,10.715,10.97,658187.0
2013-08-29,10.81,10.84,10.585,10.74,538410.0
2013-08-30,10.85,10.875,10.53,10.585,463527.0
2013-09-02,10.405,10.715,10.405,10.58,383964.0
2013-09-03,10.585,10.64,10.45,10.515,445591.0
2013-09-04,10.605,10.745,10.515,10.7,688489.0
2013-09-05,10.65,10.72,10.46,10.54,687081.0
2013-09-06,10.345,10.355,10.085,10.22,704080.0
2013-09-09,10.42,10.685,10.355,10.57,504173.0
2013-09-10,10.62,10.62,10.285,10.29,574455.0
2013-09-11,10.0,10.05,9.915,9.98,813097.0
2013-09-12,9.925,9.965,9.72,9.765,561763.0
2013-09-13,9.475,9.665,9.38,9.595,2846348.0
2013-09-16,9.97,10.195,9.94,10.085,789554.0
2013-09-17,9.98,10.045,9.685,9.85,685495.0
2013-09-18,9.765,9.765,9.455,9.565,1044728.0
2013-09-19,10.2,10.415,10.175,10.325,1156567.0
2013-09-20,10.34,10.525,10.3,10.46,1433945.0
2013-09-23,10.005,10.01,9.58,9.605,1104270.0
2013-09-24,9.58,9.685,9.435,9.51,509999.0
2013-09-25,9.54,9.635,9.455,9.535,2052456.0
2013-09-26,9.615,9.615,9.485,9.485,761.0
2013-09-27,9.335,9.34,9.115,9.16,1542427.0
2013-09-30,9.295,9.46,9.245,9.34,809477.0
2013-10-01,9.235,9.295,9.0,9.1,262217.0
2013-10-02,8.705,8.785,8.68,8.74,1125879.0
2013-10-03,8.915,9.04,8.87,9.02,500826.0
2013-10-04,9.02,9.14,8.9,8.925,359395.0
2013-10-07,8.92,8.935,8.67,8.845,334459.0
2013-10-08,8.76,8.765,8.505,8.645,4953557.0
2013-10-09,8.47,8.8,8.445,8.725,586569.0
2013-10-10,8.575,8.615,8.415,8.495,660746.0
2013-10-11,8.445,8.565,8.345,8.385,907219.0
2013-10-14,8.2,8.23,8.015,8.065,727465.0
2013-10-15,8.17,8.19,8.08,8.095,3858909.0
2013-10-16,8.13,8.185,8.09,8.145,481746.0
2013-10-17,8.145,8.145,7.99,8.095,3446036.0
2013-10-18,8.37,8.59,8.35,8.525,617284.0
2013-10-21,8.64,8.735,8.56,8.59,492902.0
2013-10-22,8.585,8.605,8.495,8.55,438712.0
2013-10-23,8.885,9.06,8.845,8.855,4319241.0
2013-10-24,8.82,8.84,8.71,8.71,2724563.0
2013-10-25,8.965,8.975,8.65,8.775,3751257.0
2013-10-28,8.935,8.935,8.74,8.78,2811506.0
2013-10-29,8.79,8.805,8.68,8.705,2048153.0
2013-10-30,8.735,8.74,8.415,8.52,3270371.0
2013-10-31,8.415,8.445,8.225,8.225,3690599.0
2013-11-01,7.975,8.09,7.895,7.935,5847679.0
2013-11-04,7.945,8.0,7.79,7.985,3367866.0
2013-11-05,8.04,8.16,7.985,8.16,2396292.0
2013-11-06,8.09,8.255,8.03,8.135,2293019.0
2013-11-07,8.225,8.24,8.025,8.09,2567252.0
2013-11-08,7.985,7.99,7.855,7.89,3251446.0
2013-11-11,7.905,7.905,7.69,7.775,3261703.0
2013-11-12,7.825,7.905,7.8,7.855,2543801.0
2013-11-13,7.745,7.79,7.56,7.56,4427328.0
2013-11-14,7.64,7.705,7.595,7.625,2887162.0
2013-11-15,7.68,7.755,7.665,7.665,4271278.0
2013-11-18,7.675,7.695,7.36,7.375,4591706.0
2013-11-19,7.315,7.375,7.225,7.315,3642797.0
2013-11-20,7.355,7.415,7.235,7.235,3249865.0
2013-11-21,7.025,7.1,6.945,6.945,3216501.0
2013-11-22,7.0,7.06,6.78,6.785,5070464.0
2013-11-25,6.76,6.805,6.58,6.595,5006844.0
2013-11-26,6.62,6.97,6.465,6.465,9042428.0
2013-11-27,6.37,6.38,6.13,6.205,1064854.0
2013-11-28,6.205,6.23,6.1,6.14,5257181.0
2013-11-29,6.14,6.25,6.085,6.14,4201425.0
2013-12-02,6.33,6.37,6.19,6.205,4967745.0
2013-12-03,5.97,5.97,5.755,5.79,7217856.0
2013-12-04,5.755,5.79,5.615,5.715,6356058.0
2013-12-05,5.795,5.85,5.635,5.715,6301426.0
2013-12-06,5.7,5.86,5.655,5.795,3797901.0
2013-12-09,5.835,5.86,5.715,5.75,3393440.0
2013-12-10,5.79,5.885,5.555,5.58,6331432.0
2013-12-11,5.75,6.15,5.715,6.03,7174362.0
2013-12-12,5.97,5.995,5.83,5.885,4295620.0
2013-12-13,5.77,5.925,5.75,5.925,2884058.0
2013-12-16,5.965,6.1,5.87,5.955,2371490.0
2013-12-17,5.965,5.97,5.795,5.86,5324118.0
2013-12-18,5.79,5.9,5.755,5.835,2839611.0
2013-12-19,5.805,5.86,5.71,5.845,4601578.0
2013-12-20,5.71,6.285,5.58,6.15,10844271.0
2013-12-23,6.14,6.19,5.905,6.02,4407739.0
2013-12-24,6.02,6.085,5.915,6.075,2386050.0
2013-12-27,6.19,6.28,6.115,6.21,2572256.0
2013-12-30,6.285,6.45,6.275,6.345,2694659.0
2013-12-31,6.265,6.29,6.19,6.23,2880337.0
2014-01-02,6.265,6.755,6.245,6.745,5221538.0
2014-01-03,6.85,6.97,6.665,6.92,5819674.0
2014-01-06,6.98,7.06,6.785,6.88,3830974.0
2014-01-07,6.89,6.92,6.675,6.85,4044367.0
2014-01-08,6.905,7.02,6.675,6.715,3206577.0
2014-01-09,6.685,6.835,6.555,6.745,2608898.0
2014-01-10,6.745,6.76,6.625,6.675,2967129.0
2014-01-13,6.835,7.15,6.835,7.08,5035655.0
2014-01-14,7.17,7.25,6.865,7.025,7062600.0
2014-01-15,6.945,6.945,6.685,6.81,4858743.0
2014-01-16,7.255,7.33,7.2,7.29,7240430.0
2014-01-17,7.32,7.425,7.295,7.335,4237284.0
2014-01-20,7.57,7.775,7.535,7.745,6136264.0
2014-01-21,7.825,7.84,7.64,7.695,4903849.0
2014-01-22,7.595,7.6,7.425,7.455,5586874.0
2014-01-23,7.745,7.825,7.29,7.29,6373244.0
2014-01-24,7.65,7.81,7.515,7.57,5640389.0
2014-01-28,7.355,7.675,7.31,7.615,4146571.0
2014-01-29,7.695,7.695,7.45,7.635,5201207.0
2014-01-30,7.64,7.825,7.64,7.715,3979488.0
2014-01-31,7.615,7.785,7.585,7.705,5114896.0
2014-02-03,7.695,7.77,7.695,7.745,2185003.0
2014-02-04,7.775,8.145,7.76,8.11,6773134.0
2014-02-05,8.13,8.265,8.065,8.08,4497849.0
2014-02-06,8.185,8.255,8.08,8.12,3650010.0
2014-02-07,8.19,8.345,8.15,8.28,4715573.0
2014-02-10,8.465,8.9,8.465,8.87,6299456.0
2014-02-11,9.1,9.215,8.87,9.14,5929725.0
2014-02-12,9.18,9.33,8.705,8.735,11105504.0
2014-02-13,8.86,9.07,8.745,8.99,6661368.0
2014-02-14,9.085,9.12,8.75,8.82,6812965.0
2014-02-17,9.02,9.225,8.975,9.14,5860636.0
2014-02-18,9.255,9.38,8.94,8.99,4650522.0
2014-02-19,9.005,9.055,8.845,8.9,3697809.0
2014-02-20,8.72,8.725,8.345,8.525,8325849.0
2014-02-21,8.78,8.98,8.775,8.87,1972068.0
2014-02-24,9.07,9.22,9.045,9.125,4774613.0
2014-02-25,9.42,9.42,9.13,9.165,4415480.0
2014-02-26,9.16,9.26,8.99,9.18,3592927.0
2014-02-27,9.055,9.15,9.015,9.11,3832215.0
2014-02-28,9.165,9.18,9.005,9.055,2986063.0
2014-03-03,9.14,9.575,9.14,9.575,6145893.0
2014-03-04,9.635,9.78,9.35,9.38,5404483.0
2014-03-05,9.3,9.42,9.23,9.405,4078950.0
2014-03-06,9.42,9.685,9.395,9.595,4104637.0
2014-03-07,9.74,9.795,9.505,9.58,3674285.0
2014-03-10,9.415,9.46,9.1,9.19,4156536.0
2014-03-11,9.275,9.335,9.02,9.095,4015764.0
2014-03-12,9.14,9.58,9.055,9.565,6152135.0
2014-03-13,9.7,9.9,9.675,9.86,5732723.0
2014-03-14,9.915,9.98,9.66,9.66,4368181.0
2014-03-17,9.86,9.97,9.695,9.71,4205338.0
2014-03-18,9.47,9.475,8.965,8.965,8976247.0
2014-03-19,9.015,9.295,9.0,9.2,3410833.0
2014-03-20,8.765,8.79,8.465,8.47,9687044.0
2014-03-21,8.6,8.8,8.425,8.425,8260889.0
2014-03-24,8.625,8.74,8.435,8.615,6529316.0
2014-03-25,8.28,8.31,8.165,8.185,6090510.0
2014-03-26,8.265,8.27,7.93,7.99,3498466.0
2014-03-27,7.81,7.83,7.675,7.73,8416668.0
2014-03-28,7.73,8.095,7.505,7.825,7459473.0
2014-03-31,7.945,8.0,7.75,7.895,4621488.0
2014-04-01,7.76,7.825,7.615,7.73,3518605.0
2014-04-02,7.65,7.97,7.65,7.89,3197085.0
2014-04-03,8.03,8.05,7.825,7.88,4078404.0
2014-04-04,7.87,7.945,7.855,7.92,1717029.0
2014-04-07,8.07,8.24,8.025,8.225,3960909.0
2014-04-08,8.175,8.415,8.15,8.385,3412027.0
2014-04-09,8.575,8.725,8.565,8.695,5236588.0
2014-04-10,8.82,8.905,8.71,8.735,4724581.0
2014-04-11,8.705,8.74,8.55,8.575,1384604.0
2014-04-14,8.6,8.68,8.545,8.545,2673532.0
2014-04-15,8.59,8.64,8.285,8.305,3779067.0
2014-04-16,8.145,8.315,8.055,8.24,3648434.0
2014-04-17,8.08,8.24,8.04,8.175,3777895.0
2014-04-22,8.065,8.105,7.975,8.0,4001914.0
2014-04-23,7.99,8.265,7.95,8.08,4418499.0
2014-04-24,8.11,8.325,8.05,8.185,5364340.0
2014-04-28,8.335,8.665,8.335,8.575,6754724.0
2014-04-29,8.445,8.56,8.285,8.31,3848529.0
2014-04-30,8.35,8.44,8.255,8.35,2345350.0
2014-05-01,8.445,8.445,8.16,8.215,3111356.0
2014-05-02,8.13,8.16,8.055,8.09,2493198.0
2014-05-05,8.285,8.405,8.245,8.375,2618197.0
2014-05-06,8.505,8.56,8.325,8.405,1749471.0
2014-05-07,8.31,8.39,8.295,8.345,1987948.0
2014-05-08,8.2,8.31,8.185,8.255,3641084.0
2014-05-09,8.185,8.36,8.175,8.31,1841829.0
2014-05-12,8.245,8.285,8.065,8.135,2169718.0
2014-05-13,8.265,8.345,8.185,8.215,2755733.0
2014-05-14,8.305,8.32,8.19,8.225,1748885.0
2014-05-15,8.245,8.325,8.185,8.23,2653810.0
2014-05-16,8.105,8.245,8.105,8.15,2148212.0
2014-05-19,8.145,8.145,8.05,8.065,2185219.0
2014-05-20,8.055,8.07,7.905,7.945,3510751.0
2014-05-21,7.905,8.08,7.81,8.08,3295176.0
2014-05-22,8.065,8.145,7.99,8.145,2296536.0
2014-05-23,8.05,8.24,8.05,8.215,2469803.0
2014-05-26,8.265,8.285,8.16,8.19,1553792.0
2014-05-27,8.23,8.295,8.15,8.185,1495050.0
2014-05-28,7.83,7.94,7.825,7.84,5691479.0
2014-05-29,7.825,7.895,7.79,7.855,2739272.0
2014-05-30,7.825,7.95,7.775,7.775,2429986.0
2014-06-02,7.735,7.855,7.68,7.81,3036571.0
2014-06-03,7.73,7.865,7.73,7.77,2214516.0
2014-06-04,7.77,7.88,7.77,7.855,2617945.0
2014-06-05,7.81,7.85,7.64,7.675,3996138.0
2014-06-06,7.77,7.905,7.77,7.8,2340965.0
2014-06-10,7.83,7.9,7.68,7.69,2434193.0
2014-06-11,7.77,7.83,7.735,7.825,2285862.0
2014-06-12,7.825,7.85,7.73,7.75,2516109.0
2014-06-13,7.89,7.985,7.84,7.89,5297007.0
2014-06-16,7.93,8.21,7.93,8.16,5183015.0
2014-06-17,8.065,8.13,7.92,7.96,4013656.0
2014-06-18,7.975,8.135,7.96,8.105,3440021.0
2014-06-19,8.265,8.33,8.21,8.295,4804872.0
2014-06-20,8.665,8.765,8.565,8.63,5258806.0
2014-06-23,8.625,8.645,8.47,8.585,3534478.0
2014-06-24,8.585,8.685,8.55,8.63,2034861.0
2014-06-25,8.495,8.545,8.395,8.425,4268592.0
2014-06-26,8.525,8.585,8.485,8.535,2784587.0
2014-06-27,8.575,8.605,8.495,8.55,1986613.0
2014-06-30,8.485,8.535,8.4,8.4,2379800.0
2014-07-01,8.585,8.665,8.52,8.655,2947390.0
2014-07-02,8.665,8.67,8.58,8.615,1805079.0
2014-07-03,8.705,8.83,8.665,8.805,3009222.0
2014-07-04,8.78,8.86,8.765,8.775,1907510.0
2014-07-07,8.78,8.815,8.64,8.665,1496896.0
2014-07-08,8.585,8.605,8.445,8.505,3224639.0
2014-07-09,8.465,8.67,8.455,8.665,3408583.0
2014-07-10,8.8,9.015,8.765,8.975,4124323.0
2014-07-11,9.005,9.08,8.92,8.94,3238720.0
2014-07-14,9.06,9.07,8.845,8.86,2421422.0
2014-07-15,8.665,8.805,8.625,8.805,2270290.0
2014-07-16,8.585,8.72,8.455,8.72,1976545.0
2014-07-17,8.855,8.925,8.78,8.91,2718089.0
2014-07-18,9.125,9.215,9.08,9.2,4165009.0
2014-07-21,9.18,9.2,9.005,9.15,1715700.0
2014-07-22,9.02,9.19,9.02,9.125,2124696.0
2014-07-23,9.125,9.235,9.055,9.175,1885280.0
2014-07-24,8.98,9.12,8.565,8.605,7494521.0
2014-07-25,8.585,8.665,8.415,8.545,5443330.0
2014-07-28,8.655,8.78,8.575,8.605,2853573.0
2014-07-29,8.695,8.76,8.665,8.705,2033900.0
2014-07-30,8.695,8.725,8.575,8.67,1691945.0
2014-07-31,8.655,8.75,8.575,8.705,2871954.0
2014-08-01,8.625,8.655,8.565,8.625,2321510.0
2014-08-04,8.645,8.72,8.59,8.625,1758575.0
2014-08-05,8.52,8.585,8.43,8.495,2606986.0
2014-08-06,8.465,8.47,8.325,8.36,3271751.0
2014-08-07,8.56,8.79,8.525,8.775,4012860.0
2014-08-08,8.705,9.03,8.705,8.925,547647.0
2014-08-11,8.84,8.87,8.725,8.775,2127889.0
2014-08-12,8.725,8.845,8.72,8.84,1661026.0
2014-08-13,8.84,8.88,8.75,8.855,1442881.0
2014-08-14,8.86,9.015,8.84,9.005,2637067.0
2014-08-15,9.03,9.07,8.855,8.94,2148309.0
2014-08-18,8.86,8.935,8.8,8.87,1857574.0
2014-08-19,8.935,8.94,8.84,8.9,2069828.0
2014-08-20,8.895,8.92,8.74,8.815,2154661.0
2014-08-21,8.87,8.88,8.74,8.8,2875630.0
2014-08-22,8.75,8.86,8.745,8.815,1961898.0
2014-08-25,8.75,8.8,8.685,8.725,1638446.0
2014-08-26,8.74,8.8,8.64,8.775,1545938.0
2014-08-27,8.83,9.015,8.79,8.98,3044521.0
2014-08-28,8.94,9.095,8.92,9.06,2231247.0
2014-08-29,9.07,9.085,8.96,9.04,2576607.0
2014-09-01,9.1,9.17,8.99,9.0,725073.0
2014-09-02,8.98,9.04,8.91,9.04,1776257.0
2014-09-03,8.86,8.895,8.8,8.88,1962905.0
2014-09-04,8.74,8.815,8.68,8.735,2971299.0
2014-09-05,8.585,8.6,8.385,8.455,4099516.0
2014-09-08,8.55,8.605,8.485,8.56,1974601.0
2014-09-09,8.485,8.495,8.34,8.39,3011756.0
2014-09-10,8.365,8.52,8.36,8.495,2795737.0
2014-09-11,8.415,8.425,8.32,8.32,2326232.0
2014-09-12,8.31,8.525,8.31,8.48,3039493.0
2014-09-15,8.31,8.485,8.23,8.405,1930193.0
2014-09-16,8.31,8.4,8.285,8.305,2449246.0
2014-09-17,8.425,8.425,8.31,8.345,2065639.0
2014-09-18,8.175,8.21,8.095,8.19,3974537.0
2014-09-19,8.05,8.155,8.01,8.01,3527311.0
2014-09-22,8.025,8.065,7.91,7.945,5046797.0
2014-09-23,7.985,8.335,7.96,8.27,4566346.0
2014-09-24,8.27,8.36,8.225,8.295,3374970.0
2014-09-25,8.305,8.31,8.175,8.24,3360098.0
2014-09-26,8.295,8.505,8.28,8.415,3700574.0
2014-09-29,8.35,8.39,8.28,8.285,2287664.0
2014-09-30,8.305,8.425,8.28,8.425,3424203.0
2014-10-01,8.24,8.255,8.01,8.025,3411483.0
2014-10-02,8.025,8.19,8.025,8.16,2392318.0
2014-10-03,8.135,8.26,8.08,8.23,3679649.0
2014-10-06,7.945,8.025,7.89,7.95,4990062.0
2014-10-07,8.135,8.17,7.91,7.985,4190346.0
2014-10-08,7.87,7.91,7.635,7.675,4562423.0
2014-10-09,7.895,7.975,7.85,7.895,6350093.0
2014-10-10,7.715,7.77,7.69,7.695,4577776.0
2014-10-13,7.65,7.81,7.64,7.75,2629000.0
2014-10-14,7.84,8.08,7.83,8.015,3714968.0
2014-10-15,7.975,8.04,7.89,7.97,3123190.0
2014-10-16,7.96,8.015,7.905,7.975,4308227.0
2014-10-17,7.985,8.025,7.92,7.985,2866991.0
2014-10-20,7.935,8.025,7.815,7.83,3446101.0
2014-10-21,7.825,7.895,7.8,7.81,4006981.0
2014-10-22,7.905,8.145,7.89,8.09,4913271.0
2014-10-23,7.92,8.105,7.91,8.095,3457116.0
2014-10-24,8.105,8.11,7.975,8.01,4065014.0
2014-10-27,7.96,7.97,7.8,7.825,4563281.0
2014-10-28,7.745,7.76,7.665,7.745,3817463.0
2014-10-29,7.79,7.945,7.77,7.91,2537734.0
2014-10-30,7.745,7.815,7.745,7.79,2322343.0
2014-10-31,7.585,7.61,7.37,7.44,6822554.0
2014-11-03,7.265,7.265,6.795,6.875,9529382.0
2014-11-04,6.93,7.07,6.93,6.995,4396767.0
2014-11-05,6.98,7.06,6.93,7.01,3351330.0
2014-11-06,6.85,6.93,6.8,6.93,4897454.0
2014-11-07,7.04,7.09,6.96,7.02,3141720.0
2014-11-10,7.385,7.555,7.305,7.4,1744790.0
2014-11-11,7.105,7.21,7.0,7.17,3786084.0
2014-11-12,7.305,7.33,7.115,7.17,2805888.0
2014-11-13,7.145,7.185,7.075,7.17,2240803.0
2014-11-14,7.16,7.275,7.12,7.265,2108217.0
2014-11-17,7.44,7.575,7.425,7.455,4269483.0
2014-11-18,7.575,7.68,7.52,7.615,3751864.0
2014-11-19,7.785,8.03,7.735,7.93,1207318.0
2014-11-20,7.705,7.815,7.635,7.745,2873683.0
2014-11-21,7.68,7.83,7.665,7.705,2958609.0
2014-11-24,7.89,8.01,7.85,7.95,2467077.0
2014-11-25,7.84,8.465,7.825,8.465,8790863.0
2014-11-26,8.465,8.83,8.425,8.495,4522769.0
2014-11-27,8.545,8.575,8.375,8.405,2332806.0
2014-11-28,8.27,8.44,8.185,8.255,3087181.0
2014-12-01,7.905,7.985,7.32,7.33,6205300.0
2014-12-02,7.89,7.985,7.655,7.895,5565307.0
2014-12-03,7.77,8.05,7.72,7.985,2682906.0
2014-12-04,8.13,8.405,8.105,8.405,4412026.0
2014-12-05,8.305,8.485,8.19,8.325,2311861.0
2014-12-08,8.185,8.265,8.04,8.225,2885229.0
2014-12-09,8.28,8.39,8.175,8.21,4462786.0
2014-12-10,8.47,8.485,8.28,8.375,3981880.0
2014-12-11,8.28,8.665,8.28,8.665,4416550.0
2014-12-12,8.585,8.59,8.385,8.56,3262920.0
2014-12-15,8.605,8.64,8.445,8.52,2397924.0
2014-12-16,8.265,8.345,8.2,8.285,2464180.0
2014-12-17,8.16,8.31,8.15,8.21,2768069.0
2014-12-18,8.445,8.585,8.4,8.585,5092278.0
2014-12-19,8.74,8.925,8.415,8.585,5963072.0
2014-12-22,8.59,8.84,8.525,8.815,2996453.0
2014-12-23,8.48,8.665,8.425,8.465,3127946.0
2014-12-24,8.425,8.525,8.325,8.345,2506620.0
2014-12-29,8.47,8.8,8.47,8.735,3946712.0
2014-12-30,8.68,8.72,8.575,8.655,2600666.0
2014-12-31,8.79,8.855,8.63,8.695,1585387.0
2015-01-02,8.625,8.815,8.605,8.75,1243365.0
2015-01-05,8.79,9.16,8.79,9.14,3157659.0
2015-01-06,9.34,9.525,9.22,9.365,4676942.0
2015-01-07,9.54,9.54,9.285,9.335,4640175.0
2015-01-08,9.34,9.34,9.15,9.295,3874193.0
2015-01-09,9.375,9.765,9.355,9.725,6412463.0
2015-01-12,9.765,10.11,9.765,9.965,3826581.0
2015-01-13,10.075,10.45,10.075,10.34,6289350.0
2015-01-14,10.09,10.205,9.82,9.93,5714583.0
2015-01-15,9.835,9.9,9.51,9.695,5044260.0
2015-01-16,10.17,10.4,10.17,10.355,5528007.0
2015-01-19,10.62,10.65,10.34,10.355,3365436.0
2015-01-20,10.38,10.58,10.26,10.54,2105592.0
2015-01-21,10.78,10.97,10.745,10.97,5305937.0
2015-01-22,10.86,10.97,10.785,10.9,4010737.0
2015-01-23,11.06,11.08,10.92,11.02,3775198.0
2015-01-27,10.74,10.865,10.66,10.825,4732812.0
2015-01-28,11.035,11.12,10.96,11.02,4701259.0
2015-01-29,10.72,10.97,10.7,10.94,3907621.0
2015-01-30,10.66,11.02,10.405,10.825,5886085.0
2015-02-02,10.93,11.155,10.865,11.105,5484665.0
2015-02-03,11.16,11.18,10.93,11.18,3510335.0
2015-02-04,11.065,11.13,10.9,11.08,3285132.0
2015-02-05,11.18,11.51,11.16,11.49,3888452.0
2015-02-06,11.455,11.535,11.33,11.36,2221192.0
2015-02-09,11.02,11.155,10.98,11.08,3412275.0
2015-02-10,11.18,11.29,11.14,11.275,2458361.0
2015-02-11,11.25,11.255,11.115,11.235,1991830.0
2015-02-12,11.1,11.225,10.955,11.105,4103289.0
2015-02-13,10.985,11.25,10.955,11.1,2683332.0
2015-02-16,10.945,10.985,10.705,10.88,3727666.0
2015-02-17,10.86,11.12,10.82,11.025,2354690.0
2015-02-18,10.86,11.24,10.85,11.13,2698677.0
2015-02-19,11.14,11.25,11.075,11.195,3309332.0
2015-02-20,11.1,11.21,11.06,11.12,1634495.0
2015-02-23,11.1,11.1,10.945,10.98,3341050.0
2015-02-24,10.98,11.145,10.94,11.035,2532358.0
2015-02-25,11.02,11.255,10.995,11.185,1954941.0
2015-02-26,11.1,11.225,11.065,11.12,1937302.0
2015-02-27,11.18,11.57,11.16,11.49,3040718.0
2015-03-02,11.455,11.57,11.195,11.545,2370370.0
2015-03-03,11.495,11.52,11.08,11.09,4695510.0
2015-03-04,11.065,11.09,10.955,10.995,3192466.0
2015-03-05,10.98,11.02,10.88,10.98,4264325.0
2015-03-06,10.86,10.94,10.49,10.605,2428998.0
2015-03-09,10.14,10.34,10.045,10.1,3847330.0
2015-03-10,9.87,9.99,9.85,9.915,4051294.0
2015-03-11,9.66,9.85,9.63,9.81,3685542.0
2015-03-12,9.82,10.07,9.81,9.91,2722387.0
2015-03-13,9.83,9.98,9.82,9.925,2611375.0
2015-03-16,9.9,10.13,9.86,10.005,2364013.0
2015-03-17,10.005,10.15,9.98,10.045,2611571.0
2015-03-18,9.98,10.05,9.835,9.97,2991678.0
2015-03-19,10.405,10.635,10.38,10.62,5794088.0
2015-03-20,10.54,10.62,9.575,10.34,3261795.0
2015-03-23,10.605,10.76,10.585,10.7,2890358.0
2015-03-24,10.86,11.05,10.86,10.98,3086587.0
2015-03-25,10.94,11.13,10.93,10.995,2754875.0
2015-03-26,10.94,10.985,10.82,10.905,4171180.0
2015-03-27,10.745,10.96,10.74,10.9,3124212.0
2015-03-30,10.7,10.835,10.605,10.61,1526936.0
2015-03-31,10.72,10.825,10.645,10.675,1996119.0
2015-04-01,10.53,10.62,10.45,10.49,2327919.0
2015-04-02,10.82,11.02,10.77,11.0,3580449.0
2015-04-07,11.18,11.24,11.065,11.12,2130397.0
2015-04-08,10.905,11.36,10.795,11.36,2527345.0
2015-04-09,11.36,11.385,11.2,11.275,4173989.0
2015-04-10,11.06,11.25,11.025,11.225,2088581.0
2015-04-13,11.37,11.68,11.32,11.625,2831663.0
2015-04-14,11.435,11.595,11.375,11.495,1638385.0
2015-04-15,11.425,11.53,11.32,11.385,2592975.0
2015-04-16,11.635,11.72,11.4,11.56,4541479.0
2015-04-17,11.57,11.575,11.295,11.32,2519283.0
2015-04-20,11.235,11.36,11.18,11.345,1978876.0
2015-04-21,11.375,11.575,11.375,11.575,1761144.0
2015-04-22,11.625,11.775,11.455,11.655,3825626.0
2015-04-23,11.575,11.6,11.18,11.255,3136263.0
2015-04-24,11.41,11.545,11.25,11.315,2951476.0
2015-04-27,11.145,11.55,11.145,11.44,2937352.0
2015-04-28,11.555,11.895,11.555,11.85,4327813.0
2015-04-29,11.95,12.245,11.785,11.825,6405048.0
2015-04-30,11.735,11.735,11.435,11.535,3409212.0
2015-05-01,11.22,11.56,11.22,11.545,2376498.0
2015-05-04,11.535,11.77,11.415,11.695,2306168.0
2015-05-05,11.855,11.895,11.52,11.595,2847360.0
2015-05-06,11.495,11.715,11.415,11.455,2708565.0
2015-05-07,11.25,11.4,10.93,10.97,4374870.0
2015-05-08,11.185,11.21,10.945,10.98,2239628.0
2015-05-11,11.2,11.2,11.02,11.02,1877135.0
2015-05-12,11.02,11.21,11.02,11.09,2882983.0
2015-05-13,11.18,11.415,11.18,11.4,2627574.0
2015-05-14,11.615,11.695,11.25,11.585,4222235.0
2015-05-15,11.695,11.775,11.52,11.615,2804712.0
2015-05-18,11.655,11.785,11.65,11.72,2174399.0
2015-05-19,11.695,11.735,11.52,11.545,2171723.0
2015-05-20,11.315,11.57,11.29,11.33,3043560.0
2015-05-21,11.235,11.415,11.145,11.17,3084417.0
2015-05-22,11.37,11.49,11.32,11.425,1972153.0
2015-05-25,11.465,11.665,11.45,11.585,2019814.0
2015-05-26,11.625,11.75,11.57,11.745,1692340.0
2015-05-27,11.515,11.73,11.425,11.73,3655260.0
2015-05-28,11.735,11.735,11.04,11.1,6349425.0
2015-05-29,11.335,11.425,11.16,11.28,4432455.0
2015-06-01,11.335,11.455,11.295,11.395,3304968.0
2015-06-02,11.465,11.57,11.31,11.33,1951729.0
2015-06-03,11.315,11.515,10.995,11.02,2677865.0
2015-06-04,11.1,11.115,10.585,10.66,4249997.0
2015-06-05,10.66,10.92,10.605,10.915,3070417.0
2015-06-09,10.65,10.9,10.65,10.73,2788985.0
2015-06-10,10.865,10.915,10.745,10.82,2919320.0
2015-06-11,10.9,10.9,10.77,10.785,2287616.0
2015-06-12,10.66,10.865,10.62,10.81,1711389.0
2015-06-15,10.635,10.715,10.435,10.45,2734613.0
2015-06-16,10.46,10.72,10.46,10.555,2895359.0
2015-06-17,10.7,10.73,10.595,10.635,3070148.0
2015-06-18,10.785,10.82,10.65,10.76,4220949.0
2015-06-19,10.85,10.97,10.745,10.8,4256965.0
2015-06-22,10.77,10.92,10.69,10.78,2213791.0
2015-06-23,10.78,10.96,10.7,10.9,2479689.0
2015-06-24,10.78,10.825,10.525,10.54,2768285.0
2015-06-25,10.58,10.61,10.275,10.29,2876411.0
2015-06-26,10.07,10.505,10.07,10.355,2849721.0
2015-06-29,10.475,10.61,10.345,10.475,3321201.0
2015-06-30,10.565,10.665,10.245,10.395,4865713.0
2015-07-01,10.3,10.38,10.06,10.165,2673953.0
2015-07-02,10.085,10.3,10.05,10.285,2746610.0
2015-07-03,10.33,10.34,9.845,10.02,3930969.0
2015-07-06,10.02,10.3,9.995,10.285,2848130.0
2015-07-07,10.45,10.62,10.41,10.45,3543567.0
2015-07-08,10.21,10.26,10.035,10.05,3087421.0
2015-07-09,9.98,10.355,9.91,10.3,2539100.0
2015-07-10,10.41,10.41,10.05,10.06,2225032.0
2015-07-13,9.98,10.33,9.94,10.17,1657326.0
2015-07-14,10.285,10.355,10.25,10.325,1398774.0
2015-07-15,10.41,10.54,10.375,10.54,2459313.0
2015-07-16,10.545,10.555,10.345,10.395,2779520.0
2015-07-17,10.325,10.57,10.315,10.54,2727863.0
2015-07-20,10.265,10.315,9.435,9.475,6516253.0
2015-07-21,9.26,9.445,8.95,9.335,7329758.0
2015-07-22,9.35,9.54,9.18,9.205,3823090.0
2015-07-23,9.39,9.575,9.355,9.455,4623204.0
2015-07-24,9.205,9.295,8.72,9.0,6304597.0
2015-07-27,9.18,9.42,9.175,9.405,4663655.0
2015-07-28,9.125,9.215,8.895,9.215,3770661.0
2015-07-29,9.35,9.38,9.07,9.07,3421817.0
2015-07-30,9.08,9.16,8.92,8.99,3750293.0
2015-07-31,8.935,9.015,8.76,9.0,3422176.0
2015-08-03,9.0,9.06,8.79,8.9,2360187.0
2015-08-04,8.665,8.83,8.575,8.615,3863619.0
2015-08-05,8.47,8.78,8.425,8.765,3448613.0
2015-08-06,8.68,9.005,8.68,8.99,3731326.0
2015-08-07,8.94,9.005,8.72,8.75,4164221.0
2015-08-10,8.695,8.9,8.51,8.665,3479780.0
2015-08-11,8.87,9.085,8.84,8.88,4199046.0
2015-08-12,8.98,8.98,8.705,8.855,4829806.0
2015-08-13,9.175,9.38,9.1,9.12,5378112.0
2015-08-14,8.88,8.935,8.69,8.74,2800087.0
2015-08-17,9.175,9.26,9.0,9.135,4588661.0
2015-08-18,9.18,9.2,8.67,8.67,4496064.0
2015-08-19,8.67,8.765,8.44,8.505,5019277.0
2015-08-20,8.725,9.085,8.695,9.04,5524434.0
2015-08-21,9.485,9.515,9.245,9.455,9295860.0
2015-08-24,9.26,9.34,9.11,9.175,8060083.0
2015-08-25,8.86,9.18,8.725,8.815,9043658.0
2015-08-26,8.86,9.0,8.67,8.74,6933167.0
2015-08-27,8.64,8.935,8.495,8.78,8515401.0
2015-08-28,8.96,9.165,8.92,9.005,5191122.0
2015-08-31,9.02,9.085,8.8,8.94,4024082.0
2015-09-01,8.79,8.96,8.68,8.9,4705810.0
2015-09-02,8.63,8.845,8.63,8.83,3777405.0
2015-09-03,8.86,8.92,8.615,8.665,2535489.0
2015-09-04,8.74,8.845,8.6,8.78,3386180.0
2015-09-07,8.75,9.1,8.63,9.085,3685158.0
2015-09-08,9.08,9.335,9.06,9.235,3882164.0
2015-09-09,9.375,9.435,9.31,9.35,3986888.0
2015-09-10,9.06,9.12,8.935,8.935,2709927.0
2015-09-11,8.79,8.895,8.665,8.72,4621345.0
2015-09-14,8.895,9.11,8.685,9.045,4442261.0
2015-09-15,9.045,9.16,8.98,8.99,3036522.0
2015-09-16,8.99,9.14,8.895,9.1,2545056.0
2015-09-17,9.635,9.635,9.395,9.43,3981709.0
2015-09-18,9.7,10.29,9.685,10.085,7788114.0
2015-09-21,10.085,10.09,9.78,9.995,2877619.0
2015-09-22,9.965,9.965,9.615,9.7,4096115.0
2015-09-23,9.555,9.725,9.435,9.525,2877965.0
2015-09-24,9.74,9.86,9.66,9.845,3888180.0
2015-09-25,10.085,10.355,10.06,10.245,4287239.0
2015-09-28,10.17,10.17,9.98,10.17,3686268.0
2015-09-29,9.78,10.18,9.74,10.02,3797223.0
2015-09-30,9.98,10.21,9.955,10.14,3660337.0
2015-10-01,10.02,10.155,9.93,10.02,3055057.0
2015-10-02,10.01,10.19,10.005,10.1,2322868.0
2015-10-05,10.5,11.24,10.5,11.02,5535204.0
2015-10-06,11.25,11.37,11.18,11.22,5497249.0
2015-10-07,11.495,11.745,11.455,11.64,5934999.0
2015-10-08,11.695,11.715,11.12,11.18,6221236.0
2015-10-09,11.1,11.625,11.1,11.57,3856164.0
2015-10-12,11.695,11.905,11.585,11.745,3673799.0
2015-10-13,11.615,11.615,11.315,11.495,4040376.0
2015-10-14,11.52,11.68,11.24,11.625,3784881.0
2015-10-15,11.985,12.295,11.92,12.245,4610918.0
2015-10-16,12.325,12.605,12.12,12.28,6263181.0
2015-10-19,12.0,12.21,11.77,11.865,3769366.0
2015-10-20,11.185,11.32,10.98,11.265,7240466.0
2015-10-21,11.295,11.535,11.275,11.515,4236417.0
2015-10-22,11.195,11.235,10.98,11.065,5993969.0
2015-10-23,11.17,11.17,10.985,11.06,3950075.0
2015-10-26,11.035,11.11,10.955,11.02,1675108.0
2015-10-27,10.94,10.96,10.85,10.89,2954618.0
2015-10-28,11.02,11.075,10.925,10.995,2576075.0
2015-10-29,10.78,10.825,10.125,10.155,7059211.0
2015-10-30,10.005,10.045,9.79,9.83,5024462.0
2015-11-02,9.78,10.035,9.555,9.59,4320750.0
2015-11-03,9.58,9.74,9.495,9.63,2273177.0
2015-11-04,9.555,9.85,9.5,9.82,3487318.0
2015-11-05,9.66,9.685,9.43,9.495,5496032.0
2015-11-06,9.42,10.58,9.235,9.54,3835594.0
2015-11-09,9.275,9.315,8.9,9.015,5022649.0
2015-11-10,9.125,9.3,9.015,9.085,4300652.0
2015-11-11,9.085,9.245,8.99,9.205,2676644.0
2015-11-12,9.2,9.36,9.18,9.26,3006024.0
2015-11-13,9.08,9.175,8.885,8.885,2524351.0
2015-11-16,8.88,9.46,8.88,9.135,4138033.0
2015-11-17,9.19,9.255,9.11,9.235,4267522.0
2015-11-18,8.9,8.98,8.815,8.855,3033834.0
2015-11-19,9.04,9.355,9.02,9.325,3992478.0
2015-11-20,9.415,9.715,9.365,9.39,2416577.0
2015-11-23,9.34,9.39,9.045,9.18,3292785.0
2015-11-24,9.135,9.19,9.02,9.02,2728693.0
2015-11-25,9.15,9.3,9.14,9.14,3122443.0
2015-11-26,9.07,9.125,8.965,8.99,3062431.0
2015-11-27,9.02,9.16,8.99,9.06,3004801.0
2015-11-30,8.99,8.99,8.55,8.71,5652886.0
2015-12-01,8.94,9.08,8.8,9.03,3967643.0
2015-12-02,9.1,9.19,9.02,9.12,3374178.0
2015-12-03,8.925,9.205,8.9,9.1,3218115.0
2015-12-04,9.14,9.435,9.06,9.285,4192175.0
2015-12-07,9.605,9.75,9.51,9.555,3368177.0
2015-12-08,9.365,9.685,9.315,9.475,3948780.0
2015-12-09,9.46,9.74,9.445,9.695,2613465.0
2015-12-10,9.74,9.755,9.535,9.66,3087266.0
2015-12-11,9.74,9.91,9.685,9.765,2863032.0
2015-12-14,9.77,10.25,9.74,10.17,3233245.0
2015-12-15,10.005,10.22,9.9,9.915,5180011.0
2015-12-16,10.1,10.15,9.98,10.05,3556695.0
2015-12-17,10.22,10.38,10.15,10.25,3278447.0
2015-12-18,9.91,9.995,9.82,9.9,3206832.0
2015-12-21,10.14,10.18,9.94,10.1,2169674.0
2015-12-22,10.3,10.385,9.98,10.05,2366151.0
2015-12-23,10.14,10.3,10.085,10.22,1351790.0
2015-12-24,10.37,10.445,10.26,10.345,906378.0
2015-12-29,10.345,10.57,10.195,10.555,1509054.0
2015-12-30,10.58,10.58,10.325,10.395,1709023.0
2015-12-31,10.245,10.46,10.245,10.355,1736893.0
2016-01-04,10.515,10.64,10.405,10.45,1723208.0
2016-01-05,10.62,10.795,10.54,10.635,2594220.0
2016-01-06,10.745,10.78,10.345,10.42,4024468.0
2016-01-07,10.54,10.66,10.46,10.53,5015136.0
2016-01-08,10.78,10.795,10.62,10.69,4658386.0
2016-01-11,10.78,10.81,10.625,10.715,3357333.0
2016-01-12,10.54,10.74,10.385,10.54,2981778.0
2016-01-13,10.42,10.46,10.02,10.03,3687004.0
2016-01-14,10.14,10.57,10.11,10.425,4209944.0
2016-01-15,10.195,10.275,10.14,10.17,3603387.0
2016-01-18,10.18,10.315,10.15,10.265,2137528.0
2016-01-19,10.305,10.65,10.26,10.57,1344757.0
2016-01-20,10.22,10.525,10.22,10.475,2691316.0
2016-01-21,10.62,10.74,10.515,10.53,2493948.0
2016-01-22,10.635,10.65,10.33,10.37,2648304.0
2016-01-25,10.45,10.555,10.275,10.46,2796482.0
2016-01-27,10.77,10.93,10.715,10.795,4778213.0
2016-01-28,10.94,11.16,10.89,11.08,4074725.0
2016-01-29,10.97,10.97,10.09,10.285,6995944.0
2016-02-01,10.395,10.7,10.29,10.7,5030589.0
2016-02-02,10.825,10.905,10.575,10.65,4185273.0
2016-02-03,10.54,10.69,10.395,10.41,2706749.0
2016-02-04,10.905,11.44,10.72,11.415,5995196.0
2016-02-05,11.735,11.975,11.56,11.945,7174975.0
2016-02-08,12.105,12.405,12.105,12.39,5449246.0
2016-02-09,13.04,13.435,12.805,13.415,7937700.0
2016-02-10,12.74,13.16,12.68,12.975,4946072.0
2016-02-11,12.775,13.295,12.71,13.03,6225813.0
2016-02-12,13.73,13.765,13.0,13.015,6427897.0
2016-02-15,13.14,13.2,12.775,12.94,4217127.0
2016-02-16,12.535,12.725,12.04,12.215,6245265.0
2016-02-17,12.07,12.525,12.07,12.27,4829338.0
2016-02-18,12.135,12.505,11.92,12.415,3817183.0
2016-02-19,12.975,13.1,12.55,12.695,3884806.0
2016-02-22,12.775,12.78,12.475,12.665,2799713.0
2016-02-23,12.52,12.665,12.19,12.63,4807173.0
2016-02-24,12.725,13.255,12.67,13.22,4369606.0
2016-02-25,13.235,13.67,13.135,13.645,6993869.0
2016-02-26,13.795,14.195,13.73,14.17,5965619.0
2016-02-29,13.98,14.005,13.835,13.97,6267944.0
2016-03-01,14.38,14.875,14.37,14.605,5986851.0
2016-03-02,13.875,14.13,13.45,13.695,5836988.0
2016-03-03,13.275,13.915,13.255,13.67,5263708.0
2016-03-04,13.99,14.235,13.675,13.73,7800497.0
2016-03-07,13.83,13.85,13.395,13.535,4186002.0
2016-03-08,13.725,13.875,13.575,13.71,5007123.0
2016-03-09,13.295,13.475,13.03,13.31,4637359.0
2016-03-10,13.405,13.605,13.325,13.525,3068533.0
2016-03-11,13.89,14.05,13.82,13.97,5232289.0
2016-03-14,13.73,13.74,13.375,13.47,4180087.0
2016-03-15,13.04,13.51,12.975,13.495,4315195.0
2016-03-16,13.475,13.695,13.165,13.255,3756415.0
2016-03-17,14.01,14.205,13.97,14.11,8698447.0
2016-03-18,14.13,14.235,13.82,13.93,6371083.0
2016-03-21,14.005,14.195,13.87,13.91,3155475.0
2016-03-22,13.77,13.98,13.725,13.925,2273676.0
2016-03-23,13.73,13.89,13.22,13.26,5450288.0
2016-03-24,12.845,13.045,12.68,13.005,3656404.0
2016-03-29,12.975,13.495,12.975,13.03,2202416.0
2016-03-30,13.485,13.74,13.275,13.405,3160216.0
2016-03-31,13.51,13.555,13.15,13.54,3227605.0
2016-04-01,13.74,13.99,13.38,13.495,3222438.0
2016-04-04,13.445,13.79,13.415,13.565,1938026.0
2016-04-05,13.455,13.77,13.38,13.51,3055310.0
2016-04-06,13.615,13.66,13.125,13.325,2788613.0
2016-04-07,13.43,13.71,13.275,13.67,2340384.0
2016-04-08,13.89,14.21,13.835,13.995,3276330.0
2016-04-11,14.165,14.515,14.11,14.475,2963925.0
2016-04-12,14.74,14.755,14.14,14.19,4261195.0
2016-04-13,14.305,14.365,13.99,14.155,3206103.0
2016-04-14,13.99,14.515,13.955,14.26,1902286.0
2016-04-15,13.98,14.13,13.85,14.11,2562622.0
2016-04-18,14.325,14.49,14.325,14.425,3413455.0
2016-04-19,14.465,14.49,14.3,14.38,2131708.0
2016-04-20,14.5,14.53,14.335,14.38,3577775.0
2016-04-21,14.18,14.225,13.74,14.125,4435898.0
2016-04-22,14.165,14.41,13.87,14.29,3318314.0
2016-04-26,14.53,14.73,14.035,14.15,3303616.0
2016-04-27,14.245,14.76,14.07,14.53,3969708.0
2016-04-28,14.49,14.72,14.365,14.635,3506931.0
2016-04-29,14.85,15.255,14.825,15.145,4368419.0
2016-05-02,15.655,15.945,15.57,15.84,4157948.0
2016-05-03,15.81,15.99,15.415,15.93,4035609.0
2016-05-04,15.585,15.705,15.12,15.2,3871146.0
2016-05-05,15.075,15.275,14.94,15.225,3064235.0
2016-05-06,15.17,15.825,15.1,15.8,2778856.0
2016-05-09,16.13,16.28,16.01,16.09,4280548.0
2016-05-10,15.6,15.85,15.315,15.85,3589546.0
2016-05-11,16.13,16.415,15.975,16.39,3308285.0
2016-05-12,16.6,17.215,16.59,17.06,4898638.0
2016-05-13,16.845,16.965,16.565,16.67,3643698.0
2016-05-16,16.71,17.03,16.645,16.845,2366685.0
2016-05-17,17.03,17.15,16.695,16.975,2609629.0
2016-05-18,17.15,17.27,16.88,17.04,3070689.0
2016-05-19,16.19,16.245,15.585,15.75,5581877.0
2016-05-20,15.73,16.12,15.575,15.935,3287064.0
2016-05-23,15.935,16.36,15.775,16.21,2938063.0
2016-05-24,16.03,16.225,15.76,16.01,2640225.0
2016-05-25,15.45,15.45,15.18,15.185,4762180.0
2016-05-26,15.145,15.475,15.025,15.41,4480136.0
2016-05-27,15.21,15.33,14.605,15.255,2830562.0
2016-05-30,14.92,15.06,14.8,15.025,3123592.0
2016-05-31,15.145,15.41,15.1,15.225,3134730.0
2016-06-01,15.33,15.635,15.275,15.535,3097656.0
2016-06-02,15.69,15.69,15.36,15.49,1948138.0
2016-06-03,15.64,15.86,15.44,15.775,2941601.0
2016-06-06,16.91,17.79,16.9,17.615,7212394.0
2016-06-07,17.565,17.575,17.015,17.16,4869356.0
2016-06-08,17.405,17.555,17.205,17.27,4185538.0
2016-06-09,17.805,17.845,17.47,17.59,3877612.0
2016-06-10,17.765,18.005,17.73,17.805,4362758.0
2016-06-14,18.155,18.34,17.955,18.005,4902730.0
2016-06-15,17.66,17.805,17.47,17.485,3712666.0
2016-06-16,18.115,18.18,17.915,17.995,4663002.0
2016-06-17,17.615,17.95,17.37,17.9,5200277.0
2016-06-20,17.725,17.835,17.1,17.445,3417256.0
2016-06-21,17.445,17.655,17.195,17.3,3600468.0
2016-06-22,16.86,17.04,16.72,16.805,3367105.0
2016-06-23,16.845,17.31,16.76,17.275,3754008.0
2016-06-24,17.47,19.03,17.05,18.8,12675201.0
2016-06-27,18.985,19.53,18.435,19.315,6561970.0
2016-06-28,19.675,19.75,18.755,18.8,8323967.0
2016-06-29,18.82,19.06,18.61,18.77,7034875.0
2016-06-30,18.785,18.955,18.195,18.365,6334281.0
2016-07-01,18.715,19.305,18.625,19.16,4233430.0
2016-07-04,19.56,20.09,19.545,20.07,4921070.0
2016-07-05,20.285,20.485,19.81,20.055,5238771.0
2016-07-06,20.685,21.07,20.555,20.695,5742746.0
2016-07-07,20.92,20.965,20.68,20.9,6090090.0
2016-07-08,20.615,20.99,20.615,20.855,4938366.0
2016-07-11,21.405,21.715,21.06,21.26,3631768.0
2016-07-12,21.195,21.255,20.815,20.9,3312771.0
2016-07-13,19.99,20.99,19.825,20.92,5542579.0
2016-07-14,20.82,20.895,20.095,20.2,4479084.0
2016-07-15,19.96,20.105,19.31,19.535,4584048.0
2016-07-18,19.8,19.88,19.345,19.585,2803571.0
2016-07-19,19.52,19.655,19.16,19.265,2088078.0
2016-07-20,19.385,19.52,19.185,19.4,3331571.0
2016-07-21,18.945,18.98,18.585,18.82,4345901.0
2016-07-22,19.16,19.56,19.06,19.2,3153052.0
2016-07-25,19.06,19.12,18.54,18.7,3124654.0
2016-07-26,17.965,18.29,17.77,18.265,5129189.0
2016-07-27,18.645,18.92,18.37,18.835,3437874.0
2016-07-28,19.515,19.83,19.42,19.75,4523834.0
2016-07-29,19.855,20.11,19.615,19.96,3929263.0
2016-08-01,20.305,20.7,20.225,20.225,2708363.0
2016-08-02,20.52,20.56,19.855,19.855,2672338.0
2016-08-03,20.285,20.65,20.23,20.52,3679845.0
2016-08-04,20.52,20.6,20.015,20.15,2081836.0
2016-08-05,20.32,20.6,20.28,20.51,1860641.0
2016-08-08,19.81,19.815,19.495,19.65,3254302.0
2016-08-09,19.65,19.745,19.27,19.495,2487159.0
2016-08-10,19.49,20.375,19.4,20.325,3321602.0
2016-08-11,20.48,20.485,19.88,20.07,2023286.0
2016-08-12,19.96,20.385,19.695,20.385,2348090.0
2016-08-15,20.19,20.23,19.44,19.57,1492328.0
2016-08-16,19.48,19.71,19.185,19.695,3456805.0
2016-08-17,19.45,19.73,18.58,18.62,6184530.0
2016-08-18,18.97,19.31,18.715,18.92,4304657.0
2016-08-19,18.89,19.155,18.605,19.12,3198045.0
2016-08-22,18.92,19.025,18.53,18.98,2959483.0
2016-08-23,19.16,19.32,18.965,19.14,2440524.0
2016-08-24,19.12,19.28,18.875,19.145,1686701.0
2016-08-25,18.525,18.82,18.41,18.635,5327703.0
2016-08-26,18.445,18.9,18.445,18.635,3111435.0
2016-08-29,18.675,18.76,17.925,17.99,3917177.0
2016-08-30,17.925,18.435,17.915,18.34,2394883.0
2016-08-31,17.86,17.98,17.405,17.715,3836748.0
2016-09-01,17.275,17.715,17.275,17.315,3413575.0
2016-09-02,17.845,18.1,17.745,17.85,3839111.0
2016-09-05,18.525,18.595,18.125,18.42,2925258.0
2016-09-06,18.485,18.565,17.955,18.045,2736461.0
2016-09-07,18.58,18.8,18.53,18.62,4891046.0
2016-09-08,18.45,18.515,18.07,18.25,3032765.0
2016-09-09,17.81,17.95,17.615,17.675,3547973.0
2016-09-12,17.06,17.06,16.725,16.815,4473055.0
2016-09-13,17.375,17.565,17.14,17.19,3540001.0
2016-09-14,16.98,17.135,16.71,17.1,3410785.0
2016-09-15,16.8,17.14,16.8,16.935,2800296.0
2016-09-16,16.855,17.19,16.83,16.86,3018744.0
2016-09-19,17.2,17.51,17.07,17.275,1044446.0
2016-09-20,17.365,17.415,16.92,17.0,3937977.0
2016-09-21,17.185,17.28,17.04,17.13,2781754.0
2016-09-22,18.01,18.395,17.865,18.31,5249886.0
2016-09-23,17.965,18.04,17.78,17.955,4091800.0
2016-09-26,17.785,18.14,17.785,18.035,2232377.0
2016-09-27,18.17,18.54,18.06,18.41,3742352.0
2016-09-28,18.33,18.33,17.745,17.905,3795921.0
2016-09-29,18.01,18.07,17.86,17.945,1800357.0
2016-09-30,17.905,18.11,17.74,17.78,2369561.0
2016-10-03,17.725,17.89,17.675,17.805,1225900.0
2016-10-04,17.675,18.025,17.675,17.97,3787276.0
2016-10-05,16.835,17.08,16.6,17.05,6179112.0
2016-10-06,16.985,17.105,16.7,16.78,3238767.0
2016-10-07,16.615,16.665,16.175,16.45,4949456.0
2016-10-10,16.505,16.81,16.49,16.785,2100262.0
2016-10-11,17.025,17.04,16.4,16.44,2914691.0
2016-10-12,16.275,16.41,16.195,16.41,2820404.0
2016-10-13,16.635,17.2,16.435,17.17,3687883.0
2016-10-14,17.265,17.345,16.835,16.835,2650885.0
2016-10-17,16.795,17.065,16.595,16.65,1999300.0
2016-10-18,16.825,17.215,16.73,17.145,3848595.0
2016-10-19,17.425,17.73,17.38,17.705,3547785.0
2016-10-20,18.09,18.285,17.945,18.13,4142843.0
2016-10-21,17.805,17.98,17.57,17.705,2802626.0
2016-10-24,17.705,17.795,17.395,17.605,2279293.0
2016-10-25,17.45,17.645,17.305,17.545,2127912.0
2016-10-26,17.545,17.77,17.46,17.58,2792657.0
2016-10-27,17.525,17.625,17.035,17.12,2935811.0
2016-10-28,16.865,17.2,16.865,17.16,2356672.0
2016-10-31,17.465,18.13,17.395,18.075,4485800.0
2016-11-01,18.15,18.245,17.825,18.21,1841261.0
2016-11-02,18.75,18.83,18.285,18.66,4049211.0
2016-11-03,18.755,19.255,18.635,19.22,3754105.0
2016-11-04,19.11,19.365,18.915,18.99,2680340.0
2016-11-07,18.605,18.79,18.37,18.645,3992472.0
2016-11-08,18.365,18.54,18.27,18.5,3372385.0
2016-11-09,18.15,20.485,18.085,20.31,10144813.0
2016-11-10,19.07,19.525,18.67,19.415,5676811.0
2016-11-11,18.35,18.725,17.845,18.005,5372392.0
2016-11-14,17.17,17.33,16.695,16.73,4886390.0
2016-11-15,17.305,17.305,16.74,16.82,3284222.0
2016-11-16,17.485,17.525,17.14,17.235,3936522.0
2016-11-17,17.145,17.34,17.01,17.145,3035021.0
2016-11-18,16.93,16.97,16.48,16.635,4806349.0
2016-11-21,16.625,16.9,16.44,16.77,3728879.0
2016-11-22,16.825,16.865,16.475,16.56,3606982.0
2016-11-23,16.515,16.755,16.345,16.625,3210717.0
2016-11-24,16.065,16.28,15.93,15.985,5078748.0
2016-11-25,15.905,16.065,15.57,15.665,3722153.0
2016-11-28,15.585,15.905,15.585,15.68,5329918.0
2016-11-29,15.935,16.055,15.555,15.615,4764630.0
2016-11-30,15.705,15.825,15.56,15.655,4864754.0
2016-12-01,15.44,15.51,15.165,15.205,5058592.0
2016-12-02,15.405,15.53,15.08,15.19,4885008.0
2016-12-05,15.53,15.615,14.925,15.125,3583977.0
2016-12-06,15.185,15.185,14.79,14.99,4216894.0
2016-12-07,15.025,15.16,14.905,15.12,3949690.0
2016-12-08,15.35,15.375,14.925,15.265,3942294.0
2016-12-09,15.255,15.375,15.055,15.175,3422067.0
2016-12-12,15.03,15.095,14.56,14.775,4211600.0
2016-12-13,14.985,14.985,14.6,14.68,2635277.0
2016-12-14,14.62,14.91,14.62,14.855,3479686.0
2016-12-15,14.14,14.39,14.02,14.085,6203953.0
2016-12-16,13.55,13.58,13.1,13.42,10125663.0
2016-12-19,13.495,13.615,13.315,13.435,3020404.0
2016-12-20,13.78,14.175,13.715,14.055,4722011.0
2016-12-21,13.94,14.28,13.815,14.23,3586229.0
2016-12-22,14.26,14.42,14.1,14.415,2636242.0
2016-12-23,14.335,14.485,14.2,14.485,1433615.0
2016-12-28,14.965,15.205,14.825,14.92,4124537.0
2016-12-29,15.175,15.455,15.055,15.43,2921207.0
2016-12-30,15.89,16.355,15.87,16.225,3297304.0
2017-01-03,16.025,16.18,15.67,16.175,2419485.0
2017-01-04,16.185,16.345,16.115,16.305,2004486.0
2017-01-05,16.455,16.74,16.4,16.595,2651518.0
2017-01-06,16.875,16.98,16.61,16.64,3263680.0
2017-01-09,16.465,16.735,16.395,16.475,3070395.0
2017-01-10,16.72,16.835,16.635,16.705,1959171.0
2017-01-11,16.705,16.945,16.705,16.9,2899199.0
2017-01-12,17.0,17.01,16.875,16.875,2245217.0
2017-01-13,17.01,17.33,16.8,16.955,3839456.0
2017-01-16,17.25,17.46,17.225,17.305,2375717.0
2017-01-17,17.475,17.65,17.33,17.605,2082600.0
2017-01-18,17.85,18.025,17.69,17.69,2890604.0
2017-01-19,17.465,17.475,17.185,17.305,3379094.0
2017-01-20,17.32,17.405,17.065,17.34,2453733.0
2017-01-23,17.315,17.66,17.3,17.625,1907518.0
2017-01-24,17.865,17.905,17.7,17.805,2772296.0
2017-01-25,17.625,17.675,17.315,17.435,3306600.0
2017-01-27,16.865,16.97,16.455,16.97,4955974.0
2017-01-30,16.995,17.22,16.995,17.185,1913248.0
2017-01-31,17.345,17.54,17.24,17.25,2943342.0
2017-02-01,17.61,17.78,17.33,17.37,2848249.0
2017-02-02,17.58,17.845,17.435,17.745,3077604.0
2017-02-03,17.945,18.02,17.845,17.93,3102736.0
2017-02-06,18.02,18.41,17.965,18.37,3340804.0
2017-02-07,19.035,19.125,18.715,18.98,4763562.0
2017-02-08,19.11,19.19,18.835,18.9,2543922.0
2017-02-09,19.02,19.02,18.555,18.65,3026450.0
2017-02-10,18.235,18.34,17.865,18.06,3505876.0
2017-02-13,18.37,18.395,18.14,18.205,2425788.0
2017-02-14,18.02,18.035,17.69,17.905,3445773.0
2017-02-15,17.98,18.17,17.85,18.075,3492237.0
2017-02-16,18.315,18.335,18.07,18.21,1865792.0
2017-02-17,18.35,18.58,18.34,18.42,2322966.0
2017-02-20,18.37,18.57,18.27,18.42,1577374.0
2017-02-21,18.35,18.58,18.205,18.34,1791106.0
2017-02-22,18.31,18.51,18.2,18.5,3191558.0
2017-02-23,18.43,18.805,18.325,18.765,3314587.0
2017-02-24,19.11,19.22,18.71,18.855,3204719.0
2017-02-27,18.99,18.995,18.435,18.485,2506458.0
2017-02-28,17.915,18.005,17.61,17.74,3617149.0
2017-03-01,17.675,17.795,17.25,17.49,2997960.0
2017-03-02,17.225,17.635,17.225,17.425,2346055.0
2017-03-03,16.955,17.105,16.85,16.905,3785846.0
2017-03-06,16.98,17.18,16.88,17.05,1780411.0
2017-03-07,16.755,17.035,16.635,16.995,2061713.0
2017-03-08,16.81,16.94,16.745,16.875,1795910.0
2017-03-09,16.875,16.97,16.68,16.84,1472433.0
2017-03-10,16.84,16.88,16.595,16.77,1714217.0
2017-03-13,17.12,17.645,17.01,17.545,3260340.0
2017-03-14,17.54,17.595,17.275,17.57,2655263.0
2017-03-15,17.41,17.5,17.2,17.405,2190011.0
2017-03-16,17.94,17.94,17.505,17.585,4407220.0
2017-03-17,17.94,17.97,17.78,17.785,8724194.0
2017-03-20,17.785,17.915,17.515,17.755,1240712.0
2017-03-21,17.77,18.07,17.645,17.74,1569286.0
2017-03-22,18.25,18.46,18.075,18.105,3005223.0
2017-03-23,17.97,18.13,17.855,18.13,1960729.0
2017-03-24,18.155,18.17,17.91,18.115,1928989.0
2017-03-27,18.33,18.465,18.195,18.345,1909620.0
2017-03-28,18.345,18.345,18.115,18.305,1766567.0
2017-03-29,18.13,18.225,18.025,18.115,1883444.0
2017-03-30,18.41,18.41,17.93,18.01,1961353.0
2017-03-31,17.95,18.01,17.775,17.905,2400472.0
2017-04-03,18.09,18.24,18.05,18.215,2046540.0
2017-04-04,18.435,18.915,18.425,18.86,2737858.0
2017-04-05,18.855,19.015,18.69,18.895,2246165.0
2017-04-06,19.125,19.205,18.935,19.07,2027452.0
2017-04-07,19.07,19.79,18.94,19.6,3980362.0
2017-04-10,19.51,19.755,19.24,19.695,3091957.0
2017-04-11,19.73,19.89,19.545,19.785,2920984.0
2017-04-12,20.235,20.31,19.985,20.1,3517444.0
2017-04-13,20.26,20.365,19.98,20.205,2764123.0
2017-04-18,19.375,19.505,18.855,19.28,5517966.0
2017-04-19,18.975,19.24,18.71,19.175,3727004.0
2017-04-20,18.725,18.98,18.545,18.955,3677080.0
2017-04-21,18.875,19.06,18.835,18.955,2545804.0
2017-04-24,18.65,18.995,18.58,18.955,2481823.0
2017-04-26,18.42,18.525,17.86,18.03,5757758.0
2017-04-27,17.85,17.92,17.58,17.71,3890402.0
2017-04-28,17.125,17.165,16.73,17.01,6293957.0
2017-05-01,17.09,17.235,16.89,16.915,3223615.0
2017-05-02,16.745,16.85,16.645,16.85,3609509.0
2017-05-03,16.915,17.1,16.745,16.875,2628417.0
2017-05-04,16.65,16.715,16.385,16.675,3058261.0
2017-05-05,16.225,16.33,16.025,16.145,4956927.0
2017-05-08,16.145,16.16,15.485,15.74,6560911.0
2017-05-09,15.84,15.915,15.7,15.86,4346363.0
2017-05-10,16.135,16.185,16.0,16.16,3904175.0
2017-05-11,16.28,16.31,16.135,16.24,3146104.0
2017-05-12,16.57,16.9,16.515,16.625,5408253.0
2017-05-15,16.68,16.7,16.25,16.435,3479108.0
2017-05-16,16.435,16.475,16.21,16.255,3180774.0
2017-05-17,16.48,17.02,16.435,16.995,4466129.0
2017-05-18,17.825,17.85,17.005,17.085,5515749.0
2017-05-19,16.885,16.915,16.57,16.78,3079194.0
2017-05-22,16.97,17.18,16.85,17.13,2527402.0
2017-05-23,17.31,17.455,17.1,17.22,2843961.0
2017-05-24,16.835,16.93,16.505,16.595,4481808.0
2017-05-25,16.89,16.925,16.56,16.705,2350159.0
2017-05-26,16.64,16.885,16.52,16.835,1652174.0
2017-05-29,17.03,17.09,16.78,16.795,2053085.0
2017-05-30,16.76,17.06,16.715,17.02,1595162.0
2017-05-31,16.965,17.11,16.89,16.995,2179425.0
2017-06-01,17.05,17.275,17.03,17.155,2257786.0
2017-06-02,17.125,17.235,16.98,17.13,2225162.0
2017-06-05,17.245,17.51,17.115,17.235,3607131.0
2017-06-06,17.09,17.39,17.0,17.39,2536327.0
2017-06-07,17.68,17.765,17.455,17.5,3042264.0
2017-06-08,17.3,17.47,17.17,17.38,2954448.0
2017-06-09,17.285,17.665,17.245,17.48,3616103.0
2017-06-13,17.245,17.535,17.11,17.535,2844103.0
2017-06-14,17.525,17.645,17.22,17.56,3413812.0
2017-06-15,17.035,17.305,17.035,17.245,4297592.0
2017-06-16,17.23,17.275,16.995,17.11,2999773.0
2017-06-19,17.205,17.39,17.14,17.34,1865441.0
2017-06-20,17.15,17.18,16.845,16.865,3347890.0
2017-06-21,16.72,16.835,16.61,16.665,2299842.0
2017-06-22,16.74,17.01,16.73,16.905,2382461.0
2017-06-23,17.125,17.125,16.89,17.085,2207320.0
2017-06-26,17.085,17.155,16.865,16.9,2721403.0
2017-06-27,16.745,16.9,16.625,16.875,2241168.0
2017-06-28,16.675,16.795,16.385,16.425,4202440.0
2017-06-29,16.52,16.745,16.455,16.665,3742249.0
2017-06-30,16.48,16.625,16.21,16.21,3384128.0
2017-07-03,16.24,16.4,16.045,16.105,2292024.0
2017-07-04,15.935,16.025,15.715,15.96,2418950.0
2017-07-05,16.045,16.055,15.84,15.895,2295235.0
2017-07-06,15.805,16.175,15.805,16.135,2930315.0
2017-07-07,16.015,16.11,15.925,15.99,3042414.0
2017-07-10,15.84,16.065,15.78,16.015,2800533.0
2017-07-11,16.08,16.12,15.855,15.96,1804046.0
2017-07-12,16.045,16.32,16.025,16.28,2560934.0
2017-07-13,16.185,16.385,16.155,16.375,2469978.0
2017-07-14,16.255,16.295,15.98,16.11,2896359.0
2017-07-17,16.11,16.27,15.815,15.84,2543994.0
2017-07-18,15.92,16.045,15.81,15.84,2325432.0
2017-07-19,15.9,15.96,15.525,15.7,3037045.0
2017-07-20,15.63,15.765,15.615,15.655,1862881.0
2017-07-21,15.765,16.025,15.71,15.74,2165527.0
2017-07-24,15.88,16.12,15.79,15.885,2558731.0
2017-07-25,16.08,16.535,16.015,16.535,3968306.0
2017-07-26,16.335,16.44,16.125,16.25,2691423.0
2017-07-27,16.455,16.535,16.305,16.305,2152043.0
2017-07-28,16.23,16.295,15.82,15.9,2836451.0
2017-07-31,16.125,16.335,16.055,16.24,2392908.0
2017-08-01,16.23,16.51,16.215,16.44,2269957.0
2017-08-02,16.41,16.465,16.25,16.41,1526445.0
2017-08-03,16.24,16.39,16.225,16.305,1202560.0
2017-08-04,16.28,16.455,16.225,16.35,1821246.0
2017-08-07,16.08,16.33,16.08,16.295,1895428.0
2017-08-08,16.385,16.425,16.265,16.345,1606196.0
2017-08-09,16.33,16.69,16.32,16.575,2257500.0
2017-08-10,16.835,17.275,16.78,17.21,5139527.0
2017-08-11,17.565,17.845,17.47,17.565,5384117.0
2017-08-14,17.765,17.8,17.295,17.38,2152292.0
2017-08-15,17.56,17.64,17.255,17.35,2902012.0
2017-08-16,17.52,17.52,17.05,17.18,2972758.0
2017-08-17,17.52,17.725,17.395,17.525,2350968.0
2017-08-18,17.365,17.485,17.295,17.375,1994921.0
2017-08-21,17.51,17.56,17.31,17.375,1776575.0
2017-08-22,17.48,17.605,17.285,17.59,1978115.0
2017-08-23,17.525,17.64,17.415,17.52,1454250.0
2017-08-24,17.47,17.985,17.47,17.93,2660976.0
2017-08-25,17.685,18.075,17.685,17.99,1953987.0
2017-08-28,18.01,18.145,17.815,17.975,2374520.0
2017-08-29,18.49,18.595,18.28,18.38,3848011.0
2017-08-30,18.33,18.585,18.33,18.45,3887499.0
2017-08-31,18.37,18.46,18.275,18.37,2902960.0
2017-09-01,18.62,18.81,18.53,18.71,3134884.0
2017-09-04,18.94,19.12,18.75,18.75,1463797.0
2017-09-05,18.895,19.02,18.645,18.875,1821632.0
2017-09-06,18.975,19.175,18.875,18.885,2476533.0
2017-09-07,18.78,18.885,18.62,18.73,1210741.0
2017-09-08,18.795,18.875,18.5,18.765,1757010.0
2017-09-11,18.49,18.605,18.145,18.195,2859734.0
2017-09-12,17.87,17.97,17.76,17.855,2480570.0
2017-09-13,17.84,18.185,17.84,18.015,2626619.0
2017-09-14,17.89,18.0,17.705,17.96,2444476.0
2017-09-15,18.04,18.115,17.72,18.04,4245642.0
2017-09-18,17.8,18.075,17.775,18.055,2045630.0
2017-09-19,17.865,18.135,17.715,18.13,2324715.0
2017-09-20,17.935,18.255,17.74,18.2,2443014.0
2017-09-21,17.915,17.925,17.48,17.665,4348031.0
2017-09-22,17.57,17.725,17.16,17.495,3354375.0
2017-09-25,17.415,17.585,17.26,17.57,1418313.0
2017-09-26,17.805,17.94,17.56,17.585,2056623.0
2017-09-27,17.425,17.58,17.335,17.39,1846200.0
2017-09-28,17.27,17.35,17.02,17.055,2642969.0
2017-09-29,17.035,17.205,16.86,16.97,2154099.0
2017-10-02,16.955,17.215,16.915,17.14,1315103.0
2017-10-03,17.035,17.075,16.86,16.925,1732525.0
2017-10-04,16.955,17.075,16.85,16.95,1352206.0
2017-10-05,17.2,17.265,17.095,17.1,2067575.0
2017-10-06,17.135,17.415,17.075,17.4,1559069.0
2017-10-09,17.58,17.915,17.57,17.58,1795138.0
2017-10-10,17.56,17.76,17.455,17.755,1540865.0
2017-10-11,17.705,17.91,17.705,17.835,1692538.0
2017-10-12,17.65,17.74,17.455,17.6,2121111.0
2017-10-13,17.665,17.705,17.49,17.65,964272.0
2017-10-16,17.65,17.745,17.6,17.635,1222851.0
2017-10-17,17.6,17.87,17.515,17.745,1203072.0
2017-10-18,17.545,17.73,17.475,17.665,1255291.0
2017-10-19,17.7,17.745,17.49,17.595,1349558.0
2017-10-20,17.595,17.635,17.375,17.425,1787938.0
2017-10-23,17.345,17.475,17.295,17.385,1505557.0
2017-10-24,17.36,17.6,17.36,17.555,1581846.0
2017-10-25,17.555,17.715,17.54,17.595,1413618.0
2017-10-26,17.58,17.815,17.48,17.795,2346273.0
2017-10-27,17.515,17.85,17.505,17.705,2135108.0
2017-10-30,17.765,18.04,17.675,18.005,2492825.0
2017-10-31,18.11,18.265,18.005,18.095,1968423.0
2017-11-01,18.045,18.27,18.02,18.21,1941348.0
2017-11-02,18.37,18.37,18.105,18.12,2066643.0
2017-11-03,18.255,18.645,18.25,18.565,2383042.0
2017-11-06,18.4,18.53,18.295,18.355,1354457.0
2017-11-07,18.65,18.755,18.57,18.645,1655287.0
2017-11-08,18.465,18.605,18.32,18.57,1807673.0
2017-11-09,18.735,18.775,18.58,18.755,2372112.0
2017-11-10,18.815,18.885,18.66,18.725,1998044.0
2017-11-13,18.685,19.045,18.65,18.845,1943948.0
2017-11-14,18.735,18.86,18.725,18.75,1457868.0
2017-11-15,18.675,18.925,18.525,18.895,2288776.0
2017-11-16,18.78,19.195,18.715,19.065,1872812.0
2017-11-17,19.105,19.215,19.065,19.11,1425374.0
2017-11-20,19.135,19.25,19.07,19.07,1883902.0
2017-11-21,18.9,19.11,18.87,19.065,1360206.0
2017-11-22,18.95,19.08,18.805,18.87,2006046.0
2017-11-23,19.055,19.175,18.965,19.11,1722774.0
2017-11-24,19.03,19.225,18.975,19.17,725424.0
2017-11-27,19.015,19.25,18.895,18.94,1665118.0
2017-11-28,18.985,19.28,18.985,19.265,1716263.0
2017-11-29,19.305,19.595,19.24,19.425,2119525.0
2017-11-30,19.255,19.255,18.82,18.82,3272528.0
2017-12-01,18.65,18.845,18.63,18.74,1912507.0
2017-12-04,18.83,18.9,18.605,18.835,1461768.0
2017-12-05,18.75,19.055,18.75,18.78,1101408.0
2017-12-06,18.65,18.71,18.45,18.475,1776696.0
2017-12-07,18.475,18.71,18.385,18.61,1959550.0
2017-12-08,18.46,18.69,18.33,18.375,2577655.0
2017-12-11,18.375,18.53,18.305,18.32,1749870.0
2017-12-12,18.19,18.225,17.95,18.135,3002058.0
2017-12-13,18.005,18.105,17.785,17.845,2486009.0
2017-12-14,17.9,18.03,17.685,17.685,2916671.0
2017-12-15,17.66,17.79,17.545,17.545,5714214.0
2017-12-18,17.765,17.79,17.56,17.56,1879412.0
2017-12-19,17.69,17.965,17.61,17.81,2608136.0
2017-12-20,17.82,17.985,17.69,17.935,2394343.0
2017-12-21,17.875,18.02,17.875,17.99,2570464.0
2017-12-22,18.03,18.15,17.98,18.095,1818682.0
2017-12-27,18.085,18.38,18.08,18.335,2178542.0
2017-12-28,18.475,18.585,18.335,18.44,1749849.0
2017-12-29,18.555,18.75,18.4,18.425,2164462.0
2018-01-02,18.685,18.715,18.51,18.635,1420417.0
2018-01-03,18.725,18.87,18.7,18.805,1599431.0
2018-01-04,18.91,18.935,18.48,18.605,2284049.0
2018-01-05,18.735,18.9,18.71,18.805,1581326.0
2018-01-08,18.775,18.82,18.545,18.675,1937975.0
2018-01-09,18.675,18.74,18.57,18.725,1755605.0
2018-01-10,18.725,18.725,18.2,18.29,3090641.0
2018-01-11,18.37,18.545,18.305,18.42,1850562.0
2018-01-12,18.37,18.565,18.295,18.53,1276942.0
2018-01-15,18.735,19.13,18.69,19.07,2149733.0
2018-01-16,19.055,19.055,18.9,18.965,1599536.0
2018-01-17,18.92,18.99,18.82,18.86,1943516.0
2018-01-18,18.855,18.94,18.515,18.58,2694279.0
2018-01-19,18.345,18.425,18.11,18.2,2452910.0
2018-01-22,18.45,18.53,18.33,18.36,1712510.0
2018-01-23,18.29,18.46,18.215,18.41,1178064.0
2018-01-24,18.49,18.525,18.24,18.45,2234895.0
2018-01-25,18.74,18.985,18.735,18.86,3559006.0
2018-01-29,18.755,18.755,18.54,18.58,2123184.0
2018-01-30,18.27,18.4,18.185,18.24,2553763.0
2018-01-31,18.25,18.46,18.135,18.305,2118592.0
2018-02-01,18.46,18.505,18.33,18.42,2333396.0
2018-02-02,18.49,18.67,18.41,18.63,1999691.0
2018-02-05,18.23,18.4,18.15,18.29,2285258.0
2018-02-06,18.03,18.255,18.0,18.11,3380730.0
2018-02-07,17.915,18.005,17.57,17.685,3105856.0
2018-02-08,17.31,17.58,17.14,17.53,3111096.0
2018-02-09,17.52,17.885,17.45,17.81,2733226.0
2018-02-12,17.765,17.81,17.465,17.715,1600916.0
2018-02-13,17.725,18.07,17.725,18.07,2786059.0
2018-02-14,17.95,18.11,17.915,18.005,1552881.0
2018-02-15,18.555,18.685,18.36,18.61,3214414.0
2018-02-16,18.48,18.505,17.885,18.02,3725016.0
2018-02-19,18.12,18.25,17.915,18.185,1968922.0
2018-02-20,18.165,18.315,17.975,18.055,1395285.0
2018-02-21,17.795,17.82,17.7,17.725,2289429.0
2018-02-22,17.685,17.78,17.45,17.495,2208778.0
2018-02-23,17.755,17.895,17.65,17.86,2283007.0
2018-02-26,17.94,17.95,17.595,17.64,2032561.0
2018-02-27,17.675,17.73,17.435,17.53,2139640.0
2018-02-28,17.36,17.44,17.055,17.16,4263571.0
2018-03-01,17.16,17.285,17.11,17.19,2396356.0
2018-03-02,17.295,17.435,17.2,17.37,2104870.0
2018-03-05,17.36,17.39,17.16,17.215,1975969.0
2018-03-06,17.4,17.585,17.305,17.49,2541774.0
2018-03-07,17.755,18.02,17.725,17.805,2571794.0
2018-03-08,17.675,17.895,17.62,17.795,1274685.0
2018-03-09,17.835,17.875,17.415,17.435,2415397.0
2018-03-12,16.595,16.835,16.385,16.635,4691236.0
2018-03-13,16.27,16.4,16.215,16.31,4125262.0
2018-03-14,16.295,16.35,16.1,16.125,3148161.0
2018-03-15,15.945,16.16,15.945,16.045,2991763.0
2018-03-16,16.035,16.085,15.81,15.93,6602624.0
2018-03-19,15.905,16.045,15.905,15.945,2126127.0
2018-03-20,16.125,16.15,15.665,15.795,2244883.0
2018-03-21,15.895,15.93,15.695,15.74,1753053.0
2018-03-22,15.915,15.985,15.775,15.97,1778730.0
2018-03-23,15.905,16.165,15.87,16.125,2428297.0
2018-03-26,16.37,16.465,16.32,16.375,2610131.0
2018-03-27,16.28,16.32,16.075,16.09,2074825.0
2018-03-28,16.02,16.11,15.94,15.955,1732479.0
2018-03-29,15.775,15.92,15.71,15.88,2098766.0
2018-04-03,16.13,16.285,16.075,16.245,2241435.0
2018-04-04,16.09,16.15,16.0,16.01,3002281.0
2018-04-05,15.895,16.08,15.895,16.0,2212153.0
2018-04-06,15.915,16.01,15.88,15.945,1690860.0
2018-04-09,15.935,16.025,15.85,16.01,1305234.0
2018-04-10,15.895,16.14,15.84,16.01,2049905.0
2018-04-11,16.01,16.205,15.975,16.19,2398779.0
2018-04-12,16.24,16.54,16.215,16.435,3615179.0
2018-04-13,16.305,16.37,16.26,16.32,1842849.0
2018-04-16,16.385,16.385,16.245,16.305,1344096.0
2018-04-17,16.255,16.395,16.255,16.345,1209912.0
2018-04-18,16.4,16.465,16.295,16.465,1913672.0
2018-04-19,16.37,16.54,16.305,16.325,2577891.0
2018-04-20,16.325,16.35,16.16,16.23,2017983.0
2018-04-23,16.52,16.775,16.48,16.685,2059499.0
2018-04-24,16.685,16.89,16.57,16.865,2240415.0
2018-04-26,16.95,17.01,16.725,16.84,2811054.0
2018-04-27,16.995,17.445,16.97,17.36,3514194.0
2018-04-30,17.43,17.535,17.12,17.17,1772520.0
2018-05-01,17.205,17.34,17.145,17.205,1604527.0
2018-05-02,17.255,17.3,17.075,17.125,2396491.0
2018-05-03,17.245,17.4,17.18,17.4,1820391.0
2018-05-04,17.47,17.69,17.43,17.495,1533807.0
2018-05-07,17.715,17.82,17.65,17.715,1865851.0
2018-05-08,17.815,17.83,17.44,17.51,1331057.0
2018-05-09,17.61,17.895,17.56,17.795,1589013.0
2018-05-10,17.855,18.015,17.815,17.965,1832671.0
2018-05-11,18.0,18.17,17.935,18.04,1743346.0
2018-05-14,18.025,18.03,17.75,17.87,1427806.0
2018-05-15,17.835,17.845,17.49,17.535,1996489.0
2018-05-16,17.315,17.455,17.095,17.165,2857230.0
2018-05-17,17.145,17.255,16.905,17.155,2674654.0
2018-05-18,17.14,17.19,16.725,16.82,2474035.0
2018-05-21,16.855,17.155,16.815,17.115,1446405.0
2018-05-22,17.115,17.285,16.895,16.935,1547258.0
2018-05-23,16.95,17.04,16.84,16.88,1250755.0
2018-05-24,16.865,16.95,16.74,16.74,1926727.0
2018-05-25,16.885,17.015,16.87,16.93,1974451.0
2018-05-28,16.71,16.775,16.605,16.735,1398688.0
2018-05-29,16.595,16.72,16.56,16.58,1236077.0
2018-05-30,16.465,16.67,16.37,16.65,1696600.0
2018-05-31,16.715,16.955,16.65,16.855,3016441.0
2018-06-01,16.79,17.01,16.74,16.935,2098447.0
2018-06-04,16.97,17.14,16.895,17.06,1602984.0
2018-06-05,16.93,17.155,16.93,17.08,2903748.0
2018-06-06,17.18,17.575,17.18,17.445,3583481.0
2018-06-07,17.445,17.48,17.21,17.245,2049658.0
2018-06-08,17.05,17.075,16.905,16.92,1544623.0
2018-06-12,16.31,16.68,16.285,16.53,4201235.0
2018-06-13,16.555,16.56,16.41,16.48,2592685.0
2018-06-14,16.52,16.775,16.49,16.645,3322210.0
2018-06-15,16.79,17.06,16.765,17.06,7161022.0
2018-06-18,16.845,17.125,16.725,17.105,3085120.0
2018-06-19,17.275,17.36,17.075,17.19,2062956.0
2018-06-20,17.115,17.495,17.035,17.205,2024856.0
2018-06-21,17.295,17.415,17.205,17.325,2692226.0
2018-06-22,17.36,17.555,17.34,17.43,1769824.0
2018-06-25,17.35,17.66,17.325,17.56,1550686.0
2018-06-26,17.495,17.68,17.465,17.56,1549422.0
2018-06-27,17.34,17.62,17.31,17.445,2201656.0
2018-06-28,17.575,17.835,17.575,17.77,2047020.0
2018-06-29,17.7,17.855,17.66,17.7,2100141.0
2018-07-02,17.7,17.78,17.49,17.495,1756385.0
2018-07-03,17.495,17.6,17.295,17.34,1952531.0
2018-07-04,17.415,17.61,17.375,17.505,2003295.0
2018-07-05,17.635,17.77,17.47,17.665,1417939.0
2018-07-06,17.815,18.065,17.765,18.015,2366131.0
2018-07-09,18.025,18.145,17.93,18.065,1749154.0
2018-07-10,18.105,18.105,17.725,17.74,1952774.0
2018-07-11,17.845,17.91,17.43,17.495,1535032.0
2018-07-12,17.335,17.595,17.315,17.48,1560972.0
2018-07-13,17.425,17.525,17.375,17.4,1277751.0
2018-07-16,17.275,17.325,16.935,17.05,2373843.0
2018-07-17,17.05,17.05,16.775,16.82,2110256.0
2018-07-18,16.65,16.715,16.44,16.465,3086614.0
2018-07-19,16.465,16.48,16.24,16.27,3377068.0
2018-07-20,16.24,16.385,16.14,16.31,2635971.0
2018-07-23,16.305,16.415,16.1,16.205,2393260.0
2018-07-24,16.155,16.335,16.155,16.295,2349199.0
2018-07-25,16.35,16.37,16.06,16.24,2966465.0
2018-07-26,16.585,17.09,16.505,16.985,3764005.0
2018-07-27,17.125,17.445,17.1,17.275,3430893.0
2018-07-30,17.275,17.575,17.165,17.49,2645547.0
2018-07-31,17.52,17.82,17.495,17.56,3229220.0
2018-08-01,17.7,17.77,17.57,17.57,1795623.0
2018-08-02,17.405,17.49,17.205,17.36,1951119.0
2018-08-03,17.295,17.425,17.09,17.17,1754245.0
2018-08-06,17.495,17.495,17.285,17.315,852379.0
2018-08-07,17.22,17.365,16.985,17.23,1261234.0
2018-08-08,17.09,17.17,16.95,17.05,1499343.0
2018-08-09,17.05,17.505,16.765,17.415,2029134.0
2018-08-10,17.51,17.63,17.18,17.255,1391428.0
2018-08-13,17.255,17.325,17.0,17.09,1279493.0
2018-08-14,16.885,17.355,16.82,17.22,2474259.0
2018-08-15,17.06,17.105,16.695,16.855,2017990.0
2018-08-16,16.585,16.715,16.335,16.515,2989078.0
2018-08-17,16.36,16.5,16.24,16.455,1795480.0
2018-08-20,16.755,16.92,16.69,16.87,1951972.0
2018-08-21,16.805,16.83,16.645,16.725,2102979.0
2018-08-22,16.725,16.865,16.54,16.685,1399379.0
2018-08-23,16.44,16.56,16.155,16.195,3505949.0
2018-08-24,15.775,15.865,15.505,15.615,4523432.0
2018-08-27,15.895,16.035,15.765,15.945,3047312.0
2018-08-28,16.04,16.335,15.92,16.305,2385908.0
2018-08-29,16.115,16.41,16.0,16.295,2169816.0
2018-08-30,16.305,16.345,15.985,16.01,1807709.0
2018-08-31,15.97,16.04,15.82,15.87,2294438.0
2018-09-03,15.81,15.97,15.735,15.805,1121245.0
2018-09-04,15.74,15.945,15.73,15.835,1185347.0
2018-09-05,15.705,15.81,15.51,15.525,3004873.0
2018-09-06,15.345,15.42,15.2,15.295,2562678.0
2018-09-07,15.54,15.63,15.295,15.55,3378895.0
2018-09-10,15.72,15.765,15.56,15.675,2384038.0
2018-09-11,15.755,15.755,15.475,15.615,1877504.0
2018-09-12,15.485,15.605,15.46,15.525,2280255.0
2018-09-13,15.755,15.85,15.64,15.765,2827536.0
2018-09-14,15.945,16.1,15.82,15.975,2009557.0
2018-09-17,15.87,16.125,15.77,16.01,1817755.0
2018-09-18,15.87,15.96,15.63,15.78,2187717.0
2018-09-19,15.63,16.045,15.63,15.935,2232523.0
2018-09-20,15.885,16.345,15.885,16.245,3429052.0
2018-09-21,16.35,16.375,15.985,16.18,8556170.0
2018-09-24,15.96,15.985,15.78,15.925,1658741.0
2018-09-25,15.87,16.165,15.87,15.9,1416864.0
2018-09-26,15.95,16.17,15.885,16.075,1905447.0
2018-09-27,15.96,16.0,15.805,15.845,2487908.0
2018-09-28,15.755,16.075,15.74,15.885,2297504.0
2018-10-01,15.96,16.06,15.82,15.92,844836.0
2018-10-02,15.88,15.92,15.59,15.625,2255449.0
2018-10-03,15.96,16.165,15.88,16.14,2782894.0
2018-10-04,16.14,16.165,15.765,15.86,2333048.0
2018-10-05,16.025,16.105,15.86,16.035,1191316.0
2018-10-08,16.195,16.195,15.965,16.05,1725242.0
2018-10-09,15.9,15.99,15.77,15.92,2027640.0
2018-10-10,15.96,15.96,15.7,15.805,1886920.0
2018-10-11,15.72,15.99,15.72,15.795,2318609.0
2018-10-12,16.305,16.515,16.27,16.31,5314915.0
2018-10-15,16.195,16.37,16.075,16.28,1748691.0
2018-10-16,16.565,16.875,16.53,16.82,3553666.0
2018-10-17,16.8,16.825,16.615,16.78,2102387.0
2018-10-18,16.705,16.85,16.615,16.825,2159542.0
2018-10-19,16.81,16.98,16.645,16.915,1973016.0
2018-10-22,16.85,16.925,16.76,16.87,1933756.0
2018-10-23,16.81,17.0,16.8,16.94,2010891.0
2018-10-24,17.145,17.455,17.105,17.435,3521961.0
2018-10-25,17.515,17.645,17.325,17.545,3531285.0
2018-10-26,17.21,17.23,16.785,16.99,3018649.0
2018-10-29,17.195,17.44,17.065,17.275,2463455.0
2018-10-30,17.05,17.13,16.895,17.025,2209811.0
2018-10-31,16.87,16.925,16.7,16.87,2803160.0
2018-11-01,16.795,16.925,16.69,16.77,2425781.0
2018-11-02,17.07,17.16,16.925,17.105,1970650.0
2018-11-05,16.965,17.065,16.91,16.965,1644477.0
2018-11-06,16.91,17.35,16.885,17.235,1670564.0
2018-11-07,17.155,17.205,17.05,17.205,2032384.0
2018-11-08,17.105,17.12,16.94,17.03,2349989.0
2018-11-09,16.9,17.145,16.9,17.09,1240348.0
2018-11-12,16.885,16.98,16.735,16.915,1614014.0
2018-11-13,16.705,16.98,16.62,16.78,2011965.0
2018-11-14,16.73,16.76,16.515,16.565,1732304.0
2018-11-15,16.735,16.96,16.695,16.875,1792747.0
2018-11-16,16.63,16.79,16.54,16.735,1354049.0
2018-11-19,16.615,17.0,16.615,16.85,1569013.0
2018-11-20,16.89,17.005,16.78,16.845,1426177.0
2018-11-21,16.835,17.05,16.69,16.975,1521465.0
2018-11-22,17.08,17.31,17.065,17.255,2493487.0
2018-11-23,17.32,17.42,17.255,17.365,1376324.0
2018-11-26,17.3,17.49,17.235,17.45,1852662.0
2018-11-27,17.515,17.58,17.115,17.185,1828592.0
2018-11-28,17.115,17.145,16.82,16.925,1902531.0
2018-11-29,17.025,17.115,16.89,17.005,1691305.0
2018-11-30,16.915,16.98,16.67,16.98,2537618.0
2018-12-03,16.98,17.03,16.67,16.745,1938735.0
2018-12-04,16.795,16.915,16.745,16.875,1908930.0
2018-12-05,16.835,17.025,16.745,16.965,2442035.0
2018-12-06,16.95,16.98,16.785,16.98,1837137.0
2018-12-07,16.98,17.325,16.95,17.165,3004273.0
2018-12-10,17.545,17.705,17.4,17.435,3195424.0
2018-12-11,17.245,17.555,17.18,17.245,2439876.0
2018-12-12,17.235,17.27,16.94,17.145,3006838.0
2018-12-13,17.095,17.185,16.835,16.915,2344498.0
2018-12-14,16.99,17.17,16.935,17.055,1902551.0
2018-12-17,17.185,17.235,16.885,17.065,3364571.0
2018-12-18,17.03,17.455,17.03,17.32,4529796.0
2018-12-19,17.45,17.63,17.45,17.53,5919028.0
2018-12-20,17.365,17.44,17.05,17.095,4737776.0
2018-12-21,17.49,17.715,17.4,17.4,5522088.0
2018-12-24,17.27,17.455,17.165,17.39,3995038.0
2018-12-27,17.365,17.585,17.275,17.4,2341873.0
2018-12-28,17.48,17.49,17.055,17.245,3498622.0
2018-12-31,17.645,17.84,17.53,17.84,2226685.0
2019-01-02,17.825,17.975,17.725,17.77,1639086.0
2019-01-03,18.005,18.535,17.99,18.535,4604668.0
2019-01-04,18.85,19.275,18.825,19.26,6031566.0
2019-01-07,19.145,19.19,18.955,19.135,3374826.0
2019-01-08,19.15,19.225,19.055,19.19,3436376.0
2019-01-09,19.15,19.305,19.055,19.225,4238087.0
2019-01-10,19.235,19.56,19.185,19.56,2437266.0
2019-01-11,19.48,19.505,19.305,19.47,2357326.0
2019-01-14,19.595,19.595,19.305,19.44,2081809.0
2019-01-15,19.235,19.485,19.225,19.48,3062070.0
2019-01-16,19.3,19.37,18.99,19.185,2860799.0
2019-01-17,19.275,19.47,19.235,19.395,3376147.0
2019-01-18,19.48,19.495,19.17,19.325,2427887.0
2019-01-21,19.035,19.16,18.905,18.995,2593271.0
2019-01-22,19.035,19.11,18.8,18.865,2142144.0
2019-01-23,18.785,18.905,18.74,18.825,3258325.0
2019-01-24,18.825,18.85,18.555,18.66,3294673.0
2019-01-25,18.83,19.02,18.775,18.97,2873333.0
2019-01-29,19.24,19.33,19.16,19.235,3572189.0
2019-01-30,19.56,20.035,19.56,19.92,4373422.0
2019-01-31,20.05,20.125,19.865,20.01,3614683.0
2019-02-01,20.035,20.35,20.01,20.265,3190034.0
2019-02-04,20.315,20.42,20.14,20.185,1877014.0
2019-02-05,20.11,20.125,19.83,19.91,3023069.0
2019-02-06,19.64,20.23,19.625,20.06,2722039.0
2019-02-07,20.095,20.34,20.075,20.095,2607618.0
2019-02-08,20.095,20.2,19.765,19.865,2802361.0
2019-02-11,20.095,20.29,19.97,20.25,2251024.0
2019-02-12,20.345,20.575,20.3,20.525,2573903.0
2019-02-13,20.65,20.87,20.625,20.73,2521016.0
2019-02-14,20.34,20.545,20.225,20.445,2544050.0
2019-02-15,20.24,20.475,20.175,20.365,1943605.0
2019-02-18,20.46,20.665,20.46,20.52,1746537.0
2019-02-19,20.575,20.66,20.42,20.435,2164217.0
2019-02-20,20.69,20.985,20.65,20.91,3305071.0
2019-02-21,21.075,21.075,20.655,20.755,3219396.0
2019-02-22,20.785,20.945,20.74,20.885,2570312.0
2019-02-25,20.96,21.075,20.73,20.765,2269288.0
2019-02-26,20.63,20.87,20.37,20.5,2124945.0
2019-02-27,20.41,20.5,20.07,20.22,2863362.0
2019-02-28,20.025,20.26,19.94,19.99,3530956.0
2019-03-01,19.9,20.12,19.9,20.0,2532244.0
2019-03-04,19.76,19.775,19.38,19.455,3549998.0
2019-03-05,19.505,19.555,19.34,19.405,2907783.0
2019-03-06,19.52,20.025,19.48,19.95,2741255.0
2019-03-07,20.49,20.5,20.05,20.22,3043123.0
2019-03-08,20.475,20.525,20.095,20.14,2471862.0
2019-03-11,20.49,21.015,20.485,20.9,3441112.0
2019-03-12,20.92,20.95,20.05,20.105,2644122.0
2019-03-13,20.5,20.82,20.385,20.705,2894031.0
2019-03-14,20.81,21.085,20.64,20.715,2466221.0
2019-03-15,20.655,20.67,20.22,20.32,4646334.0
2019-03-18,20.425,20.615,20.325,20.51,951067.0
2019-03-19,20.555,20.805,20.395,20.73,1524347.0
2019-03-20,20.615,20.67,20.4,20.55,2156144.0
2019-03-21,20.63,21.09,20.63,21.035,2223398.0
2019-03-22,20.96,21.01,20.82,20.87,2473344.0
2019-03-25,20.975,21.64,20.895,21.535,2492208.0
2019-03-26,21.78,21.815,21.315,21.38,1846809.0
2019-03-27,21.04,21.14,20.855,21.14,2524297.0
2019-03-28,21.175,21.43,21.15,21.355,1972933.0
2019-03-29,20.975,21.115,20.82,20.97,3251605.0
2019-04-01,20.92,20.985,20.59,20.715,1847646.0
2019-04-02,20.695,20.73,20.365,20.51,2561723.0
2019-04-03,20.74,20.82,20.6,20.74,1994132.0
2019-04-04,20.63,20.64,20.165,20.22,2626932.0
2019-04-05,20.3,20.625,20.235,20.245,2100825.0
2019-04-08,20.28,20.605,20.28,20.51,1833394.0
2019-04-09,20.515,20.77,20.345,20.715,2331768.0
2019-04-10,20.835,21.1,20.82,21.015,1652958.0
2019-04-11,20.945,21.155,20.9,21.1,2573368.0
2019-04-12,21.165,21.19,20.885,20.97,3341205.0
2019-04-15,20.68,20.68,20.31,20.465,2907277.0
2019-04-16,20.465,20.895,20.465,20.86,1791972.0
2019-04-17,20.95,20.95,20.535,20.67,3039326.0
2019-04-18,20.695,20.925,20.535,20.745,2307202.0
2019-04-23,20.28,20.49,20.23,20.46,2733806.0
2019-04-24,20.205,20.465,20.135,20.345,3078988.0
2019-04-26,20.59,20.995,20.51,20.835,2357610.0
2019-04-29,21.09,21.255,20.885,21.065,1600506.0
2019-04-30,20.945,21.04,20.475,20.555,2236073.0
2019-05-01,20.81,21.0,20.6,20.655,1624793.0
2019-05-02,20.765,20.795,20.35,20.465,1377877.0
2019-05-03,20.335,20.425,20.195,20.255,1736146.0
2019-05-06,20.435,20.435,20.105,20.32,1575634.0
2019-05-07,20.325,20.55,20.26,20.435,1018143.0
2019-05-08,20.705,20.87,20.49,20.55,1729830.0
2019-05-09,20.44,20.675,20.36,20.655,1737486.0
2019-05-10,20.63,21.01,20.59,20.935,1776326.0
2019-05-13,20.985,21.15,20.91,21.04,1528180.0
2019-05-14,21.5,21.85,21.32,21.41,2600549.0
2019-05-15,21.29,21.55,21.28,21.495,2118008.0
2019-05-16,21.48,21.97,21.445,21.965,1685345.0
2019-05-17,21.78,22.145,21.595,22.035,2361403.0
2019-05-20,22.03,22.22,21.93,22.01,1867305.0
2019-05-21,21.7,22.225,21.7,22.125,2067641.0
2019-05-22,22.15,22.17,21.78,21.965,1947460.0
2019-05-23,21.955,22.16,21.825,22.08,1253408.0
2019-05-24,22.195,22.355,21.995,22.01,1575836.0
2019-05-27,22.01,22.25,21.87,22.11,923529.0
2019-05-28,22.07,22.095,21.88,21.97,2071419.0
2019-05-29,21.93,22.16,21.92,21.985,1330142.0
2019-05-30,22.2,22.22,21.775,21.83,1689834.0
2019-05-31,22.16,22.43,22.11,22.365,2308550.0
2019-06-03,22.835,23.235,22.82,23.185,3691829.0
2019-06-04,23.515,23.64,23.235,23.27,4520939.0
2019-06-05,23.35,23.35,22.67,22.975,3159287.0
2019-06-06,22.965,23.41,22.965,23.245,2734463.0
2019-06-07,23.345,23.51,23.025,23.485,1941506.0
2019-06-11,23.245,23.375,23.095,23.335,2509385.0
2019-06-12,23.465,23.845,23.285,23.785,2551078.0
2019-06-13,24.06,24.065,23.765,24.04,2081693.0
2019-06-14,24.33,24.83,24.27,24.755,2680863.0
2019-06-17,24.675,24.71,24.43,24.595,1966362.0
2019-06-18,24.945,25.055,24.625,24.87,3522633.0
2019-06-19,25.11,25.145,24.715,25.105,2481653.0
2019-06-20,25.235,26.12,24.98,26.12,4486380.0
2019-06-21,26.41,26.65,26.19,26.305,3767732.0
2019-06-24,26.4,26.51,26.165,26.4,1784990.0
2019-06-25,26.55,26.91,26.375,26.55,4070719.0
2019-06-26,26.305,26.475,26.145,26.325,4259832.0
2019-06-27,25.99,26.305,25.785,26.295,3399843.0
2019-06-28,25.9,26.31,25.71,26.26,3317387.0
2019-07-01,25.955,26.055,25.46,25.695,3299916.0
2019-07-02,25.565,25.885,25.555,25.865,2648018.0
2019-07-03,26.305,26.4,26.165,26.305,2378374.0
2019-07-04,26.375,26.625,26.205,26.59,1618605.0
2019-07-05,26.425,26.465,26.19,26.345,1750086.0
2019-07-08,26.095,26.21,25.865,26.12,1696097.0
2019-07-09,25.77,25.975,25.55,25.775,2753465.0
2019-07-10,25.875,26.115,25.775,25.885,2036822.0
2019-07-11,26.305,26.57,26.295,26.425,3780931.0
2019-07-12,26.26,26.28,25.885,26.165,1836710.0
2019-07-15,26.17,26.385,26.08,26.295,1681822.0
2019-07-16,26.305,26.4,26.14,26.18,1339312.0
2019-07-17,26.145,26.27,25.935,26.165,1472930.0
2019-07-18,26.935,26.97,26.305,26.49,2586102.0
2019-07-19,27.215,27.395,27.135,27.25,2518205.0
2019-07-22,27.15,27.88,26.995,27.88,2224442.0
2019-07-23,27.955,28.02,27.515,27.76,2598228.0
2019-07-24,27.76,28.02,27.42,27.965,1785290.0
2019-07-25,27.71,28.105,27.455,27.775,2491219.0
2019-07-26,27.48,27.79,27.315,27.665,2908204.0
2019-07-29,27.83,28.105,27.75,28.01,2477622.0
2019-07-30,28.405,28.875,28.34,28.875,2765577.0
2019-07-31,28.875,29.245,28.77,29.245,2408533.0
2019-08-01,28.77,28.835,28.035,28.11,2683688.0
2019-08-02,29.385,30.24,29.335,30.135,4068907.0
2019-08-05,30.33,30.33,29.755,29.83,3341601.0
2019-08-06,30.455,30.78,29.51,29.575,4365676.0
2019-08-07,29.895,30.865,29.825,30.69,4048457.0
2019-08-08,31.48,31.95,31.035,31.95,3462764.0
2019-08-09,31.52,31.85,31.29,31.745,3439772.0
2019-08-12,31.415,31.57,30.455,30.69,3028755.0
2019-08-13,30.7,30.94,30.345,30.815,4924909.0
2019-08-14,30.0,30.14,29.68,30.14,3157278.0
2019-08-15,30.665,31.22,30.15,30.225,3578589.0
2019-08-16,30.11,30.645,29.475,29.805,2928183.0
2019-08-19,29.835,29.91,28.81,28.91,3808269.0
2019-08-20,28.36,28.68,27.99,28.68,5270583.0
2019-08-21,29.025,29.38,28.6,28.785,2240118.0
2019-08-22,28.94,29.105,28.69,28.785,1885473.0
2019-08-23,28.525,28.8,28.395,28.485,1945340.0
2019-08-26,29.765,30.395,29.735,29.81,3168122.0
2019-08-27,29.52,29.575,28.785,29.36,2447723.0
2019-08-28,29.975,30.28,29.95,30.22,2294360.0
2019-08-29,30.835,30.84,30.265,30.5,3455842.0
2019-08-30,30.17,30.595,29.79,30.595,2532094.0
2019-09-02,30.71,31.255,30.48,30.685,1404957.0
2019-09-03,30.43,30.625,30.33,30.62,1240109.0
2019-09-04,31.33,31.585,31.18,31.385,1943306.0
2019-09-05,31.62,31.66,30.915,31.155,2086335.0
2019-09-06,30.46,30.655,30.065,30.41,3162905.0
2019-09-09,29.17,29.535,29.03,29.41,2237809.0
2019-09-10,28.55,28.71,28.08,28.245,3431382.0
2019-09-11,27.905,28.395,27.805,28.26,2530579.0
2019-09-12,28.805,28.805,28.18,28.51,2240129.0
2019-09-13,28.105,28.21,27.47,27.71,3621806.0
2019-09-16,27.825,28.75,27.825,28.61,5065764.0
2019-09-17,28.69,28.905,28.41,28.9,3415795.0
2019-09-18,29.005,29.52,28.975,29.485,2948317.0
2019-09-19,29.445,29.52,28.83,29.065,3139504.0
2019-09-20,29.355,30.05,29.32,29.735,3047860.0
2019-09-23,30.265,30.265,29.75,29.95,1603653.0
2019-09-24,30.18,30.675,30.18,30.545,1945609.0
2019-09-25,31.215,31.495,30.71,30.865,3215156.0
2019-09-26,30.305,30.345,29.575,29.675,3047439.0
2019-09-27,29.75,29.775,28.74,29.005,2553392.0
2019-09-30,28.675,29.155,28.665,28.735,1734297.0
2019-10-01,27.99,28.585,27.71,28.575,3262110.0
2019-10-02,28.61,28.9,28.49,28.55,2297739.0
2019-10-03,29.195,29.825,29.12,29.335,3363668.0
2019-10-04,29.195,29.66,28.95,29.33,1839556.0
2019-10-07,29.305,29.875,29.255,29.79,1314279.0
2019-10-08,29.355,29.85,29.345,29.725,1833535.0
2019-10-09,30.095,30.395,29.925,30.025,1947919.0
2019-10-10,29.955,30.065,29.43,29.575,2457818.0
2019-10-11,29.345,29.5,29.055,29.145,1738729.0
2019-10-14,28.475,28.475,27.665,27.75,2415542.0
2019-10-15,27.83,27.875,27.285,27.56,2324073.0
2019-10-16,27.055,27.525,26.88,27.51,2384900.0
2019-10-17,27.64,27.69,27.31,27.375,2430340.0
2019-10-18,27.585,27.64,27.21,27.395,2545219.0
2019-10-21,27.21,27.735,27.21,27.65,1581124.0
2019-10-22,27.45,27.64,26.88,26.945,2677027.0
2019-10-23,26.905,27.105,26.75,26.905,2471922.0
2019-10-24,26.94,26.94,26.345,26.475,245604.0
2019-10-25,26.93,27.015,26.55,26.815,1995588.0
2019-10-28,26.83,26.905,26.525,26.59,1020585.0
2019-10-29,26.335,26.665,26.135,26.3,1895196.0
2019-10-30,26.145,26.41,25.705,25.725,1855929.0
2019-10-31,25.63,26.06,25.47,25.88,2002119.0
2019-11-01,26.46,26.755,26.27,26.59,3275531.0
2019-11-04,26.99,26.99,26.275,26.675,1986527.0
2019-11-05,26.755,26.865,26.135,26.135,1948766.0
2019-11-06,25.565,25.8,25.045,25.45,3051294.0
2019-11-07,25.705,26.035,25.63,25.98,2513645.0
2019-11-08,25.325,25.49,24.64,24.79,3920870.0
2019-11-11,24.88,25.3,24.75,25.26,3290960.0
2019-11-12,25.3,25.395,25.125,25.35,2595360.0
2019-11-13,25.61,25.78,25.325,25.375,2037833.0
2019-11-14,25.375,25.79,25.16,25.725,1695682.0
2019-11-15,25.755,25.88,25.6,25.815,1461380.0
2019-11-18,25.63,25.715,25.485,25.585,1470139.0
2019-11-19,25.75,25.945,25.715,25.88,2224635.0
2019-11-20,25.715,25.865,25.435,25.55,2053042.0
2019-11-21,25.45,25.675,25.275,25.59,1559609.0
2019-11-22,25.55,25.585,25.295,25.3,1539389.0
2019-11-25,25.26,25.37,24.94,24.965,1844839.0
2019-11-26,24.805,25.46,24.805,25.435,2802094.0
2019-11-27,25.8,25.825,25.435,25.825,2393922.0
2019-11-28,25.755,25.805,25.565,25.68,808062.0
2019-11-29,25.705,25.74,25.285,25.435,1164584.0
2019-12-02,25.465,25.49,24.725,24.725,3231422.0
2019-12-03,24.715,24.97,23.705,24.32,5304621.0
2019-12-04,24.32,24.695,24.235,24.575,5038215.0
2019-12-05,24.755,24.755,24.02,24.17,2805641.0
2019-12-06,24.32,24.565,24.22,24.4,2960528.0
2019-12-09,23.935,23.935,23.665,23.79,2205842.0
2019-12-10,23.79,23.98,23.675,23.78,1064609.0
2019-12-11,23.815,23.87,23.7,23.78,2931956.0
2019-12-12,23.93,23.93,23.505,23.525,2445381.0
2019-12-13,23.3,23.325,22.995,23.195,4385554.0
2019-12-16,23.41,23.89,23.245,23.715,2476973.0
2019-12-17,23.4,23.5,23.145,23.315,3802367.0
2019-12-18,23.325,23.72,23.145,23.275,3210271.0
2019-12-19,23.235,23.34,23.12,23.325,4566705.0
2019-12-20,23.27,23.765,23.085,23.765,4770767.0
2019-12-23,23.565,23.69,23.275,23.605,1748633.0
2019-12-24,23.69,24.26,23.675,24.17,1578329.0
2019-12-27,24.535,24.63,24.335,24.5,2773860.0
2019-12-30,24.575,24.925,24.34,24.855,277309.0
2019-12-31,24.965,25.26,24.93,25.01,2416332.0
2020-01-02,24.98,25.005,24.625,24.655,1627656.0
2020-01-03,25.17,25.17,24.32,24.955,3503546.0
2020-01-06,25.385,25.995,25.325,25.94,3695889.0
2020-01-07,25.75,25.8,25.105,25.435,2816375.0
2020-01-08,25.79,26.725,25.575,26.46,5715068.0
2020-01-09,25.94,26.055,25.66,25.79,2520766.0
2020-01-10,25.74,25.74,25.23,25.415,2956941.0
2020-01-13,25.61,25.68,25.275,25.425,1531951.0
2020-01-14,25.06,25.155,24.755,25.13,2791843.0
2020-01-15,25.465,25.995,25.435,25.895,2519731.0
2020-01-16,26.23,26.425,25.905,26.16,2845442.0
2020-01-17,26.27,26.445,26.095,26.375,1460359.0
2020-01-20,26.5,26.715,26.5,26.575,1128796.0
2020-01-21,26.69,26.99,26.56,26.88,1655419.0
2020-01-22,26.79,27.065,26.46,26.625,2016314.0
2020-01-23,26.575,26.7,26.01,26.13,2458702.0
2020-01-24,26.375,26.6,26.18,26.445,1719302.0
2020-01-28,26.92,27.07,26.275,26.475,2946331.0
2020-01-29,26.045,26.135,25.725,25.93,1740908.0
2020-01-30,25.285,25.35,24.6,25.2,4164121.0
2020-01-31,24.845,25.055,24.285,24.415,3763361.0
2020-02-03,24.6,24.83,24.335,24.35,2441000.0
2020-02-04,23.97,24.32,23.72,24.235,2759796.0
2020-02-05,23.69,24.045,23.58,24.01,2501422.0
2020-02-06,23.98,24.02,23.755,23.865,434610.0
2020-02-07,24.01,24.095,23.88,23.97,1045576.0
2020-02-10,24.27,24.545,23.89,24.49,2356206.0
2020-02-11,24.765,24.9,24.49,24.64,2868925.0
2020-02-12,24.6,24.63,24.34,24.435,2050170.0
2020-02-13,24.715,24.715,23.83,24.01,3159840.0
2020-02-14,23.73,23.79,23.12,23.145,5076835.0
2020-02-17,23.2,23.375,22.92,22.97,1911386.0
2020-02-18,22.855,22.855,22.48,22.645,3003922.0
2020-02-19,23.365,23.63,23.225,23.385,2728569.0
2020-02-20,23.495,23.69,23.4,23.495,2971098.0
2020-02-21,23.82,23.86,23.465,23.835,2735771.0
2020-02-24,24.61,25.115,24.54,25.04,5196604.0
2020-02-25,25.645,25.69,24.045,24.145,4566945.0
2020-02-26,23.315,24.005,23.315,23.44,2803934.0
2020-02-27,23.74,23.82,23.155,23.74,3013405.0
2020-02-28,22.575,22.885,21.83,21.83,4672016.0
2020-03-02,20.875,22.675,20.835,22.495,7382789.0
2020-03-03,22.295,22.69,22.26,22.5,4548296.0
2020-03-04,23.24,23.645,23.2,23.325,4301103.0
2020-03-05,23.445,23.835,23.43,23.69,2608582.0
2020-03-06,24.445,24.47,23.995,24.135,3108176.0
2020-03-09,24.275,25.68,24.21,24.75,6973926.0
2020-03-10,24.02,24.395,23.62,24.185,6055079.0
2020-03-11,22.99,23.075,22.005,22.105,7406091.0
2020-03-12,21.325,21.415,19.655,20.175,7341665.0
2020-03-13,17.845,20.76,17.18,20.76,9893879.0
2020-03-16,18.71,19.58,18.02,18.02,7520364.0
2020-03-17,18.915,20.07,18.26,19.92,9279741.0
2020-03-18,20.54,21.495,19.73,20.245,6977882.0
2020-03-19,17.635,19.25,17.515,18.565,6022684.0
2020-03-20,18.99,19.82,18.045,18.045,4371582.0
2020-03-23,17.48,19.62,17.48,18.865,6777098.0
2020-03-24,20.395,21.25,19.48,20.095,6228923.0
2020-03-25,21.77,21.805,20.665,21.48,460518.0
2020-03-26,22.155,22.245,21.255,21.565,3872337.0
2020-03-27,21.305,21.54,20.345,20.5,4221474.0
2020-03-30,19.835,20.345,19.605,20.345,380499.0
2020-03-31,19.835,20.07,19.075,19.13,6888224.0
2020-04-01,18.925,19.47,18.71,19.42,2895928.0
2020-04-02,19.755,20.42,19.745,20.2,151843.0
2020-04-03,21.08,21.165,20.02,20.36,2953914.0
2020-04-06,20.75,21.2,20.26,21.1,3540315.0
2020-04-07,22.17,22.55,21.345,21.62,2968045.0
2020-04-08,21.2,21.81,20.86,21.255,2560670.0
2020-04-09,21.305,21.44,20.7,21.28,3052974.0
2020-04-14,22.42,23.995,22.35,23.92,5334741.0
2020-04-15,24.445,24.675,23.835,24.325,4381477.0
2020-04-16,24.23,24.555,23.805,24.35,3724756.0
2020-04-17,24.13,24.18,23.455,23.715,4529674.0
2020-04-20,22.835,23.28,22.765,22.825,2582128.0
2020-04-21,22.94,23.4,22.86,22.96,3318463.0
2020-04-22,22.185,22.975,22.185,22.75,1804240.0
2020-04-23,23.655,23.815,23.265,23.64,3292496.0
2020-04-24,23.705,24.07,23.49,23.68,2535135.0
2020-04-27,23.33,23.72,22.785,23.64,2194371.0
2020-04-28,22.585,23.305,22.56,23.105,2562312.0
2020-04-29,23.24,23.24,22.69,22.86,3108656.0
2020-04-30,22.86,22.86,22.86,22.86,0.0
2020-05-01,21.265,21.64,20.865,20.875,7922274.0
2020-05-04,21.305,22.52,21.305,22.245,7631284.0
2020-05-05,22.225,23.265,21.945,23.05,6566081.0
2020-05-06,23.645,24.26,23.375,23.78,6559615.0
2020-05-07,23.615,23.715,22.96,23.1,4814259.0
2020-05-08,23.79,23.86,22.85,22.91,3963184.0
2020-05-11,23.015,23.215,22.64,23.075,4284709.0
2020-05-12,22.625,23.055,22.625,22.915,3480031.0
2020-05-13,22.675,23.47,22.675,23.24,3291493.0
2020-05-14,23.49,24.36,23.42,24.07,4178307.0
2020-05-15,24.665,25.105,24.595,25.09,4977122.0
2020-05-18,26.35,26.875,26.28,26.775,5450462.0
2020-05-19,25.82,26.65,25.52,26.56,3618580.0
2020-05-20,26.625,26.72,26.155,26.495,3553788.0
2020-05-21,26.475,26.475,26.16,26.245,2491085.0
2020-05-22,25.92,26.23,25.865,26.105,2547303.0
2020-05-25,26.445,26.485,26.035,26.235,1858166.0
2020-05-26,26.17,26.45,26.035,26.425,2070740.0
2020-05-27,25.4,25.45,24.375,24.535,6457942.0
2020-05-28,24.16,25.0,24.16,24.735,4364088.0
2020-05-29,24.885,25.45,24.775,25.38,6629066.0
2020-06-01,25.765,26.135,25.265,26.08,2629890.0
2020-06-02,26.045,26.045,25.48,25.515,2193642.0
2020-06-03,24.785,25.215,24.62,24.915,2943279.0
2020-06-04,23.695,24.545,23.67,24.12,4294197.0
2020-06-05,24.085,24.22,23.88,24.11,3026028.0
2020-06-09,24.11,24.13,23.545,23.565,476136.0
2020-06-10,23.455,23.895,23.14,23.59,3233481.0
2020-06-11,24.235,25.445,24.205,24.935,5451239.0
2020-06-12,24.56,25.275,24.425,24.975,5571307.0
2020-06-15,24.75,24.965,24.625,24.75,2849019.0
2020-06-16,25.315,25.745,25.2,25.265,2876356.0
2020-06-17,25.59,25.645,24.915,25.18,2527720.0
2020-06-18,24.875,24.975,24.655,24.735,2707055.0
2020-06-19,24.65,24.935,24.51,24.775,4254661.0
2020-06-22,25.655,25.865,25.4,25.69,4171021.0
2020-06-23,25.895,25.91,25.475,25.545,3110763.0
2020-06-24,25.985,26.235,25.84,26.195,4200786.0
2020-06-25,25.865,25.895,25.4,25.425,2734180.0
2020-06-26,25.695,25.845,25.48,25.845,2052029.0
2020-06-29,25.895,26.47,25.83,26.055,1828981.0
2020-06-30,26.145,26.375,25.655,26.17,2258876.0
2020-07-01,26.56,27.0,26.46,27.0,3133245.0
2020-07-02,26.89,27.165,26.575,27.05,2893400.0
2020-07-03,27.35,27.515,26.915,27.165,1656964.0
2020-07-06,26.96,27.29,26.775,26.775,1348146.0
2020-07-07,27.155,27.72,27.025,27.465,2785937.0
2020-07-08,27.895,28.345,27.455,27.49,2120935.0
2020-07-09,28.28,28.305,27.93,27.965,3368963.0
2020-07-10,27.555,27.765,26.985,27.57,2332006.0
2020-07-13,27.57,27.715,27.125,27.655,1836454.0
2020-07-14,27.1,27.255,26.875,26.975,2797673.0
2020-07-15,27.64,27.93,27.415,27.605,2873455.0
2020-07-16,27.64,27.665,27.135,27.315,2536181.0
2020-07-17,27.14,27.25,26.895,27.205,2105054.0
2020-07-20,27.465,27.745,27.305,27.4,1788182.0
2020-07-21,27.895,28.22,27.695,27.97,2462208.0
2020-07-22,28.37,28.4,27.995,28.33,3202986.0
2020-07-23,29.3,29.4,28.685,28.875,3090315.0
2020-07-24,28.575,28.76,28.235,28.72,3261221.0
2020-07-27,29.175,30.31,28.99,30.135,4245677.0
2020-07-28,31.54,31.665,29.97,30.17,5496669.0
2020-07-29,30.405,30.645,29.85,29.93,2901493.0
2020-07-30,30.16,30.205,29.455,29.67,3178868.0
2020-07-31,29.185,29.265,28.85,29.2,5262655.0
2020-08-03,29.62,29.815,29.315,29.59,3887418.0
2020-08-04,29.68,29.77,29.4,29.55,2274385.0
2020-08-05,30.295,30.585,29.945,30.405,4567739.0
2020-08-06,30.915,30.92,30.36,30.545,2512696.0
2020-08-07,30.725,30.725,29.945,29.945,2789376.0
2020-08-10,29.48,30.23,29.43,30.085,2981099.0
2020-08-11,30.005,30.08,29.215,29.25,3012073.0
2020-08-12,28.135,28.475,27.945,28.305,5363135.0
2020-08-13,28.7,29.135,28.48,28.61,300060.0
2020-08-14,28.375,28.62,27.955,28.355,4794693.0
2020-08-17,28.185,28.445,27.92,28.32,2693057.0
2020-08-18,29.01,29.06,28.625,28.81,5227994.0
2020-08-19,28.84,28.86,28.08,28.105,2684169.0
2020-08-20,27.515,27.665,27.28,27.615,3388393.0
2020-08-21,28.35,28.365,27.53,27.615,2619237.0
2020-08-24,27.185,27.57,27.18,27.57,1714767.0
2020-08-25,27.64,27.7,26.86,26.97,3543093.0
2020-08-26,26.675,26.77,26.425,26.46,3284581.0
2020-08-27,26.895,27.295,26.78,26.895,2995604.0
2020-08-28,26.345,26.475,25.835,26.235,423097.0
2020-08-31,26.845,26.945,26.645,26.725,3594230.0
2020-09-01,26.35,26.865,25.935,26.65,3798336.0
2020-09-02,26.88,26.88,26.15,26.385,2231855.0
2020-09-03,26.2,26.37,25.985,26.175,2252657.0
2020-09-04,26.035,26.375,25.68,25.81,3339316.0
2020-09-07,25.55,26.26,25.55,26.135,2221084.0
2020-09-08,26.41,26.635,26.1,26.325,1638746.0
2020-09-09,26.1,26.51,25.89,26.125,2515167.0
2020-09-10,26.76,26.76,26.385,26.595,2207714.0
2020-09-11,26.385,26.495,25.935,26.135,1901782.0
2020-09-14,26.585,27.13,26.395,27.08,2849964.0
2020-09-15,27.34,27.665,27.16,27.595,3425785.0
2020-09-16,27.43,27.73,27.23,27.615,2439880.0
2020-09-17,27.84,27.865,27.045,27.39,4486760.0
2020-09-18,27.085,27.615,27.085,27.44,4979185.0
2020-09-21,27.085,27.16,26.81,26.86,1691937.0
2020-09-22,26.26,26.42,25.975,26.32,1985219.0
2020-09-23,26.675,27.02,26.525,26.66,3011737.0
2020-09-24,25.99,26.085,25.5,25.665,2841745.0
2020-09-25,25.925,26.425,25.775,26.425,2401248.0
2020-09-28,26.345,26.93,26.185,26.76,1704016.0
2020-09-29,26.885,26.945,26.37,26.575,2311725.0
2020-09-30,26.295,26.855,26.1,26.125,2752266.0
2020-10-01,25.875,26.215,25.865,25.96,1806870.0
2020-10-02,26.05,26.375,25.63,26.165,2449853.0
2020-10-05,26.345,26.345,25.765,26.035,1637478.0
2020-10-06,26.345,26.545,25.86,25.975,2115897.0
2020-10-07,25.505,25.65,24.965,25.425,4162582.0
2020-10-08,25.38,25.55,25.115,25.34,3314720.0
2020-10-09,25.505,26.21,25.4,26.14,3017650.0
2020-10-12,26.52,27.13,26.485,26.595,2684430.0
2020-10-13,26.26,26.76,26.235,26.5,2090681.0
2020-10-14,26.345,26.42,26.01,26.325,2016940.0
2020-10-15,26.67,26.685,26.265,26.31,1768672.0
2020-10-16,26.345,26.56,26.325,26.385,1605904.0
2020-10-19,26.42,26.77,26.385,26.61,1332526.0
2020-10-20,26.55,26.86,26.475,26.76,2478545.0
2020-10-21,26.76,26.885,26.445,26.575,2080174.0
2020-10-22,26.5,26.675,26.31,26.42,1904085.0
2020-10-23,26.31,26.41,25.615,25.68,2028640.0
2020-10-26,25.675,25.775,25.425,25.525,1660800.0
2020-10-27,25.65,25.74,25.105,25.38,1573783.0
2020-10-28,25.325,25.7,25.255,25.59,1271804.0
2020-10-29,25.005,25.055,24.41,24.605,2922750.0
2020-10-30,24.495,24.56,24.15,24.455,2644970.0
2020-11-02,24.52,24.81,24.46,24.735,2118062.0
2020-11-03,25.38,25.48,25.12,25.365,1490814.0
2020-11-04,25.155,25.375,24.82,25.13,2018774.0
2020-11-05,24.98,24.995,24.635,24.81,2765707.0
2020-11-06,25.39,25.815,25.38,25.69,3840881.0
2020-11-09,25.95,26.04,25.8,25.915,2149252.0
2020-11-10,24.595,25.005,24.345,24.66,3550989.0
2020-11-11,24.685,24.685,24.095,24.41,2569192.0
2020-11-12,24.17,24.43,24.125,24.27,2262341.0
2020-11-13,24.41,25.055,24.3,24.955,3098095.0
2020-11-16,25.09,25.09,24.895,24.945,181585.0
2020-11-17,24.735,24.745,24.06,24.17,4244181.0
2020-11-18,24.06,24.485,24.045,24.21,2444009.0
2020-11-19,23.875,23.985,23.55,23.675,4274935.0
2020-11-20,23.535,23.64,23.23,23.485,2899861.0
2020-11-23,23.685,23.875,23.575,23.69,2371507.0
2020-11-24,23.18,23.2,22.18,22.245,4474307.0
2020-11-25,21.87,22.54,21.825,22.105,605371.0
2020-11-26,22.495,22.555,22.12,22.495,3266534.0
2020-11-27,22.43,22.74,22.405,22.655,1918614.0
2020-11-30,22.495,22.68,22.26,22.52,4280112.0
2020-12-01,22.285,23.35,22.285,23.275,3942768.0
2020-12-02,23.575,23.65,23.205,23.29,3599482.0
2020-12-03,23.59,23.59,23.05,23.115,2876943.0
2020-12-04,23.08,23.08,22.715,22.765,2628347.0
2020-12-07,22.99,23.065,22.78,22.805,2373637.0
2020-12-08,23.34,23.355,23.125,23.23,2279451.0
2020-12-09,23.165,23.28,23.015,23.08,1821493.0
2020-12-10,22.87,22.895,22.59,22.645,1818802.0
2020-12-11,22.58,22.84,22.535,22.62,2642172.0
2020-12-14,22.58,22.595,22.38,22.42,2867358.0
2020-12-15,22.285,22.38,22.16,22.305,2796036.0
2020-12-16,22.705,22.78,22.445,22.52,2827928.0
2020-12-17,22.715,22.79,22.53,22.645,3519668.0
2020-12-18,22.965,23.03,22.69,22.815,5125566.0
2020-12-21,22.41,22.84,22.355,22.84,3179336.0
2020-12-22,22.505,22.64,22.33,22.36,2699761.0
2020-12-23,22.03,22.145,21.65,21.885,2724314.0
2020-12-24,22.095,22.12,21.95,21.96,717765.0
2020-12-29,22.03,22.045,21.725,21.77,1515413.0
2020-12-30,21.745,21.75,21.34,21.685,1895637.0
2020-12-31,21.875,21.91,21.56,21.56,1119667.0
2021-01-04,21.87,22.64,21.785,22.59,2129729.0
2021-01-05,23.165,23.565,23.015,23.535,473413.0
2021-01-06,23.535,23.535,23.075,23.14,2494512.0
2021-01-07,23.025,23.255,22.795,23.075,1999593.0
2021-01-08,23.105,23.375,22.63,22.815,2303905.0
2021-01-11,21.995,22.055,21.62,22.01,515107.0
2021-01-12,22.235,22.245,21.795,21.85,1962505.0
2021-01-13,21.745,22.655,21.62,22.545,3746440.0
2021-01-14,22.495,22.595,22.245,22.31,2396016.0
2021-01-15,22.235,22.395,21.91,22.31,2237841.0
2021-01-18,22.0,22.315,21.825,21.935,2159391.0
2021-01-19,22.195,22.495,21.95,22.095,1669759.0
2021-01-20,22.22,22.69,22.01,22.58,2379954.0
2021-01-21,23.375,23.375,22.695,22.715,2688715.0
2021-01-22,22.505,22.855,22.31,22.38,2368877.0
2021-01-25,22.36,22.37,21.92,22.03,1797349.0
2021-01-27,22.03,22.16,21.545,21.8,3594549.0
2021-01-28,21.675,21.745,21.16,21.185,3187325.0
2021-01-29,21.41,21.56,20.925,21.005,3188654.0
2021-02-01,21.26,21.71,21.005,21.45,3665628.0
2021-02-02,21.66,21.66,21.275,21.35,3817979.0
2021-02-03,21.26,21.51,21.075,21.25,2120882.0
2021-02-04,21.14,21.2,20.78,20.78,3157438.0
2021-02-05,20.905,20.95,20.675,20.8,457799.0
2021-02-08,21.065,21.215,20.94,21.085,2657494.0
2021-02-09,21.2,21.315,20.975,21.09,2315622.0
2021-02-10,21.16,21.235,20.99,21.075,2240464.0
2021-02-11,22.03,22.345,21.85,21.925,4553096.0
2021-02-12,21.995,22.195,21.71,21.71,2790328.0
2021-02-15,21.875,22.06,21.72,21.785,1796637.0
2021-02-16,21.9,21.925,21.425,21.475,2412876.0
2021-02-17,21.325,21.33,20.445,20.505,3207689.0
2021-02-18,20.25,20.55,19.655,20.35,3955062.0
2021-02-19,20.315,20.535,20.275,20.45,3511340.0
2021-02-22,20.535,20.66,19.945,20.56,5391255.0
2021-02-23,21.09,21.48,20.965,21.46,4617700.0
2021-02-24,21.195,21.405,20.925,21.345,3055541.0
2021-02-25,21.26,21.345,20.82,20.82,2480775.0
2021-02-26,20.265,20.895,20.215,20.79,2899082.0
2021-03-01,20.4,20.78,20.35,20.635,2939450.0
2021-03-02,20.35,20.49,20.115,20.13,2310499.0
2021-03-03,20.645,20.66,20.35,20.46,2586888.0
2021-03-04,20.02,20.045,19.59,19.775,4068430.0
2021-03-05,19.665,19.935,19.475,19.605,2393616.0
2021-03-08,19.995,20.415,19.91,20.14,2354365.0
2021-03-09,20.085,20.085,19.7,19.825,2362346.0
2021-03-10,20.41,20.595,20.19,20.205,2222908.0
2021-03-11,20.755,20.88,20.325,20.6,1867702.0
2021-03-12,20.88,20.88,20.265,20.265,2447200.0
2021-03-15,20.325,20.695,20.23,20.55,181823.0
2021-03-16,20.845,20.915,20.57,20.595,2975766.0
2021-03-17,20.465,20.67,20.22,20.39,2964889.0
2021-03-18,20.755,21.245,20.365,21.14,4862991.0
2021-03-19,21.09,21.09,20.375,20.415,388041.0
2021-03-22,20.56,20.925,20.39,20.83,1594792.0
2021-03-23,20.67,20.99,20.56,20.925,2038297.0
2021-03-24,20.78,21.185,20.61,21.135,2231421.0
2021-03-25,21.125,21.42,21.015,21.3,2322607.0
2021-03-26,21.385,21.455,21.0,21.025,1869897.0
2021-03-29,21.125,21.285,20.845,21.06,1523991.0
2021-03-30,21.005,21.05,20.755,20.79,1749673.0
2021-03-31,20.685,20.815,20.44,20.6,2626683.0
2021-04-01,21.2,21.36,21.075,21.135,431889.0
2021-04-06,21.725,21.725,21.22,21.58,2324395.0
2021-04-07,21.675,21.92,21.625,21.86,2091680.0
2021-04-08,21.95,22.355,21.765,22.29,2688633.0
2021-04-09,22.44,22.55,22.24,22.525,2485355.0
2021-04-12,22.39,22.425,21.92,21.97,1551668.0
2021-04-13,21.875,22.22,21.8,22.045,1328826.0
2021-04-14,22.29,23.025,22.28,22.94,3369571.0
2021-04-15,23.175,23.175,22.38,22.65,2995399.0
2021-04-16,23.495,23.725,23.21,23.385,3864015.0
2021-04-19,23.285,23.68,23.135,23.595,2206195.0
2021-04-20,23.46,23.595,23.32,23.54,1981671.0
2021-04-21,23.62,23.885,23.505,23.63,355350.0
2021-04-22,23.835,24.305,23.715,24.16,3114297.0
2021-04-23,24.0,24.0,23.775,23.945,1507845.0
2021-04-26,23.505,23.555,23.245,23.32,225389.0
2021-04-27,22.78,23.255,22.44,23.165,2462808.0
2021-04-28,22.735,22.78,22.33,22.375,3251083.0
2021-04-29,22.82,22.98,22.66,22.855,2414171.0
2021-04-30,22.525,22.675,22.27,22.375,1800271.0
2021-05-03,22.355,22.44,22.13,22.165,937904.0
2021-05-04,22.72,22.735,22.42,22.485,2608306.0
2021-05-05,22.355,22.355,22.155,22.265,1522418.0
2021-05-06,22.4,22.49,22.03,22.205,2268970.0
2021-05-07,22.945,23.15,22.66,23.055,414275.0
2021-05-10,23.52,23.77,23.32,23.705,2048056.0
2021-05-11,23.295,23.615,23.21,23.515,1982914.0
2021-05-12,23.46,23.675,23.16,23.3,1788025.0
2021-05-13,23.41,23.64,23.125,23.47,2213503.0
2021-05-14,23.215,23.595,23.185,23.31,1119945.0
2021-05-17,23.705,24.085,23.69,23.92,3016612.0
2021-05-18,24.645,24.695,24.17,24.18,4242849.0
2021-05-19,23.715,23.81,23.565,23.63,2410645.0
2021-05-20,23.53,23.945,23.38,23.875,2416068.0
2021-05-21,24.11,24.185,23.395,23.435,1788568.0
2021-05-24,23.435,24.085,23.335,24.06,2119621.0
2021-05-25,23.715,24.255,23.715,23.96,1691239.0
2021-05-26,23.95,24.6,23.875,24.29,2535010.0
2021-05-27,24.13,24.22,23.495,23.495,4072526.0
2021-05-28,23.62,23.835,23.53,23.725,2037501.0
2021-05-31,23.97,24.13,23.81,23.89,1801058.0
2021-06-01,23.985,24.035,23.76,23.92,1450548.0
2021-06-02,23.885,23.91,23.5,23.865,277161.0
2021-06-03,23.92,24.035,23.62,23.655,1589762.0
2021-06-04,23.1,23.335,22.92,23.16,2835839.0
2021-06-07,23.615,23.64,23.19,23.285,1905637.0
2021-06-08,23.455,23.545,23.32,23.36,1494828.0
2021-06-09,23.41,23.495,23.135,23.2,1791992.0
2021-06-10,23.245,23.32,23.15,23.19,2089751.0
2021-06-11,23.37,23.97,23.32,23.9,2393796.0
2021-06-15,23.41,23.595,23.21,23.455,343694.0
2021-06-16,23.385,23.47,23.125,23.15,2412445.0
2021-06-17,23.115,23.115,22.47,22.57,5750256.0
2021-06-18,21.54,22.05,21.455,21.9,4149851.0
2021-06-21,21.615,22.085,21.57,21.975,353333.0
2021-06-22,22.195,22.29,21.815,21.95,2308206.0
2021-06-23,21.935,22.165,21.84,21.995,1754782.0
2021-06-24,21.835,21.91,21.605,21.7,1424489.0
2021-06-25,21.935,22.135,21.84,22.055,1812488.0
2021-06-28,21.895,22.055,21.75,21.8,1373143.0
2021-06-29,21.84,21.9,21.565,21.675,1363280.0
2021-06-30,21.715,21.715,21.225,21.325,2106650.0
2021-07-01,21.595,21.85,21.445,21.765,1624238.0
2021-07-02,21.725,21.775,21.37,21.395,1183822.0
2021-07-05,21.515,21.885,21.515,21.65,1829766.0
2021-07-06,21.64,21.8,21.53,21.69,1575747.0
2021-07-07,21.79,22.165,21.765,22.13,2319340.0
2021-07-08,22.23,22.315,21.865,21.895,2275102.0
2021-07-09,21.925,22.075,21.57,21.69,2286648.0
2021-07-12,22.095,22.095,21.665,21.81,1663065.0
2021-07-13,21.84,21.975,21.775,21.885,1855811.0
2021-07-14,22.045,22.51,21.945,22.45,2533685.0
2021-07-15,22.54,22.855,22.54,22.785,2842422.0
2021-07-16,22.76,22.87,22.575,22.695,2211109.0
2021-07-19,22.245,22.44,22.165,22.245,1986355.0
2021-07-20,22.08,22.23,21.995,22.03,1762313.0
2021-07-21,22.105,22.12,21.84,21.995,1759604.0
2021-07-22,21.935,22.155,21.74,22.085,2489492.0
2021-07-23,22.085,22.17,21.9,22.08,2040160.0
2021-07-26,22.035,22.07,21.68,21.73,2117948.0
2021-07-27,21.815,22.035,21.665,21.835,2232032.0
2021-07-28,21.835,22.215,21.59,22.085,1984111.0
2021-07-29,22.265,22.425,22.19,22.28,2262186.0
2021-07-30,22.525,22.62,22.34,22.35,200793.0
2021-08-02,22.56,22.98,22.515,22.685,2362847.0
2021-08-03,22.46,22.535,22.255,22.34,2253754.0
2021-08-04,22.27,22.62,22.155,22.51,1716997.0
2021-08-05,22.4,22.625,22.22,22.475,1724482.0
2021-08-06,22.24,22.29,21.935,22.02,2078921.0
2021-08-09,21.3,21.515,21.2,21.42,3933956.0
2021-08-10,21.495,21.495,21.32,21.38,2518478.0
2021-08-11,21.275,21.28,21.075,21.22,228364.0
2021-08-12,21.43,21.505,21.245,21.275,317248.0
2021-08-13,21.195,21.38,21.125,21.25,1808607.0
2021-08-16,21.68,21.91,21.53,21.53,2324295.0
2021-08-17,21.43,21.63,21.345,21.545,1957567.0
2021-08-18,21.275,21.445,21.11,21.32,3126715.0
2021-08-19,21.225,21.85,21.195,21.545,2770050.0
2021-08-20,21.075,21.11,20.77,20.845,811485.0
2021-08-23,20.77,21.275,20.73,21.16,1992002.0
2021-08-24,21.53,21.64,21.385,21.42,2997683.0
2021-08-25,21.585,21.595,21.205,21.3,1637819.0
2021-08-26,20.995,21.165,20.87,21.08,2510258.0
2021-08-27,21.15,21.285,20.995,21.175,1788626.0
2021-08-30,21.51,21.655,21.37,21.52,1829317.0
2021-08-31,21.535,21.7,21.33,21.355,2408580.0
2021-09-01,21.365,21.84,21.305,21.685,2323801.0
2021-09-02,21.77,21.795,21.305,21.355,2109346.0
2021-09-03,21.295,21.345,21.15,21.215,1736945.0
2021-09-06,21.56,21.845,21.445,21.75,2099644.0
2021-09-07,21.75,21.76,21.39,21.46,1585862.0
2021-09-08,21.295,21.295,20.82,20.83,3561416.0
2021-09-09,20.81,20.925,20.615,20.62,2846219.0
2021-09-10,20.81,20.925,20.595,20.715,2042372.0
2021-09-13,20.7,21.12,20.68,21.105,1463398.0
2021-09-14,21.235,21.44,21.045,21.12,2165892.0
2021-09-15,21.4,21.44,21.15,21.215,2066742.0
2021-09-16,21.0,21.285,20.94,21.185,2286536.0
2021-09-17,20.63,20.665,20.27,20.525,3875736.0
2021-09-20,20.595,20.605,19.94,20.155,2339360.0
2021-09-21,20.31,20.58,20.25,20.31,2526432.0
2021-09-22,20.395,20.62,20.18,20.43,1764794.0
2021-09-23,20.5,20.555,20.24,20.44,2114203.0
2021-09-24,20.215,20.285,19.86,19.93,2650295.0
2021-09-27,19.92,20.07,19.7,19.705,2698780.0
2021-09-28,19.665,19.67,19.06,19.17,2987238.0
2021-09-29,18.955,19.715,18.86,19.535,3104945.0
2021-09-30,19.73,19.73,19.36,19.545,2780611.0
2021-10-01,19.575,19.88,19.545,19.7,2723002.0
2021-10-04,19.73,19.94,19.725,19.845,1137006.0
2021-10-05,20.01,20.155,19.915,20.095,1687347.0
2021-10-06,20.155,20.155,19.955,20.01,2056832.0
2021-10-07,20.11,20.145,19.94,20.05,1590512.0
2021-10-08,20.11,20.3,19.985,20.24,2234840.0
2021-10-11,20.295,20.64,20.285,20.63,2994032.0
2021-10-12,20.56,21.105,20.465,20.645,3499768.0
2021-10-13,20.845,20.985,20.63,20.835,2234791.0
2021-10-14,21.285,21.435,21.215,21.345,2417713.0
2021-10-15,21.58,21.655,21.285,21.295,1788563.0
2021-10-18,21.09,21.365,21.055,21.25,1928693.0
2021-10-19,21.095,21.39,21.02,21.25,2253266.0
2021-10-20,21.58,21.625,21.405,21.425,2693024.0
2021-10-21,21.58,21.84,21.475,21.51,2983710.0
2021-10-22,21.39,21.725,21.37,21.53,2049367.0
2021-10-25,21.7,21.94,21.495,21.845,2015866.0
2021-10-26,22.14,22.21,21.65,21.685,1952644.0
2021-10-27,21.58,21.71,21.5,21.625,2162213.0
2021-10-28,21.425,21.805,21.32,21.805,2072924.0
2021-10-29,21.56,21.69,21.405,21.485,3247131.0
2021-11-01,21.06,21.27,20.975,21.105,2960596.0
2021-11-02,21.245,21.28,20.74,20.805,1662824.0
2021-11-03,20.81,21.045,20.775,20.81,1553399.0
2021-11-04,20.82,20.995,20.81,20.89,1302825.0
2021-11-05,21.32,21.875,21.26,21.63,2783284.0
2021-11-08,22.1,22.26,21.865,21.89,2603984.0
2021-11-09,21.27,21.69,20.77,21.545,4056944.0
2021-11-10,21.72,21.89,21.44,21.685,4279007.0
2021-11-11,22.285,22.425,21.9,22.2,5153759.0
2021-11-12,22.54,22.66,21.815,21.815,4572130.0
2021-11-15,21.97,22.13,21.875,21.96,2783106.0
2021-11-16,21.995,22.065,21.71,21.745,2535623.0
2021-11-17,21.655,21.655,21.2,21.285,3422325.0
2021-11-18,21.285,21.615,21.2,21.595,2876905.0
2021-11-19,21.405,21.485,21.095,21.44,2987803.0
2021-11-22,21.28,21.31,20.95,21.045,2350109.0
2021-11-23,20.805,20.985,20.735,20.925,2510897.0
2021-11-24,20.63,20.69,20.355,20.68,3544305.0
2021-11-25,20.63,20.855,20.63,20.775,1993949.0
2021-11-26,20.715,20.995,20.645,20.95,1944904.0
2021-11-29,20.915,20.975,20.645,20.87,3229392.0
2021-11-30,20.735,20.785,20.39,20.39,6298949.0
2021-12-01,20.14,20.42,20.01,20.355,3453200.0
2021-12-02,20.035,20.085,19.835,19.86,3833228.0
2021-12-03,19.48,19.845,19.38,19.655,3449859.0
2021-12-06,19.73,20.085,19.68,19.955,3229403.0
2021-12-07,19.99,20.225,19.965,20.11,2915324.0
2021-12-08,20.2,20.355,20.035,20.3,2546520.0
2021-12-09,20.38,20.49,20.26,20.355,2532777.0
2021-12-10,20.035,20.235,19.92,20.0,2851442.0
2021-12-13,19.94,20.205,19.94,20.045,1938209.0
2021-12-14,19.99,20.12,19.775,20.07,2743011.0
2021-12-15,19.475,20.05,19.415,19.63,4031940.0
2021-12-16,19.25,19.75,19.25,19.68,4361169.0
2021-12-17,20.37,20.715,20.27,20.415,6537927.0
2021-12-20,20.295,20.775,19.985,20.76,3464255.0
2021-12-21,20.415,20.915,20.395,20.87,2563968.0
2021-12-22,20.715,20.725,20.46,20.605,3352030.0
2021-12-23,20.715,20.915,20.7,20.82,1865574.0
2021-12-24,20.975,20.975,20.675,20.77,689835.0
2021-12-29,20.77,21.09,20.77,21.055,2178650.0
2021-12-30,20.925,20.985,20.845,20.93,1391080.0
2021-12-31,21.035,21.37,21.035,21.13,1462816.0
2022-01-04,21.06,21.245,20.96,21.14,1637450.0
2022-01-05,21.035,21.425,20.96,21.405,2440280.0
2022-01-06,20.95,21.09,20.74,20.74,3416163.0
2022-01-07,20.32,20.83,20.31,20.74,407935.0
2022-01-10,20.81,20.95,20.595,20.725,1109056.0
2022-01-11,20.805,20.985,20.76,20.88,2211499.0
2022-01-12,21.495,21.72,21.285,21.365,3296129.0
2022-01-13,21.475,21.475,21.21,21.32,2327452.0
2022-01-14,21.09,21.65,21.07,21.33,3029169.0
2022-01-17,21.57,21.57,20.905,21.07,3146623.0
2022-01-18,21.19,21.21,20.81,20.905,1703596.0
2022-01-19,20.75,21.01,20.675,20.69,2359911.0
2022-01-20,21.545,22.1,21.46,22.055,6288125.0
2022-01-21,21.735,21.89,21.45,21.805,3371527.0
2022-01-24,21.685,21.75,21.38,21.735,3336941.0
2022-01-25,21.545,21.7,20.94,21.055,3809911.0
2022-01-27,20.735,20.735,19.82,19.82,7476327.0
2022-01-28,19.44,19.535,18.05,18.56,13904678.0
2022-01-31,18.56,18.755,18.41,18.6,3294545.0
2022-02-01,18.93,19.275,18.565,19.25,3880924.0
2022-02-02,19.48,19.56,19.27,19.43,2189120.0
2022-02-03,19.19,19.5,19.165,19.335,3127060.0
2022-02-04,19.335,19.455,19.155,19.455,2834257.0
2022-02-07,19.55,19.68,19.34,19.405,2131198.0
2022-02-08,19.775,19.825,19.415,19.475,2466375.0
2022-02-09,19.75,19.855,19.515,19.845,2851221.0
2022-02-10,20.035,20.095,19.605,19.63,2614623.0
2022-02-11,19.525,19.75,19.415,19.61,2109691.0
2022-02-14,20.205,20.735,20.205,20.455,4141550.0
2022-02-15,20.74,20.76,20.24,20.405,3776438.0
2022-02-16,20.26,20.425,20.045,20.285,3139853.0
2022-02-17,20.51,20.88,20.15,20.585,4420445.0
2022-02-18,21.185,21.495,20.675,21.025,5988718.0
2022-02-21,20.975,21.475,20.94,21.21,4463871.0
2022-02-22,21.33,21.855,20.975,21.7,5021116.0
2022-02-23,21.355,21.595,20.94,21.245,4700195.0
2022-02-24,21.25,22.15,21.25,22.1,6526984.0
2022-02-25,21.34,21.94,21.34,21.515,6097929.0
2022-02-28,22.0,22.275,21.755,22.25,5920175.0
2022-03-01,22.21,22.215,21.8,21.955,4752267.0
2022-03-02,22.53,22.615,22.08,22.19,6813335.0
2022-03-03,21.915,22.155,21.82,21.95,4295135.0
2022-03-04,21.965,22.7,21.79,22.555,6517783.0
2022-03-07,23.25,23.74,22.96,23.725,9238938.0
2022-03-08,23.985,24.365,23.535,23.995,17731057.0
2022-03-09,24.14,24.445,23.715,24.445,14833637.0
2022-03-10,23.575,23.575,23.18,23.42,9416969.0
2022-03-11,23.575,23.715,23.185,23.275,4932945.0
2022-03-14,23.23,23.445,22.895,23.03,4725432.0
2022-03-15,22.45,22.65,22.305,22.39,5248970.0
2022-03-16,21.94,22.53,21.845,22.47,5151522.0
2022-03-17,22.365,22.685,22.2,22.685,5858100.0
2022-03-18,22.755,22.885,22.25,22.51,9595650.0
2022-03-21,22.345,22.345,21.845,21.905,4088468.0
2022-03-22,22.26,22.565,22.2,22.52,3425695.0
2022-03-23,22.14,22.38,22.03,22.06,3675435.0
2022-03-24,22.605,22.91,22.47,22.535,3651517.0
2022-03-25,22.885,23.42,22.755,23.315,4556118.0
2022-03-28,23.1,23.405,22.935,23.37,3718329.0
2022-03-29,23.125,23.37,23.04,23.29,3199768.0
2022-03-30,22.84,23.465,22.77,23.3,2919650.0
2022-03-31,23.62,23.705,23.18,23.18,3356781.0
2022-04-01,23.23,23.57,23.195,23.345,2363536.0
2022-04-04,23.585,23.775,23.445,23.55,2313104.0
2022-04-05,23.405,23.68,23.205,23.62,2217790.0
2022-04-06,23.04,23.335,22.83,23.065,3448140.0
2022-04-07,23.195,23.395,23.125,23.24,2357357.0
2022-04-08,23.545,23.925,23.445,23.915,473156.0
2022-04-11,24.14,24.46,24.14,24.425,2984248.0
2022-04-12,24.445,24.445,23.925,24.15,2626872.0
2022-04-13,24.42,24.445,23.985,24.195,2444691.0
2022-04-14,24.4,24.725,24.325,24.625,2673547.0
2022-04-19,24.705,25.105,24.705,25.0,3359523.0
2022-04-20,24.705,25.05,24.66,24.72,3821594.0
2022-04-21,25.04,25.04,24.8,24.965,2640267.0
2022-04-22,24.09,24.67,24.09,24.52,568342.0
2022-04-26,23.735,24.195,23.705,23.81,3814420.0
2022-04-27,23.655,23.865,23.285,23.385,3521719.0
2022-04-28,23.415,23.56,22.895,23.16,3162715.0
2022-04-29,23.465,23.74,23.25,23.3,3427773.0
2022-05-02,23.31,23.37,22.895,23.09,2493087.0
2022-05-03,22.73,22.995,22.665,22.91,2363821.0
2022-05-04,23.145,23.155,22.7,22.7,2495784.0
2022-05-05,22.925,23.31,22.79,23.31,3091327.0
2022-05-06,22.97,22.995,22.675,22.91,2346641.0
2022-05-09,22.79,22.89,22.5,22.545,2517629.0
2022-05-10,22.175,22.25,21.385,21.73,3363392.0
2022-05-11,21.53,21.67,21.16,21.55,3366934.0
2022-05-12,21.33,21.59,21.28,21.41,3430261.0
2022-05-13,21.185,21.33,21.045,21.305,525829.0
2022-05-16,21.305,21.565,21.2,21.48,2721561.0
2022-05-17,21.68,21.73,21.43,21.585,2559521.0
2022-05-18,21.695,21.75,21.495,21.56,2102942.0
2022-05-19,21.265,21.85,21.2,21.61,2597215.0
2022-05-20,22.215,22.305,21.95,22.165,2587530.0
2022-05-23,22.24,22.415,21.905,22.06,2252036.0
2022-05-24,21.915,22.01,21.69,21.705,2419799.0
2022-05-25,21.885,22.215,21.85,21.905,2488356.0
2022-05-26,21.75,21.785,21.325,21.36,2091112.0
2022-05-27,21.53,21.655,21.4,21.445,341456.0
2022-05-30,21.56,21.73,21.315,21.68,2397271.0
2022-05-31,21.575,21.705,21.41,21.705,6004693.0
2022-06-01,21.575,21.575,20.935,21.125,4066367.0
2022-06-02,20.845,21.34,20.845,21.065,380869.0
2022-06-03,21.67,21.67,21.27,21.36,2489484.0
2022-06-06,21.055,21.315,21.055,21.125,1387050.0
2022-06-07,20.89,21.02,20.785,20.805,2245072.0
2022-06-08,20.97,21.275,20.91,21.04,2171595.0
2022-06-09,20.875,21.04,20.595,20.595,2817590.0
2022-06-10,20.335,20.455,20.085,20.3,3245688.0
2022-06-14,19.505,20.125,19.365,20.125,4893300.0
2022-06-15,19.935,20.265,19.73,20.155,3554302.0
2022-06-16,20.62,20.89,20.455,20.715,4263274.0
2022-06-17,20.715,21.49,20.605,21.49,462940.0
2022-06-20,21.235,21.235,20.5,20.5,2431804.0
2022-06-21,20.805,20.865,20.38,20.585,1944556.0
2022-06-22,20.725,20.83,20.42,20.43,320750.0
2022-06-23,20.585,20.64,19.945,20.18,2256897.0
2022-06-24,19.91,20.1,19.675,19.97,2222463.0
2022-06-27,19.755,19.805,18.775,18.845,5719385.0
2022-06-28,19.095,19.485,19.08,19.39,4741697.0
2022-06-29,19.2,19.2,18.595,18.63,4221910.0
2022-06-30,18.29,18.54,18.11,18.11,4251759.0
2022-07-01,17.945,18.11,17.535,17.57,4547134.0
2022-07-04,17.96,18.17,17.815,17.97,3273412.0
2022-07-05,17.97,18.245,17.97,18.195,2879354.0
2022-07-06,17.59,17.595,16.97,16.99,871634.0
2022-07-07,17.085,17.12,16.825,17.12,3618916.0
2022-07-08,17.215,17.35,17.12,17.13,3610023.0
2022-07-11,16.93,16.98,16.52,16.695,3797484.0
2022-07-12,16.825,16.99,16.54,16.66,3987546.0
2022-07-13,16.565,16.71,16.44,16.46,3672062.0
2022-07-14,16.635,16.73,16.445,16.645,4399430.0
2022-07-15,16.245,16.375,16.14,16.185,5033667.0
2022-07-18,16.255,16.425,16.095,16.175,4283450.0
2022-07-19,16.14,16.245,16.0,16.06,3804027.0
2022-07-20,16.35,16.515,16.255,16.505,4238319.0
2022-07-21,16.74,16.875,16.505,16.775,6347466.0
2022-07-22,16.765,17.155,16.615,16.695,786093.0
2022-07-25,16.425,16.73,16.365,16.71,3867472.0
2022-07-26,16.225,16.47,16.125,16.19,6363983.0
2022-07-27,16.365,16.54,15.965,16.045,6931173.0
2022-07-28,16.225,16.255,16.025,16.13,8354488.0
2022-07-29,16.375,16.73,16.28,16.73,7725651.0
2022-08-01,16.905,16.97,16.52,16.705,4449792.0
2022-08-02,16.705,17.005,16.575,16.92,5951574.0
2022-08-03,16.815,16.85,16.385,16.645,5894789.0
2022-08-04,16.255,16.545,16.175,16.48,4425578.0
2022-08-05,16.685,16.87,16.545,16.6,1351305.0
2022-08-08,16.575,16.94,16.47,16.905,1165264.0
2022-08-09,17.04,17.165,16.975,17.06,3498854.0
2022-08-10,17.07,17.11,16.755,16.87,2476347.0
2022-08-11,17.015,17.11,16.66,16.755,3476571.0
2022-08-12,16.615,16.745,16.48,16.565,3759431.0
2022-08-15,16.745,17.025,16.59,16.685,2305866.0
2022-08-16,16.385,16.61,16.385,16.54,3296327.0
2022-08-17,16.545,16.71,16.54,16.66,2279983.0
2022-08-18,16.295,16.48,16.055,16.185,6492147.0
2022-08-19,16.815,16.975,16.59,16.775,1112987.0
2022-08-22,16.41,16.515,15.93,16.025,6496499.0
2022-08-23,16.0,16.335,15.985,16.14,497170.0
2022-08-24,16.33,16.365,15.83,15.905,809190.0
2022-08-25,16.02,16.435,15.985,16.385,3671191.0
2022-08-26,16.395,16.405,16.055,16.055,3403081.0
2022-08-29,15.51,15.68,15.27,15.305,5887894.0
2022-08-30,15.42,15.595,15.29,15.525,4133470.0
2022-08-31,15.21,15.615,15.175,15.605,5069856.0
2022-09-01,15.35,15.41,14.97,14.97,5183045.0
2022-09-02,14.61,14.99,14.575,14.99,3546488.0
2022-09-05,15.085,15.23,14.96,15.11,3087371.0
2022-09-06,15.005,15.175,14.935,15.005,299211.0
2022-09-07,14.875,14.925,14.645,14.76,413936.0
2022-09-08,15.05,15.21,14.85,14.96,4518193.0
2022-09-09,14.99,15.6,14.96,15.535,5397698.0
2022-09-12,15.675,15.73,15.51,15.605,3149152.0
2022-09-13,15.675,15.875,15.585,15.595,3735936.0
2022-09-14,15.095,15.25,14.91,15.14,684717.0
2022-09-15,15.14,15.24,14.97,15.05,4030425.0
2022-09-16,14.68,14.82,14.53,14.635,10509823.0
2022-09-19,14.96,14.99,14.785,14.885,2795983.0
2022-09-20,15.14,15.295,15.06,15.095,3881358.0
2022-09-21,14.715,14.82,14.575,14.775,4211403.0
2022-09-23,14.69,14.785,14.575,14.74,3844762.0
2022-09-26,14.415,14.415,13.87,13.87,6303616.0
2022-09-27,13.995,14.205,13.835,14.11,5574933.0
2022-09-28,13.915,14.24,13.89,14.145,3481632.0
2022-09-29,14.84,14.875,14.505,14.505,852830.0
2022-09-30,14.345,15.115,14.31,14.89,1280447.0
2022-10-03,14.99,15.095,14.555,14.665,4369145.0
2022-10-04,15.14,15.63,15.075,15.585,6657131.0
2022-10-05,15.84,15.99,15.71,15.745,6859959.0
2022-10-06,15.49,15.805,15.425,15.755,3218229.0
2022-10-07,15.755,16.06,15.7,15.94,3607787.0
2022-10-10,15.365,15.47,15.21,15.295,4485549.0
2022-10-11,15.295,15.385,15.18,15.27,3631116.0
2022-10-12,15.18,15.35,15.04,15.26,3283351.0
2022-10-13,15.235,15.49,15.2,15.385,2725813.0
2022-10-14,15.445,15.49,15.12,15.2,3335799.0
2022-10-17,14.875,14.96,14.765,14.925,4484966.0
2022-10-18,15.21,15.615,15.05,15.615,535894.0
2022-10-19,15.5,15.58,15.3,15.315,3597437.0
2022-10-20,15.015,15.03,14.7,14.795,5103144.0
2022-10-21,14.955,14.955,14.76,14.81,1753595.0
2022-10-24,15.395,15.615,15.18,15.245,3747831.0
2022-10-25,15.25,15.33,15.05,15.05,2053976.0
2022-10-26,15.28,15.5,15.15,15.29,3159641.0
2022-10-27,16.06,16.06,15.605,15.78,780135.0
2022-10-28,15.515,15.72,15.375,15.675,3226757.0
2022-10-31,15.49,15.535,15.215,15.27,3206600.0
2022-11-01,15.315,15.48,15.11,15.48,2553041.0
2022-11-02,15.64,15.825,15.465,15.73,3826920.0
2022-11-03,15.095,15.27,14.91,15.25,648054.0
2022-11-04,15.015,15.445,15.015,15.315,3087619.0
2022-11-07,15.87,16.06,15.62,15.955,4718544.0
2022-11-08,15.975,16.105,15.86,15.985,3250864.0
2022-11-09,16.775,17.135,16.6,17.085,6223236.0
2022-11-10,16.67,17.005,16.635,16.865,3688683.0
2022-11-11,17.71,17.78,17.255,17.455,6315908.0
2022-11-14,17.47,17.565,17.05,17.17,4251581.0
2022-11-15,17.425,17.425,17.065,17.135,3365624.0
2022-11-16,16.985,17.18,16.74,16.82,3360945.0
2022-11-17,16.83,17.065,16.73,16.94,3051007.0
2022-11-18,16.855,16.915,16.765,16.775,1978120.0
2022-11-21,16.65,16.88,16.53,16.535,2939363.0
2022-11-22,16.625,16.685,16.44,16.615,2311921.0
2022-11-23,16.9,17.09,16.855,17.02,2174167.0
2022-11-24,17.205,17.595,17.205,17.46,3587550.0
2022-11-25,17.25,17.655,17.215,17.6,2174969.0
2022-11-28,17.445,17.595,17.205,17.295,2972452.0
2022-11-29,16.975,17.295,16.835,17.275,2639338.0
2022-11-30,17.295,17.655,17.27,17.435,6699697.0
2022-12-01,17.85,18.37,17.785,18.185,5225167.0
2022-12-02,18.48,18.815,18.315,18.56,6166267.0
2022-12-05,18.525,18.73,18.43,18.535,2349456.0
2022-12-06,18.2,18.225,17.975,18.105,4509000.0
2022-12-07,18.0,18.41,17.9,18.305,4023371.0
2022-12-08,18.58,18.915,18.51,18.675,4037309.0
2022-12-09,18.48,18.86,18.325,18.815,2787228.0
2022-12-12,18.255,18.36,18.04,18.175,3060546.0
2022-12-13,18.245,18.46,18.14,18.15,2513235.0
2022-12-14,18.595,18.81,18.48,18.545,3967284.0
2022-12-15,18.22,18.675,18.2,18.37,4683338.0
2022-12-16,17.85,18.185,17.7,18.185,6745723.0
2022-12-19,17.745,18.36,17.745,18.12,4325520.0
2022-12-20,18.105,18.13,17.525,17.64,3625699.0
2022-12-21,18.22,18.815,18.2,18.78,5331222.0
2022-12-22,18.755,18.775,18.5,18.57,3011258.0
2022-12-23,18.3,18.41,18.12,18.29,1755625.0
2022-12-28,18.745,18.745,18.315,18.335,2216912.0
2022-12-29,18.07,18.235,17.93,18.22,1975906.0
2022-12-30,18.245,18.28,18.035,18.165,2347276.0
2023-01-03,18.21,18.375,18.105,18.34,1733370.0
2023-01-04,18.745,18.78,18.48,18.535,3611620.0
2023-01-05,18.93,19.25,18.905,19.01,3035987.0
2023-01-06,18.79,19.625,18.675,19.51,3621719.0
2023-01-09,19.89,20.095,19.865,20.065,3627492.0
2023-01-10,19.89,19.98,19.52,19.6,3105460.0
2023-01-11,19.84,20.025,19.82,19.98,2213997.0
2023-01-12,20.065,20.065,19.795,19.855,2792486.0
2023-01-13,20.05,20.315,19.915,19.915,3484666.0
2023-01-16,20.35,20.445,20.135,20.39,2858840.0
2023-01-17,20.11,20.33,20.005,20.025,2225707.0
2023-01-18,19.81,19.96,19.47,19.66,3510238.0
2023-01-19,19.52,19.935,19.45,19.84,2539736.0
2023-01-20,20.245,20.46,20.165,20.32,3253726.0
2023-01-23,20.245,20.57,20.24,20.42,2659819.0
2023-01-24,20.145,20.63,20.11,20.585,2574283.0
2023-01-25,21.08,21.175,19.995,20.2,1152040.0
2023-01-27,19.715,20.025,19.53,19.73,5270796.0
2023-01-30,19.655,19.98,19.325,19.865,3763761.0
2023-01-31,19.76,19.915,19.48,19.635,411108.0
2023-02-01,19.89,19.935,19.425,19.62,3173731.0
2023-02-02,20.295,20.57,20.25,20.34,3822292.0
2023-02-03,19.73,20.05,19.545,19.76,3994953.0
2023-02-06,22.225,22.595,21.515,21.59,2913406.0
2023-02-07,21.59,22.045,21.475,21.96,10168376.0
2023-02-08,21.975,22.53,21.915,22.53,7226007.0
2023-02-09,22.62,22.785,21.975,22.195,5822918.0
2023-02-10,21.87,22.1,21.765,21.785,779489.0
2023-02-13,21.87,22.08,21.6,21.605,4055654.0
2023-02-14,21.79,21.895,21.6,21.785,2649509.0
2023-02-15,21.5,21.61,21.38,21.395,3840123.0
2023-02-16,21.105,21.335,20.86,21.035,4184396.0
2023-02-17,21.035,21.175,20.655,20.745,3822648.0
2023-02-20,20.84,21.015,20.71,20.77,2054842.0
2023-02-21,20.63,20.945,20.525,20.895,2160102.0
2023-02-22,20.57,20.755,20.4,20.47,2893136.0
2023-02-23,20.42,20.545,20.085,20.42,2877689.0
2023-02-24,20.41,20.475,20.175,20.34,3164982.0
2023-02-27,20.41,20.6,20.175,20.3,2155917.0
2023-02-28,20.545,20.805,20.275,20.275,5448693.0
2023-03-01,20.645,21.065,20.535,21.03,2650767.0
2023-03-02,21.5,21.615,21.31,21.5,3625686.0
2023-03-03,21.65,21.76,21.525,21.65,3643940.0
2023-03-06,21.815,21.895,21.38,21.505,2684936.0
2023-03-07,21.14,21.615,21.05,21.615,2365028.0
2023-03-08,21.13,21.165,20.745,20.915,3270045.0
2023-03-09,21.14,21.185,20.92,20.93,2040337.0
2023-03-10,20.85,21.315,20.735,20.995,2635609.0
2023-03-13,21.55,21.895,21.255,21.605,4186980.0
2023-03-14,22.315,22.625,22.08,22.255,1055596.0
2023-03-15,22.155,22.27,21.94,22.175,2849001.0
2023-03-16,22.605,22.795,22.245,22.265,5921975.0
2023-03-17,21.685,21.985,21.39,21.775,6429193.0
2023-03-20,22.89,23.355,22.855,23.07,7879451.0
2023-03-21,22.92,23.255,22.675,23.215,4623488.0
2023-03-22,22.67,22.975,22.445,22.975,675438.0
2023-03-23,23.44,23.495,23.135,23.215,2976802.0
2023-03-24,23.405,23.655,23.325,23.63,4052349.0
2023-03-27,23.475,23.92,23.405,23.865,2594484.0
2023-03-28,23.79,23.82,23.555,23.72,2598251.0
2023-03-29,24.18,24.29,23.935,23.935,2549300.0
2023-03-30,23.855,23.92,23.56,23.9,2805855.0
2023-03-31,24.07,24.395,24.07,24.15,3027251.0
2023-04-03,23.73,24.105,23.52,23.72,3348991.0
2023-04-04,23.98,24.5,23.98,24.465,3463915.0
2023-04-05,25.185,25.31,24.945,25.215,825634.0
2023-04-06,25.265,25.665,25.17,25.44,3865707.0
2023-04-11,26.985,27.235,26.525,26.75,8570307.0
2023-04-12,26.985,26.985,26.525,26.68,7855784.0
2023-04-13,26.545,26.65,26.445,26.445,6200023.0
2023-04-14,26.985,27.095,26.84,26.95,7241236.0
2023-04-17,26.265,26.37,25.985,26.335,4371081.0
2023-04-18,26.085,26.335,25.895,26.295,4384732.0
2023-04-19,26.4,26.515,26.205,26.22,3604071.0
2023-04-20,25.95,26.22,25.95,26.085,2882006.0
2023-04-21,25.985,26.17,25.95,25.995,2487124.0
2023-04-24,25.625,25.87,25.545,25.755,2392303.0
2023-04-26,26.4,26.525,26.14,26.185,5638135.0
2023-04-27,25.835,26.03,25.625,25.645,4389140.0
2023-04-28,26.04,26.115,25.715,26.015,5715326.0
2023-05-01,25.745,25.87,25.565,25.635,2380549.0
2023-05-02,25.8,25.955,25.575,25.725,2739999.0
2023-05-03,26.605,26.695,26.195,26.195,4914999.0
2023-05-04,26.465,26.635,26.085,26.23,3294352.0
2023-05-05,26.58,26.93,26.525,26.805,4380325.0
2023-05-08,26.33,26.695,26.295,26.625,2371600.0
2023-05-09,26.455,26.51,26.33,26.435,2326484.0
2023-05-10,26.275,26.39,26.03,26.165,2293911.0
2023-05-11,25.645,26.14,25.645,25.985,2582048.0
2023-05-12,25.665,25.725,25.12,25.41,3662535.0
2023-05-15,25.68,25.89,25.475,25.8,3058452.0
2023-05-16,25.8,25.8,25.53,25.545,1052745.0
2023-05-17,25.05,25.125,24.9,25.005,3538942.0
2023-05-18,24.825,24.925,24.745,24.745,4364785.0
2023-05-19,24.285,24.385,24.15,24.285,420826.0
2023-05-22,24.325,24.33,24.15,24.24,2525727.0
2023-05-23,23.945,24.135,23.745,23.775,3338580.0
2023-05-24,23.955,24.055,23.74,23.92,3176603.0
2023-05-25,23.52,23.71,23.43,23.46,3533860.0
2023-05-26,23.17,23.675,23.115,23.295,3534637.0
2023-05-29,23.43,23.53,23.17,23.17,1638094.0
2023-05-30,23.16,23.27,23.11,23.11,1081999.0
2023-05-31,23.19,23.25,22.865,23.11,9027358.0
2023-06-01,23.475,23.98,23.315,23.655,4865187.0
2023-06-02,24.285,24.735,24.25,24.735,4846813.0
2023-06-05,23.955,24.395,23.875,24.395,260978.0
2023-06-06,24.115,24.16,23.595,23.73,2729066.0
2023-06-07,23.83,24.025,23.745,23.89,1550493.0
2023-06-08,23.675,23.745,23.55,23.74,2201353.0
2023-06-09,23.955,23.965,23.585,23.755,1371889.0
2023-06-13,23.45,23.495,23.215,23.415,1894415.0
2023-06-14,23.64,23.685,23.325,23.46,1596935.0
2023-06-15,23.205,23.45,23.205,23.29,1921861.0
2023-06-16,23.385,23.785,23.28,23.695,4047955.0
2023-06-19,23.89,24.105,23.73,24.055,1514618.0
2023-06-20,24.06,24.125,23.9,24.045,1087606.0
2023-06-21,23.585,23.91,23.55,23.745,1780840.0
2023-06-22,23.655,23.685,23.395,23.45,1560437.0
2023-06-23,23.35,23.405,23.225,23.28,1600145.0
2023-06-26,23.55,23.675,23.425,23.565,1964665.0
2023-06-27,24.015,24.07,23.92,23.98,2067919.0
2023-06-28,23.675,24.055,23.585,24.0,1436369.0
2023-06-29,23.875,23.925,23.61,23.7,308198.0
2023-06-30,24.06,24.07,23.765,23.765,2349489.0
2023-07-03,24.285,24.495,24.205,24.35,2141749.0
2023-07-04,24.645,24.72,24.33,24.63,1248712.0
2023-07-05,24.485,24.655,24.375,24.555,1013857.0
2023-07-06,23.835,24.18,23.785,24.18,2941577.0
2023-07-07,23.695,23.88,23.56,23.56,2282351.0
2023-07-10,23.9,24.18,23.82,23.82,1789643.0
2023-07-11,24.295,24.42,24.135,24.24,1870051.0
2023-07-12,24.25,24.465,24.18,24.195,1180958.0
2023-07-13,25.175,25.35,25.095,25.095,793568.0
2023-07-14,25.13,25.275,25.085,25.15,2273710.0
2023-07-17,25.005,25.13,24.825,24.855,1500327.0
2023-07-18,24.81,24.915,24.69,24.845,1301734.0
2023-07-19,25.105,25.16,24.96,24.96,1499368.0
2023-07-20,24.995,25.22,24.765,24.87,1695203.0
2023-07-21,23.63,23.765,23.53,23.56,3373667.0
2023-07-24,23.765,23.98,23.745,23.82,2461415.0
2023-07-25,23.925,24.01,23.64,23.835,2033175.0
2023-07-26,24.27,24.285,24.035,24.06,2061393.0
2023-07-27,24.285,24.36,24.135,24.195,1971416.0
2023-07-28,23.225,23.935,23.205,23.755,2774769.0
2023-07-31,23.72,23.79,23.605,23.755,1827933.0
2023-08-01,24.15,24.275,24.055,24.1,2586879.0
2023-08-02,23.845,24.06,23.845,23.925,1280186.0
2023-08-03,23.56,23.7,23.45,23.695,1696075.0
2023-08-04,23.52,23.72,23.36,23.46,2180038.0
2023-08-07,23.565,23.7,23.47,23.495,866772.0
2023-08-08,23.54,23.565,23.335,23.385,1463025.0
2023-08-09,23.155,23.505,23.145,23.505,1762878.0
2023-08-10,23.505,23.505,23.215,23.34,2001077.0
2023-08-11,23.205,23.405,23.02,23.25,2202764.0
2023-08-14,23.26,23.64,23.26,23.385,1461449.0
2023-08-15,23.215,23.37,22.9,23.045,1607592.0
2023-08-16,22.795,22.955,22.625,22.74,2014746.0
2023-08-17,22.49,22.8,22.29,22.36,2433415.0
2023-08-18,22.975,23.04,22.74,22.74,2396333.0
2023-08-21,22.63,22.675,22.43,22.56,1524897.0
2023-08-22,22.76,22.975,22.705,22.83,2131713.0
2023-08-23,23.15,23.16,22.905,22.93,1298938.0
2023-08-24,23.205,23.42,23.205,23.34,1550257.0
2023-08-25,22.995,23.215,22.995,23.17,1159543.0
2023-08-28,23.23,23.32,23.115,23.17,1043710.0
2023-08-29,23.45,23.525,23.16,23.415,1332727.0
2023-08-30,23.66,23.835,23.64,23.795,1280485.0
2023-08-31,23.715,23.815,23.475,23.685,3073149.0
2023-09-01,23.43,23.64,23.275,23.45,1104745.0
2023-09-04,23.64,23.83,23.54,23.615,1158100.0
2023-09-05,23.32,23.585,23.285,23.485,975044.0
2023-09-06,23.215,23.36,23.06,23.36,1273283.0
2023-09-07,23.35,23.42,23.215,23.27,1480201.0
2023-09-08,23.385,23.575,23.22,23.405,777936.0
2023-09-11,23.35,23.57,23.185,23.475,1140028.0
2023-09-12,23.64,23.825,23.375,23.405,1007770.0
2023-09-13,23.205,23.47,23.195,23.47,1349341.0
2023-09-14,23.495,23.725,23.385,23.685,1932602.0
2023-09-15,23.915,23.915,23.67,23.74,3599120.0
2023-09-18,24.17,24.285,23.875,23.875,2002005.0
2023-09-19,24.16,24.27,24.095,24.205,1757669.0
2023-09-20,24.115,24.34,24.115,24.295,1670678.0
2023-09-21,24.44,24.485,24.2,24.395,1987200.0
2023-09-22,24.205,24.485,24.115,24.415,1882930.0
2023-09-25,24.16,24.505,24.13,24.405,876602.0
2023-09-26,24.15,24.295,23.83,23.895,2497915.0
2023-09-27,23.705,23.75,23.27,23.405,214971.0
2023-09-28,22.575,22.75,22.21,22.24,506652.0
2023-09-29,22.25,22.385,22.24,22.31,2124834.0
2023-10-02,22.16,22.505,22.055,22.295,1082777.0
2023-10-03,21.64,21.71,21.275,21.575,2717822.0
2023-10-04,21.685,21.875,21.63,21.72,2823540.0
2023-10-05,21.885,22.13,21.75,22.105,2752930.0
2023-10-06,22.21,22.285,21.94,22.085,2359009.0
2023-10-09,22.895,23.26,22.885,23.13,365365.0
2023-10-10,23.015,23.04,22.74,22.95,2869927.0
2023-10-11,23.04,23.115,23.005,23.005,1921771.0
2023-10-12,23.44,23.55,23.42,23.475,2554556.0
2023-10-13,23.54,23.885,23.42,23.66,4170382.0
2023-10-16,24.43,24.885,24.38,24.44,4354638.0
2023-10-17,24.38,24.795,24.35,24.48,4716071.0
2023-10-18,24.335,24.42,24.15,24.285,4879849.0
2023-10-19,24.16,24.45,24.16,24.295,3876711.0
2023-10-20,24.17,24.21,23.83,23.975,5023295.0
2023-10-23,23.745,23.775,23.33,23.495,5299868.0
2023-10-24,23.26,23.495,23.135,23.225,5029747.0
2023-10-25,23.225,23.32,22.855,22.855,10250994.0
2023-10-26,22.46,22.825,22.195,22.565,83497807.0
2023-10-27,22.565,22.565,22.565,22.565,0.0
2023-10-30,22.565,22.565,22.565,22.565,0.0
2023-10-31,58.38,58.38,58.38,58.38,0.0
2023-11-01,58.75,58.75,56.98,57.02,413779.0
2023-11-02,56.325,56.68,55.915,56.295,161701.0
2023-11-03,57.27,57.455,56.535,56.96,334513.0
2023-11-06,58.265,58.295,57.5,57.5,671108.0
2023-11-07,55.47,57.32,55.18,56.67,1235343.0
2023-11-08,54.535,55.28,53.975,54.03,2286482.0
2023-11-09,51.355,52.06,51.345,51.725,2722396.0
2023-11-10,51.705,51.715,50.835,51.47,1594670.0
2023-11-13,51.23,51.84,51.045,51.84,1120953.0
2023-11-14,51.895,52.16,51.685,52.16,754886.0
2023-11-15,53.49,54.185,53.315,53.75,1104560.0
2023-11-16,53.945,54.04,53.6,53.86,640111.0
2023-11-17,54.32,54.775,54.265,54.525,703143.0
2023-11-20,53.685,53.93,53.6,53.665,373384.0
2023-11-21,53.81,54.255,53.445,54.15,645201.0
2023-11-22,55.18,55.54,54.875,55.3,1003118.0
2023-11-23,55.405,55.49,55.04,55.04,567692.0
2023-11-24,55.51,55.52,55.095,55.18,196741.0
2023-11-27,55.155,55.155,54.63,55.045,729826.0
2023-11-28,55.6,56.085,55.365,55.365,1021507.0
2023-11-29,59.485,59.56,58.625,58.78,1929321.0
2023-11-30,59.21,59.345,58.605,58.605,2143230.0
2023-12-01,59.005,59.475,58.94,59.15,862706.0
2023-12-04,59.705,61.305,59.64,60.865,926760.0
2023-12-05,59.27,59.735,59.095,59.25,744470.0
2023-12-06,57.44,59.055,57.44,58.51,1799414.0
2023-12-07,58.975,59.18,58.625,59.015,1083032.0
2023-12-08,58.2,58.56,58.1,58.1,591039.0
2023-12-11,57.76,58.07,57.305,57.42,963541.0
2023-12-12,57.4,57.78,57.275,57.495,840151.0
2023-12-13,55.695,56.065,55.55,55.88,649200.0
2023-12-14,58.41,58.88,58.305,58.305,1468964.0
2023-12-15,59.485,59.87,59.465,59.56,2442838.0
2023-12-18,59.23,59.415,58.94,59.18,581137.0
2023-12-19,59.345,59.63,59.27,59.345,430615.0
2023-12-20,60.03,60.38,59.855,60.34,873593.0
2023-12-21,59.775,59.775,59.15,59.395,727787.0
2023-12-22,59.375,59.425,59.125,59.22,230525.0
2023-12-27,59.795,59.825,59.415,59.465,301945.0
2023-12-28,60.35,60.69,59.98,60.68,375912.0
2023-12-29,59.53,59.56,59.075,59.115,412631.0
2024-01-02,58.47,59.29,58.44,58.91,513920.0
2024-01-03,58.395,58.88,58.395,58.56,388805.0
2024-01-04,57.515,57.74,57.32,57.38,526856.0
2024-01-05,57.995,58.16,57.955,58.005,352701.0
2024-01-08,58.07,58.265,57.905,57.905,44945.0
2024-01-09,58.005,58.325,57.955,58.2,407059.0
2024-01-10,56.545,56.545,55.66,55.66,576797.0
2024-01-11,54.985,55.395,54.44,54.44,816221.0
2024-01-12,53.985,54.745,53.985,54.015,785407.0
2024-01-15,54.985,55.095,54.315,54.59,437524.0
2024-01-16,54.745,54.91,54.43,54.715,418018.0
2024-01-17,53.33,53.43,51.87,51.95,1689854.0
2024-01-18,51.385,51.835,51.29,51.51,958573.0
2024-01-19,51.5,51.63,51.035,51.19,811976.0
2024-01-22,51.2,51.325,50.765,50.86,851909.0
2024-01-23,52.04,52.065,51.485,51.65,494282.0
2024-01-24,52.04,52.465,51.825,52.225,772603.0
2024-01-25,51.21,51.335,50.84,51.105,902893.0
2024-01-29,51.105,51.335,50.43,50.985,652248.0
2024-01-30,51.17,51.345,50.85,51.16,825523.0
2024-01-31,51.2,51.365,50.8,51.31,833575.0
2024-02-01,51.805,51.95,51.335,51.95,1022229.0
2024-02-02,52.75,53.68,52.72,53.37,1158379.0
2024-02-05,51.725,51.765,50.81,50.88,1132411.0
2024-02-06,50.265,50.355,49.905,50.285,676490.0
2024-02-07,50.395,50.54,50.245,50.265,837190.0
2024-02-08,50.265,50.375,49.645,49.885,683216.0
2024-02-09,49.645,49.915,49.535,49.615,607455.0
2024-02-12,49.14,49.14,48.775,49.0,432995.0
2024-02-13,49.535,50.15,49.535,49.995,404960.0
2024-02-14,48.535,48.575,48.055,48.415,730538.0
2024-02-15,47.98,48.73,47.98,48.33,1307186.0
2024-02-16,49.585,49.615,49.06,49.155,645676.0
2024-02-19,49.585,49.965,49.33,49.545,32225.0
2024-02-20,49.585,49.8,49.245,49.525,404345.0
2024-02-21,49.5,49.685,48.825,49.205,468413.0
2024-02-22,49.46,49.515,48.935,49.39,492378.0
2024-02-23,46.405,46.47,45.37,45.37,1761821.0
2024-02-26,46.19,46.83,46.045,46.23,603442.0
2024-02-27,44.865,45.04,44.495,44.495,682436.0
2024-02-28,44.545,44.65,44.085,44.39,512990.0
2024-02-29,44.71,44.98,44.555,44.76,709445.0
2024-03-01,46.565,47.26,46.485,47.105,947815.0
2024-03-04,47.64,48.19,47.465,47.65,1524834.0
2024-03-05,49.5,50.255,49.5,50.255,1323149.0
2024-03-06,50.205,50.3,49.835,49.89,844837.0
2024-03-07,49.99,50.38,49.51,50.205,1130512.0
2024-03-08,50.43,50.43,49.695,49.695,857928.0
2024-03-11,49.99,50.135,49.795,50.01,766407.0
2024-03-12,51.885,52.065,51.71,51.74,1172689.0
2024-03-13,50.165,50.49,50.115,50.215,830907.0
2024-03-14,50.78,51.155,50.575,50.8,917049.0
2024-03-15,50.51,50.655,49.745,49.745,15772304.0
2024-03-18,50.145,50.42,49.695,49.765,1314244.0
2024-03-19,51.035,51.505,50.985,51.34,1871955.0
2024-03-20,50.085,50.31,49.89,49.93,1259830.0
2024-03-21,51.37,51.74,51.2,51.42,1540773.0
2024-03-22,51.455,51.8,51.245,51.68,749582.0
2024-03-25,51.035,51.165,50.725,50.97,681758.0
2024-03-26,50.88,51.085,50.525,50.645,630485.0
2024-03-27,50.695,51.195,50.595,50.87,730603.0
2024-03-28,52.485,52.785,52.365,52.545,1121549.0
2024-04-02,54.715,55.27,54.46,55.125,1177355.0
2024-04-03,55.065,55.46,55.0,55.37,835522.0
2024-04-04,55.525,55.955,55.4,55.4,688292.0
2024-04-05,55.86,56.145,55.46,55.46,906858.0
2024-04-08,58.695,59.45,58.02,59.095,1777355.0
2024-04-09,58.815,58.815,58.175,58.275,758003.0
2024-04-10,58.5,58.89,58.275,58.695,565661.0
2024-04-11,57.96,58.95,57.96,58.49,839063.0
2024-04-12,58.6,59.02,58.45,58.96,642855.0
2024-04-15,58.645,58.795,58.265,58.645,1150683.0
2024-04-16,58.205,58.235,57.855,58.09,896376.0
2024-04-17,57.895,58.08,57.65,57.72,574680.0
2024-04-18,58.215,58.5,58.05,58.47,478718.0
2024-04-19,58.275,59.96,58.215,58.785,1613848.0
2024-04-22,58.99,59.525,58.295,58.375,934924.0
2024-04-23,56.375,56.65,55.46,55.71,1113876.0
2024-04-24,56.475,56.77,56.265,56.445,655944.0
2024-04-26,64.615,64.8,63.585,64.27,2579939.0
2024-04-29,63.55,63.585,62.685,63.345,859699.0
2024-04-30,63.145,63.225,62.325,62.325,861080.0
2024-05-01,60.895,61.11,60.67,60.945,670557.0
2024-05-02,61.16,61.485,60.85,60.85,658261.0
2024-05-03,60.905,61.13,60.67,60.67,543579.0
2024-05-06,60.165,61.075,59.87,60.955,598146.0
2024-05-07,61.3,61.955,61.3,61.56,588463.0
2024-05-08,61.63,61.935,61.545,61.75,444203.0
2024-05-09,61.73,62.01,61.535,61.805,269550.0
2024-05-10,63.0,63.54,62.875,62.97,697771.0
2024-05-13,62.92,63.1,62.58,62.62,308323.0
2024-05-14,62.45,62.745,62.365,62.64,462164.0
2024-05-15,62.905,63.08,62.51,62.51,430358.0
2024-05-16,63.155,63.51,63.13,63.245,676319.0
2024-05-17,62.52,62.65,62.275,62.435,448641.0
2024-05-20,63.48,65.055,63.39,64.93,1012549.0
2024-05-21,64.72,64.87,64.075,64.32,907195.0
2024-05-22,64.29,64.575,63.88,64.125,535274.0
2024-05-23,61.545,62.45,61.425,61.68,535319.0
2024-05-24,60.895,61.27,60.895,61.15,686803.0
2024-05-27,61.865,62.21,61.64,61.975,364752.0
2024-05-28,62.285,62.775,62.17,62.17,354221.0
2024-05-29,61.975,62.51,61.975,62.02,475458.0
2024-05-30,61.415,61.515,60.625,60.66,572167.0
2024-05-31,61.615,61.88,61.095,61.095,3054332.0
2024-06-03,61.76,62.015,61.15,61.22,540034.0
2024-06-04,61.405,61.62,61.23,61.435,398366.0
2024-06-05,59.72,60.07,59.41,59.905,565588.0
2024-06-06,60.455,60.79,60.21,60.7,746082.0
2024-06-07,62.38,63.02,62.37,62.47,658674.0
2024-06-11,60.955,61.025,60.28,60.395,1210763.0
2024-06-12,60.22,60.435,60.04,60.12,365234.0
2024-06-13,60.24,60.61,59.915,60.02,491307.0
2024-06-14,59.67,59.905,59.325,59.765,600805.0
2024-06-17,60.405,60.535,60.0,60.01,580370.0
2024-06-18,60.65,61.435,60.57,61.31,820247.0
2024-06-19,61.66,62.075,61.605,61.625,304569.0
2024-06-20,61.595,62.37,61.415,62.25,509389.0
2024-06-21,63.305,63.715,63.205,63.53,1582177.0
2024-06-24,62.735,62.78,61.91,62.065,422541.0
2024-06-25,62.615,62.84,62.45,62.76,496997.0
2024-06-26,61.7,62.035,60.75,60.75,484693.0
2024-06-27,60.895,61.41,60.895,61.31,529622.0
2024-06-28,61.83,62.35,61.75,62.34,672353.0
2024-07-01,61.68,61.76,61.19,61.385,221572.0
2024-07-02,61.27,61.515,61.035,61.22,435106.0
2024-07-03,61.385,61.555,61.21,61.555,117665.0
2024-07-04,63.41,63.715,63.39,63.54,309618.0
2024-07-05,63.57,63.845,63.35,63.845,231187.0
2024-07-08,64.51,64.98,64.355,64.44,361773.0
2024-07-09,64.345,64.56,64.145,64.365,313137.0
2024-07-10,63.855,64.27,63.695,63.96,178408.0
2024-07-11,65.855,66.575,65.855,66.375,661112.0
2024-07-12,68.755,68.755,68.135,68.265,679092.0
2024-07-15,68.51,68.83,68.34,68.755,472591.0
2024-07-16,69.265,69.44,68.795,69.03,462097.0
2024-07-17,70.51,70.815,69.99,70.265,546671.0
2024-07-18,70.395,70.955,70.385,70.955,393246.0
2024-07-19,68.765,69.23,68.765,68.97,266026.0
2024-07-22,68.675,69.43,68.645,69.195,284086.0
2024-07-23,69.745,69.845,69.46,69.55,338756.0
2024-07-24,69.315,70.52,69.205,70.13,805323.0
2024-07-25,70.995,71.965,70.75,71.015,760305.0
2024-07-26,68.745,69.93,68.35,69.93,720080.0
2024-07-29,71.345,71.535,70.335,70.425,510480.0
2024-07-30,70.09,70.955,70.04,70.955,361703.0
2024-07-31,71.2,72.34,70.965,72.34,546058.0
2024-08-01,73.605,74.105,73.27,73.755,567018.0
2024-08-02,73.655,74.875,73.47,74.845,1166197.0
2024-08-05,72.38,73.49,71.935,73.36,97726.0
2024-08-06,71.515,71.545,70.365,70.855,497127.0
2024-08-07,71.09,71.905,71.035,71.565,548196.0
2024-08-08,69.38,69.95,68.575,69.95,635730.0
2024-08-09,71.21,71.59,70.895,71.08,389120.0
2024-08-12,71.31,71.455,70.72,71.31,249480.0
2024-08-13,72.465,73.185,72.26,72.34,590090.0
2024-08-14,72.78,72.78,72.27,72.38,310597.0
2024-08-15,72.78,73.155,72.78,73.065,422616.0
2024-08-16,73.48,74.075,72.475,72.8,677682.0
2024-08-19,73.665,74.05,73.26,73.565,394638.0
2024-08-20,74.645,74.695,74.345,74.42,432797.0
2024-08-21,74.42,75.405,74.42,75.405,563318.0
2024-08-22,75.58,75.905,75.185,75.405,218276.0
2024-08-23,75.285,75.795,75.205,75.62,610673.0
2024-08-26,75.47,75.58,75.14,75.215,270484.0
2024-08-27,75.205,75.46,75.04,75.375,252610.0
2024-08-28,75.745,76.08,75.195,75.195,325852.0
2024-08-29,74.745,75.305,74.58,74.98,289997.0
2024-08-30,77.055,77.425,76.75,76.875,593288.0
2024-09-02,76.945,77.31,76.13,76.13,512458.0
2024-09-03,75.99,77.015,75.99,76.985,338445.0
2024-09-04,76.265,76.335,75.675,75.765,534467.0
2024-09-05,75.595,75.765,75.29,75.695,259727.0
2024-09-06,76.07,76.335,75.635,76.08,456687.0
2024-09-09,74.45,74.825,73.87,74.105,463226.0
2024-09-10,75.095,75.615,74.955,75.065,467626.0
2024-09-11,75.87,76.345,75.475,75.715,485000.0
2024-09-12,75.17,75.28,74.325,74.66,551028.0
2024-09-13,77.575,77.84,77.2,77.545,740012.0
2024-09-16,78.825,78.885,78.285,78.475,734697.0
2024-09-17,77.92,78.185,77.065,77.065,451429.0
2024-09-18,77.39,77.82,77.39,77.695,411011.0
2024-09-19,77.745,77.84,77.37,77.84,625213.0
2024-09-20,77.4,77.475,76.935,77.475,2268328.0
2024-09-23,78.315,78.72,78.205,78.68,374814.0
2024-09-24,78.56,79.045,78.265,78.265,656532.0
2024-09-25,79.42,79.99,79.125,79.16,829788.0
2024-09-26,79.795,79.9,79.25,79.46,650455.0
2024-09-27,79.32,79.565,78.945,78.945,407073.0
2024-09-30,77.25,77.25,76.315,76.78,684740.0
2024-10-01,76.04,76.59,75.785,76.07,659230.0
2024-10-02,77.45,78.02,77.035,77.065,513125.0
2024-10-03,77.38,77.645,76.995,77.095,546974.0
2024-10-04,76.125,76.835,75.9,76.835,313513.0
2024-10-07,76.855,77.515,76.76,77.035,271121.0
2024-10-08,76.76,77.3,76.64,76.965,290783.0
2024-10-09,76.985,78.8,76.805,77.635,752662.0
2024-10-10,77.38,77.615,76.72,76.905,283795.0
2024-10-11,77.755,78.66,77.755,78.53,301088.0
2024-10-14,78.845,79.33,78.55,79.3,323430.0
2024-10-15,79.87,80.385,79.86,79.94,377261.0
2024-10-16,81.625,82.6,81.625,82.0,857686.0
2024-10-17,83.085,83.26,82.295,82.53,566717.0
2024-10-18,82.965,83.48,82.58,83.21,1078438.0
2024-10-21,84.245,85.52,84.19,85.45,669884.0
2024-10-22,84.84,85.725,84.68,85.185,395116.0
2024-10-23,86.13,86.305,85.53,86.07,539156.0
2024-10-24,81.735,82.02,78.57,80.67,1152198.0
2024-10-25,72.305,72.62,69.705,69.705,2046444.0
2024-10-28,71.445,72.5,71.065,71.535,1346819.0
2024-10-29,72.125,73.595,72.07,72.925,716078.0
2024-10-30,72.125,72.175,71.25,71.745,670227.0
2024-10-31,70.745,70.745,69.92,69.92,480686.0
2024-11-01,68.085,68.265,67.77,68.135,465895.0
2024-11-04,68.385,68.735,67.87,67.95,312268.0
2024-11-05,67.87,68.395,67.595,67.72,300700.0
2024-11-06,68.385,68.73,67.95,68.345,562247.0
2024-11-07,66.71,66.71,65.37,65.435,1021634.0
2024-11-08,66.48,66.845,66.225,66.225,359722.0
2024-11-11,66.755,67.3,66.255,66.255,671055.0
2024-11-12,62.105,63.535,61.96,63.22,761173.0
2024-11-13,61.455,62.845,61.435,62.61,772217.0
2024-11-14,62.315,62.57,61.68,61.84,874886.0
2024-11-15,61.97,62.275,61.95,62.205,512739.0
2024-11-18,62.085,63.365,62.085,63.05,388706.0
2024-11-19,63.92,64.925,63.87,64.315,528427.0
2024-11-20,65.505,65.71,64.925,64.925,728054.0
2024-11-21,65.03,65.505,64.815,64.815,351067.0
2024-11-22,65.675,65.92,65.415,65.705,211092.0
2024-11-25,66.025,66.025,63.8,63.8,1044409.0
2024-11-26,63.275,64.335,63.275,63.7,640451.0
2024-11-27,64.105,64.64,63.97,64.325,222764.0
2024-11-28,64.02,64.02,63.405,63.445,239696.0
2024-11-29,63.8,64.385,63.435,64.385,285045.0
2024-12-02,63.67,63.67,62.27,62.27,431787.0
2024-12-03,62.465,62.695,62.12,62.18,441364.0
2024-12-04,63.1,64.245,63.075,63.89,632887.0
2024-12-05,63.555,64.06,63.555,63.69,411392.0
2024-12-06,62.8,63.445,62.485,63.335,461929.0
2024-12-09,63.455,63.71,63.11,63.355,445153.0
2024-12-10,64.385,65.065,64.345,64.9,551325.0
2024-12-11,64.305,64.75,64.02,64.71,499574.0
2024-12-12,65.455,66.045,64.94,64.94,739328.0
2024-12-13,64.325,64.69,63.85,64.525,407392.0
2024-12-16,62.88,63.1,61.95,62.22,664879.0
2024-12-17,62.05,62.17,61.705,61.88,446555.0
2024-12-18,62.06,62.18,61.775,61.785,573347.0
2024-12-19,59.845,59.845,59.24,59.555,1108502.0
2024-12-20,58.865,58.865,58.28,58.58,1489489.0
2024-12-23,60.14,60.635,59.975,60.525,371915.0
2024-12-24,60.24,60.805,60.24,60.805,102882.0
2024-12-27,60.785,61.0,60.34,60.535,123260.0
2024-12-30,60.33,60.535,60.07,60.14,244287.0
2024-12-31,58.905,58.975,58.57,58.895,196117.0
2025-01-02,59.45,59.905,59.28,59.595,113028.0
2025-01-03,60.94,61.575,60.94,61.485,261422.0
2025-01-06,60.725,60.725,60.24,60.24,186104.0
2025-01-07,59.845,60.06,59.71,60.0,205730.0
2025-01-08,60.485,61.03,60.3,60.485,364407.0
2025-01-09,61.97,62.585,61.95,62.04,259643.0
2025-01-10,62.615,63.08,62.415,63.03,214844.0
2025-01-13,62.675,63.13,62.585,63.09,284406.0
2025-01-14,63.11,63.7,62.81,63.405,411367.0
2025-01-15,64.03,64.505,63.94,64.225,232683.0
2025-01-16,65.435,66.375,65.275,66.125,390021.0
2025-01-17,66.125,66.5,66.105,66.175,199587.0
2025-01-20,66.275,66.58,65.87,66.41,326608.0
2025-01-21,66.125,67.095,65.58,66.895,343528.0
2025-01-22,67.025,67.045,66.62,66.965,258248.0
2025-01-23,66.155,66.155,65.54,65.72,298843.0
2025-01-24,65.91,66.075,65.54,65.93,312522.0
2025-01-28,65.105,65.52,64.98,65.465,272218.0
2025-01-29,65.93,66.215,65.52,65.89,310773.0
2025-01-30,66.075,66.345,65.84,65.93,170148.0
2025-01-31,68.26,68.705,68.25,68.45,314755.0
2025-02-03,67.895,68.45,67.765,67.815,280281.0
2025-02-04,68.695,68.695,68.21,68.39,190512.0
2025-02-05,68.57,69.24,68.4,69.24,500280.0
2025-02-06,70.615,70.885,70.575,70.725,602043.0
2025-02-07,70.43,70.98,70.26,70.46,243400.0
2025-02-10,70.675,71.14,70.525,70.945,288952.0
2025-02-11,73.0,73.69,73.0,73.19,616762.0
2025-02-12,71.87,72.01,71.33,71.36,220120.0
2025-02-13,73.75,74.01,73.06,73.635,405688.0
2025-02-14,74.93,74.93,74.405,74.78,366378.0
2025-02-17,72.99,73.545,72.695,72.695,374001.0
2025-02-18,72.765,73.16,72.475,73.05,216757.0
2025-02-19,73.86,74.175,73.375,73.375,281561.0
2025-02-20,73.87,74.565,73.555,74.09,248035.0
2025-02-21,75.275,76.165,72.15,72.315,889664.0
2025-02-24,69.885,70.475,69.36,70.28,62932.0
2025-02-25,68.47,68.745,68.155,68.33,520045.0
2025-02-26,67.045,67.775,66.78,66.935,410609.0
2025-02-27,68.155,68.64,67.825,68.21,289961.0
2025-02-28,66.525,66.8,66.105,66.105,614660.0
2025-03-03,67.95,68.41,67.855,67.99,337104.0
2025-03-04,67.515,67.785,66.99,67.355,270108.0
2025-03-05,67.715,68.28,67.23,67.785,329781.0
2025-03-06,68.55,68.875,68.24,68.755,314027.0
2025-03-07,68.61,68.845,68.38,68.735,275572.0
2025-03-10,68.995,69.5,68.865,69.135,239854.0
2025-03-11,67.08,67.315,65.915,67.315,533564.0
2025-03-12,68.06,68.645,67.865,68.33,615320.0
2025-03-13,69.135,69.215,68.635,68.965,346678.0
2025-03-14,71.535,72.905,71.535,72.905,575692.0
2025-03-17,72.51,72.895,72.18,72.49,296701.0
2025-03-18,73.81,74.515,73.62,74.265,448684.0
2025-03-19,74.405,75.26,74.325,75.04,502758.0
2025-03-20,75.06,75.675,74.735,75.12,491758.0
2025-03-21,74.94,75.735,74.565,74.585,1519249.0
2025-03-24,74.765,75.03,74.485,74.685,243638.0
2025-03-25,74.195,74.245,73.52,73.78,203940.0
2025-03-26,74.725,75.45,74.605,74.605,256646.0
2025-03-27,74.665,75.23,74.65,75.12,190790.0
2025-03-28,75.855,77.265,75.835,77.265,563710.0
2025-03-31,76.31,76.905,75.805,76.56,316569.0
2025-04-01,76.47,77.635,76.47,77.375,507180.0
2025-04-02,76.94,76.94,75.755,75.765,465932.0
2025-04-03,76.75,78.435,76.63,77.515,622129.0
2025-04-04,75.855,76.36,75.55,75.605,755971.0
2025-04-07,70.495,72.945,67.625,72.945,898820.0
2025-04-08,74.17,75.1,73.375,74.94,601393.0
2025-04-09,74.13,75.52,74.07,75.52,648285.0
2025-04-10,78.495,79.28,77.96,78.515,662483.0
2025-04-11,80.425,82.715,80.425,82.715,813228.0
2025-04-14,85.02,87.205,84.285,86.42,1049654.0
2025-04-15,86.34,86.37,85.365,85.655,523045.0
2025-04-16,86.51,87.62,85.835,87.325,546495.0
2025-04-17,88.07,88.295,86.61,87.405,483449.0
2025-04-22,86.035,88.0,85.895,87.94,566395.0
2025-04-23,85.2,85.215,81.525,81.765,1000327.0
2025-04-24,83.9,85.775,83.175,84.595,628779.0
2025-04-28,83.95,84.2,82.795,83.52,355646.0
2025-04-29,83.4,83.82,82.36,82.925,468675.0
2025-04-30,82.885,82.895,81.04,81.485,366953.0
2025-05-01,80.95,81.475,79.925,80.84,527417.0
2025-05-02,79.925,80.59,79.75,80.57,364536.0
2025-05-05,79.795,81.08,79.09,80.74,423791.0
2025-05-06,81.415,83.095,81.415,82.555,401471.0
2025-05-07,81.445,83.205,81.435,82.755,435996.0
2025-05-08,83.35,84.605,83.225,83.3,413290.0
2025-05-09,82.49,82.925,81.625,82.925,335076.0
2025-05-12,82.905,82.905,79.845,80.275,484921.0
2025-05-13,78.17,79.08,76.39,78.825,967742.0
2025-05-14,77.105,78.01,76.68,77.275,679238.0
2025-05-15,75.34,75.34,73.72,74.195,634050.0
2025-05-16,77.195,77.615,76.52,76.87,399203.0
2025-05-19,78.455,80.315,78.455,78.825,465409.0
2025-05-20,78.485,78.905,76.84,77.75,444231.0
2025-05-21,80.52,80.92,80.125,80.55,390324.0
2025-05-22,80.67,83.105,80.67,82.39,580930.0
2025-05-23,81.405,82.29,81.245,82.17,174718.0
2025-05-26,82.16,83.005,81.89,82.36,283352.0
2025-05-27,82.4,82.4,80.955,81.045,237912.0
2025-05-28,81.165,81.88,80.965,81.7,243860.0
2025-05-29,80.425,81.235,79.93,81.235,273015.0
2025-05-30,80.925,81.165,80.32,80.32,714857.0
2025-06-02,81.165,81.63,80.815,81.285,315480.0
2025-06-03,84.7,85.315,84.23,84.75,576410.0
2025-06-04,85.475,85.645,84.65,84.83,321011.0
2025-06-05,84.82,85.1,84.41,84.69,222904.0
2025-06-06,83.835,84.55,83.525,84.25,278748.0
2025-06-10,81.66,81.66,80.785,81.285,462105.0
2025-06-11,80.665,80.785,80.37,80.465,223882.0
2025-06-12,81.96,83.295,81.63,82.865,467021.0
2025-06-13,86.67,87.985,85.365,87.705,870595.0
2025-06-16,88.98,89.69,86.295,86.76,1124953.0
2025-06-17,89.36,90.625,88.495,88.92,791115.0
2025-06-18,89.62,90.125,89.4,89.48,431013.0
2025-06-19,89.78,89.78,88.635,88.635,439298.0
2025-06-20,88.235,89.51,88.235,88.93,716565.0
2025-06-23,89.99,90.895,89.9,90.0,667105.0
2025-06-24,89.63,90.365,88.675,89.6,740393.0
2025-06-25,88.885,89.43,88.105,88.645,480970.0
2025-06-26,89.13,89.51,88.185,88.325,441254.0
2025-06-27,89.38,89.83,87.17,88.085,722722.0
2025-06-30,86.56,87.28,85.655,86.95,474858.0
2025-07-01,87.685,88.715,87.685,88.665,390205.0
2025-07-02,88.435,89.03,88.235,89.0,386933.0
2025-07-03,90.555,91.015,89.72,90.205,466556.0
2025-07-04,90.635,91.38,90.485,90.605,278077.0
2025-07-07,90.605,90.885,89.63,89.91,496106.0
2025-07-08,91.47,92.2,91.42,92.09,368743.0
2025-07-09,88.025,88.125,87.01,87.1,548453.0
2025-07-10,89.43,90.215,89.1,89.92,305330.0
2025-07-11,90.03,90.405,89.75,90.135,364589.0
2025-07-14,91.105,91.63,90.96,91.63,363360.0
2025-07-15,92.03,92.815,91.6,92.645,411141.0
2025-07-16,88.035,88.865,87.175,87.34,750629.0
2025-07-17,88.815,89.09,88.585,88.755,377858.0
2025-07-18,88.835,89.16,88.675,88.675,275402.0
2025-07-21,88.635,89.13,88.21,89.09,273897.0
2025-07-22,90.905,91.68,90.905,91.62,610809.0
2025-07-23,93.505,93.81,92.975,93.315,311201.0
2025-07-24,92.665,92.855,91.225,91.5,315096.0
2025-07-25,96.6,96.9,94.11,94.985,611503.0
2025-07-28,99.08,99.59,98.66,99.25,621523.0
2025-07-29,97.26,97.915,96.88,97.915,438255.0
2025-07-30,97.455,98.245,97.21,97.895,275672.0
2025-07-31,96.25,96.67,95.995,96.33,379171.0
2025-08-01,95.655,96.33,94.655,95.895,281743.0
2025-08-04,95.945,97.02,95.945,96.74,354510.0
2025-08-05,100.215,101.03,99.805,100.725,341979.0
2025-08-06,102.575,103.46,102.395,102.915,413457.0
2025-08-07,103.55,104.47,103.54,103.93,333532.0
2025-08-08,105.065,106.78,105.065,106.24,435087.0
2025-08-11,104.775,105.355,104.695,105.105,208443.0
2025-08-12,104.775,105.985,104.765,105.815,183448.0
2025-08-13,105.485,105.725,105.115,105.485,194310.0
2025-08-14,104.32,105.29,104.18,105.015,362028.0
2025-08-15,104.59,105.96,104.59,105.665,277938.0
2025-08-18,105.095,106.56,104.925,106.28,250177.0
2025-08-19,105.445,105.91,105.245,105.645,201321.0
2025-08-20,105.005,105.605,104.08,104.845,265230.0
2025-08-21,105.93,106.95,105.695,106.63,465468.0
2025-08-22,107.675,107.945,106.76,107.355,489770.0
2025-08-25,108.35,109.0,108.35,108.75,344943.0
2025-08-26,108.75,110.205,108.58,108.58,662721.0
2025-08-27,110.645,110.96,109.935,110.075,375189.0
2025-08-28,109.925,110.535,109.855,110.125,388580.0
2025-08-29,110.95,111.4,110.385,111.4,333459.0
2025-09-01,113.035,114.865,113.025,114.865,563442.0
2025-09-02,115.47,116.77,114.585,115.62,313664.0
2025-09-03,115.86,116.77,114.425,114.435,651690.0
2025-09-04,114.025,114.995,113.415,114.245,389322.0
2025-09-05,114.485,115.57,114.115,115.57,514144.0
2025-09-08,115.7,115.97,114.755,114.845,374490.0
2025-09-09,115.025,115.145,114.395,114.915,327046.0
2025-09-10,114.925,115.56,114.425,115.5,260189.0
2025-09-11,117.77,118.515,116.85,117.02,550888.0
2025-09-12,118.575,119.615,118.385,119.615,541121.0
2025-09-15,118.765,118.895,117.0,117.41,549469.0
2025-09-16,118.245,118.885,117.945,118.505,286684.0
2025-09-17,116.97,117.77,116.94,117.19,384042.0
2025-09-18,117.885,118.505,117.615,118.185,341142.0
2025-09-19,118.185,119.655,117.87,118.975,1568824.0
2025-09-22,123.155,125.255,123.155,124.565,355522.0
2025-09-23,125.76,127.95,125.76,126.24,473456.0
2025-09-24,126.85,127.36,126.22,127.09,511424.0
2025-09-25,126.26,127.47,125.97,126.64,308477.0
2025-09-26,126.65,127.35,126.31,126.92,414699.0
2025-09-29,129.745,132.14,128.745,132.04,533772.0
2025-09-30,127.68,129.625,127.68,128.965,581252.0
2025-10-01,127.33,129.155,127.05,128.265,542579.0
2025-10-02,129.775,130.98,129.625,130.465,426144.0
2025-10-03,130.465,130.98,129.59,129.975,311296.0
2025-10-06,130.77,133.325,130.77,133.02,234358.0
2025-10-07,133.235,134.105,132.89,133.555,318300.0
2025-10-08,132.54,133.465,131.87,133.465,308529.0
2025-10-09,133.695,133.875,131.55,132.8,317562.0
2025-10-10,130.145,130.295,128.575,128.995,365592.0
2025-10-13,132.27,134.635,131.74,132.72,341340.0
2025-10-14,136.48,138.765,136.43,138.715,617173.0
2025-10-15,139.725,140.92,139.685,140.72,264600.0
2025-10-16,144.155,146.37,143.715,145.485,465707.0
2025-10-17,149.705,152.42,148.415,149.665,1132582.0
2025-10-20,138.735,142.18,137.73,141.17,461937.0
2025-10-21,144.715,145.185,144.315,144.985,314712.0
2025-10-22,132.74,132.82,128.795,131.1,1044141.0
2025-10-23,132.99,133.735,131.8,132.77,345743.0
2025-10-24,132.8,133.585,126.63,126.9,888644.0
2025-10-27,124.855,125.21,121.86,122.95,1047899.0
2025-10-28,118.765,119.415,117.25,117.945,894440.0
2025-10-29,118.775,120.44,118.265,119.265,522895.0
2025-10-30,120.75,121.72,119.715,120.79,530416.0
2025-10-31,125.62,126.43,124.335,124.685,466577.0
2025-11-03,122.42,123.755,121.66,123.155,225833.0
2025-11-04,123.745,123.955,122.74,122.83,303012.0
2025-11-05,121.4,122.18,119.975,122.08,440310.0
2025-11-06,124.755,125.65,124.755,125.53,156809.0
2025-11-07,126.5,128.885,126.0,127.75,264744.0
2025-11-10,128.745,130.74,127.85,130.59,226232.0
2025-11-11,134.995,136.48,134.525,136.25,428662.0
2025-11-12,137.62,138.825,137.06,137.46,327099.0
2025-11-13,142.0,143.11,141.64,142.72,312916.0
2025-11-14,136.76,138.855,135.87,137.83,234160.0
2025-11-17,134.135,135.575,132.99,134.735,205739.0
2025-11-18,131.8,133.515,130.255,131.12,553762.0
2025-11-19,132.22,133.645,132.015,132.8,303482.0
2025-11-20,136.23,136.24,133.795,134.405,214134.0
2025-11-21,127.55,128.155,125.8,126.18,285485.0
2025-11-24,129.0,129.16,126.72,126.75,472502.0
2025-11-25,134.57,135.0,132.36,132.88,398950.0
2025-11-26,132.5,134.3,132.09,134.27,308777.0