Date,Open,High,Low,Close,Volume
2005-04-18,1.1657009309123276,1.1657009309123276,1.1657009309123276,1.1657009309123276,0.0
2005-04-19,1.1934559806358425,1.2989240783151954,1.1823540756169637,1.2767202682774368,29358714.0
2005-04-20,1.3100260932578345,1.3488828964295174,1.2878222813569629,1.3322300375038638,5848951.0
2005-04-21,1.3044746519502184,1.3266785878841656,1.2989237010530092,1.3155765537446376,1889149.0
2005-04-22,1.3322300375038638,1.3377809904790818,1.3211281315534282,1.3322300375038638,7256478.0
2005-04-26,1.3322295106551911,1.348882362995243,1.3211276090951567,1.3377804614352085,2426207.0
2005-04-27,1.3322300375038638,1.3488828964295174,1.3211281315534282,1.3322300375038638,1295736.0
2005-04-28,1.3322300375038638,1.3377809904790818,1.326679084528646,1.3322300375038638,2005128.0
2005-04-29,1.3266788417131206,1.3266788417131206,1.2878220456532066,1.3044749015309691,1008077.0
2005-05-02,1.315576805449478,1.315576805449478,1.2933729976124606,1.3044749015309691,737861.0
2005-05-03,1.2878218199472329,1.3044746729063863,1.2767199179744635,1.2878218199472329,1550785.0
2005-05-04,1.276720373543074,1.2822713265101902,1.2545165616746108,1.2545165616746108,2086977.0
2005-05-05,1.2600672625922498,1.2600672625922498,1.2045577440245816,1.221210599594882,6490503.0
2005-05-06,1.2212107489130697,1.2489655115904956,1.2212107489130697,1.23231265398404,778354.0
2005-05-09,1.2267617014485548,1.2378636065195252,1.2212107489130697,1.23231265398404,1193945.0
2005-05-10,1.2434145330541564,1.2600673903123865,1.2323126282153365,1.2378635806347464,70103.0
2005-05-11,1.232312724069394,1.265618441176502,1.232312724069394,1.2600674883253171,237510.0
2005-05-12,1.254516535474133,1.265618441176502,1.232312724069394,1.2600674883253171,53144.0
2005-05-13,1.2600671877324456,1.2989238484213632,1.2600671877324456,1.2822709938403989,291497.0
2005-05-16,1.2822709938403989,1.293372896894375,1.2767200423134104,1.2822709938403989,447085.0
2005-05-17,1.2878219959407076,1.304474851175637,1.2878219959407076,1.293372947685684,96146.0
2005-05-18,1.2878218199472329,1.2933727709336171,1.2767199179744635,1.2878218199472329,236068.0
2005-05-19,1.2878220456532066,1.315576805449478,1.2878220456532066,1.3044749015309691,235235.0
2005-05-20,1.3044749558397108,1.3044749558397108,1.2489654339361596,1.2489654339361596,82301.0
2005-05-23,1.2767200423134104,1.293372896894375,1.2545162362054572,1.2822709938403989,911983.0
2005-05-24,1.282271093693952,1.315576805449478,1.282271093693952,1.3044749015309691,124824.0
2005-05-25,1.3044751402826165,1.3322300375038638,1.2933732343321809,1.3322300375038638,243895.0
2005-05-26,1.3322300375038638,1.3377809904790818,1.3211281315534282,1.3322300375038638,1045551.0
2005-05-27,1.332229538781375,1.332229538781375,1.3155765537446378,1.3155765537446376,34944.0
2005-05-30,1.315576805449478,1.315576805449478,1.282271093693952,1.3044749015309691,674985.0
2005-05-31,1.2989241873073984,1.3322300375038638,1.2878222813569629,1.3322300375038638,336600.0
2005-06-01,1.3211278897538663,1.3211278897538663,1.2878220456532066,1.3044749015309691,954435.0
2005-06-02,1.3044751402826165,1.3322300375038638,1.2989241873073984,1.3322300375038638,561346.0
2005-06-03,1.3266789179048335,1.3266789179048335,1.3044749764475003,1.3100259287255482,112809.0
2005-06-06,1.3155765259700336,1.3377804614352085,1.3155765259700336,1.3377804614352085,1322892.0
2005-06-07,1.3377810327429165,1.3821886579476068,1.3322300795923303,1.3655357984958476,887749.0
2005-06-08,1.3599845200136456,1.3710864236590523,1.343331664545535,1.3488826163682386,332159.0
2005-06-09,1.3655354467243987,1.382188301886266,1.3544335432831538,1.3766373501656437,320732.0
2005-06-10,1.371086273840178,1.382188176272478,1.365535322624028,1.3821881762724777,65627.0
2005-06-14,1.3766371168953289,1.3821880676753464,1.3322295106551911,1.3377804614352085,243446.0
2005-06-15,1.3377809904790818,1.359984802379953,1.315577046233052,1.3322300375038638,285027.0
2005-06-16,1.3322300375038638,1.3377809904790818,1.3044751402826165,1.3322300375038638,1510976.0
2005-06-17,1.3322300375038638,1.3377809904790818,1.315577046233052,1.3322300375038638,486270.0
2005-06-20,1.3322297936723748,1.3322297936723748,1.3044749015309691,1.3044749015309691,101221.0
2005-06-21,1.3044749015309691,1.3266788417131206,1.3044749015309691,1.3044749015309691,544785.0
2005-06-22,1.3211278897538663,1.3211278897538663,1.3044749015309691,1.3044749015309691,6200.0
2005-06-23,1.3044751402826165,1.3322300375038638,1.282271328381745,1.3322300375038638,63489.0
2005-06-24,1.3211278897538663,1.3211278897538663,1.3044749015309691,1.3044749015309691,52399.0
2005-06-27,1.2989238743363904,1.3044748259741266,1.2989238743363904,1.2989238743363904,28430.0
2005-06-28,1.2989238743363904,1.2989238743363904,1.2822710194231823,1.2989238743363904,818774.0
2005-06-29,1.293372896894375,1.315576703002328,1.2822709938403989,1.2822709938403989,385636.0
2005-06-30,1.2711691828640386,1.3211278825708337,1.2600672790058915,1.3211278825708337,1724863.0
2005-07-01,1.2822712207868765,1.2933731258057557,1.2767202682774368,1.2767202682774368,575900.0
2005-07-04,1.3044747999483517,1.3044747999483517,1.2767200423134104,1.2822709938403989,1660552.0
2005-07-05,1.2878218199472329,1.2933727709336171,1.2878218199472329,1.2878218199472329,772947.0
2005-07-06,1.2767202682774368,1.287822173296316,1.2767202682774368,1.2767202682774368,209181.0
2005-07-07,1.287822173296316,1.2933731258057557,1.2767202682774368,1.2767202682774368,106816.0
2005-07-08,1.2878219959407076,1.293372947685684,1.2878219959407076,1.293372947685684,165151.0
2005-07-11,1.2767199179744635,1.2878218199472329,1.265618016001694,1.2878218199472329,35306.0
2005-07-12,1.3044749764475003,1.3100259287255482,1.3044749764475003,1.3100259287255482,119661.0
2005-07-13,1.31002641709733,1.3266794124847745,1.3044754627499122,1.3266794124847745,118144.0
2005-07-14,1.293372947685684,1.304474851175637,1.293372947685684,1.293372947685684,219880.0
2005-07-15,1.3044748944384796,1.3211278825708337,1.3044748944384796,1.3211278825708337,12780.0
2005-07-18,1.326679084528646,1.3544338494047352,1.326679084528646,1.3322300375038638,184588.0
2005-07-19,1.3322298855770245,1.3544336949457845,1.3322298855770245,1.3433317902614046,72838.0
2005-07-20,1.3599845200136456,1.3766373754817558,1.3488826163682386,1.3488826163682386,327038.0
2005-07-21,1.343331614817998,1.3766373245213055,1.343331614817998,1.359984469669652,113982.0
2005-07-22,1.3488825664352158,1.359984469669652,1.343331614817998,1.359984469669652,36960.0
2005-07-25,1.343331614817998,1.3710863729040876,1.3322297115835622,1.359984469669652,44642.0
2005-07-26,1.3433314673871908,1.3766371734351923,1.3433314673871908,1.3710862224271922,410956.0
2005-07-27,1.3766373501656437,1.3766373501656437,1.3599844950037765,1.3766373501656437,262173.0
2005-07-28,1.371086273840178,1.3877391274886277,1.365535322624028,1.3821881762724777,3365800.0
2005-07-29,1.3821881034534842,1.4210447599194147,1.3821881034534842,1.3988409562245971,186228.0
2005-08-01,1.3988416978243414,1.4543512364899187,1.3988416978243414,1.432147421023688,156799.0
2005-08-02,1.4376976438672875,1.4432485949113656,1.4321466928232098,1.4376976438672875,4993157.0
2005-08-03,1.4432485671200488,1.454350468994425,1.4210447633712957,1.4210447633712957,253300.0
2005-08-04,1.432146994998098,1.432146994998098,1.3988412817063145,1.4154941383522064,56180.0
2005-08-05,1.4154940122100004,1.4154940122100004,1.3710863984450212,1.3766373501656437,29134470.0
2005-08-08,1.3766377047970204,1.3766377047970204,1.3655357984958478,1.3655357984958476,226783.0
2005-08-09,1.3655352153352944,1.3655352153352944,1.3377804614352085,1.3377804614352085,101456.0
2005-08-10,1.3488825664352158,1.3655354212868696,1.3488825664352158,1.359984469669652,66663.0
2005-08-11,1.359984446895398,1.409943010613755,1.354433495371136,1.409943010613755,254619.0
2005-08-12,1.409943010613755,1.4265958651865405,1.409943010613755,1.409943010613755,259594.0
2005-08-15,1.3932900264591934,1.4099428794831943,1.371086222427192,1.3710862224271922,39500.0
2005-08-16,1.371086349943922,1.409943010613755,1.371086349943922,1.409943010613755,63856.0
2005-08-17,1.3877392034670566,1.4099430095473098,1.3877392034670566,1.3877392034670566,47232.0
2005-08-18,1.3877392034670566,1.3877392034670566,1.3877392034670566,1.3877392034670566,368762.0
2005-08-19,1.3877392034670566,1.3877392034670566,1.3877392034670566,1.3877392034670566,155248.0
2005-08-22,1.4432488994286927,1.465452840635022,1.404392233921612,1.4154941383522064,370929.0
2005-08-23,1.421045039637268,1.4432488477026726,1.4154940876209168,1.4265959916536193,594347.0
2005-08-24,1.4265959916536193,1.4321469436699703,1.3488826634247022,1.4265959916536193,707885.0
2005-08-25,1.432147421023688,1.432147421023688,1.4154945594240147,1.432147421023688,704431.0
2005-08-26,1.432146994998098,1.432146994998098,1.4099431861369094,1.4154941383522064,92864.0
2005-08-29,1.4099431861369094,1.4210450905675036,1.3877393772757198,1.4154941383522064,133861.0
2005-08-30,1.4210455132905724,1.432147421023688,1.387739790091226,1.432147421023688,82462.0
2005-08-31,1.4321474397028076,1.4599023417427757,1.4321474397028076,1.4488003015196798,363208.0
2005-09-01,1.4487993530238172,1.5265127896371884,1.4321465021091866,1.4987580381128038,618979.0
2005-09-02,1.5209623237008028,1.5209623237008028,1.498758515410229,1.5043094674828723,831018.0
2005-09-05,1.49875821813974,1.532063923969596,1.49875821813974,1.5265129729979536,683197.0
2005-09-06,1.5320644978548523,1.5653702161604626,1.5320644978548523,1.5542683100585934,531333.0
2005-09-07,1.5542681322194525,1.57092098946684,1.5542681322194525,1.57092098946684,382635.0
2005-09-08,1.5709211692113982,1.5709211692113982,1.548717357007658,1.5542683100585934,122173.0
2005-09-09,1.55426818356625,1.5653700887646045,1.55426818356625,1.559819136165427,243842.0
2005-09-12,1.5765318068439935,1.6266689471269558,1.570961028236758,1.6266689471269558,164000.0
2005-09-13,1.632239178201161,1.6378099549396858,1.6210976247241125,1.632239178201161,328571.0
2005-09-14,1.6322386988649236,1.63780947396749,1.6155263735572256,1.6155263735572256,234973.0
2005-09-15,1.621097148659791,1.626667923762358,1.6155263735572256,1.6155263735572256,592242.0
2005-09-16,1.615527200735188,1.6433810905096935,1.5152530647291456,1.5152530647291456,1681010.0
2005-09-19,1.5375355811925486,1.5598186843838102,1.5208232537991024,1.526394029596918,449774.0
2005-09-20,1.5431066763101342,1.559819007161915,1.5263943454583548,1.5375358993595416,531125.0
2005-09-21,1.5821024497711305,1.5876732279006198,1.5431070028647031,1.559819337253172,180925.0
2005-09-22,1.5653894425033676,1.5821017697080784,1.559818666768464,1.5821017697080784,144445.0
2005-09-23,1.570960312409584,1.582101864547272,1.5431064320653642,1.5431064320653642,158959.0
2005-09-26,1.5431067742646836,1.6155270120373448,1.5319652196562448,1.5765314380900008,304363.0
2005-09-27,1.5876730630075286,1.615527083579931,1.5876730630075286,1.5932438405584466,248259.0
2005-09-28,1.6099560436251077,1.6489514801257346,1.6043852669821606,1.6489514801257346,78743.0
2005-09-29,1.643380703482788,1.665663810054575,1.632239150196895,1.6489514801257346,146028.0
2005-09-30,1.6545222999085651,1.6768054070613598,1.6433807463321677,1.6433807463321677,1440345.0
2005-10-03,1.6210978111578993,1.6433809206746577,1.6210978111578993,1.6210978111578993,37240.0
2005-10-04,1.632239365916278,1.6433809206746577,1.6210978111578993,1.6210978111578993,285778.0
2005-10-05,1.615527083579931,1.615527083579931,1.5598191752529391,1.5932438405584466,152637.0
2005-10-06,1.593243712160458,1.593243712160458,1.565389826650587,1.570960603752561,358017.0
2005-10-07,1.570960218238271,1.6043850054654627,1.570960218238271,1.5821017697080784,229705.0
2005-10-10,1.582102201727284,1.582102201727284,1.565389869958994,1.565389869958994,61983.0
2005-10-11,1.5653894425033676,1.587672545442982,1.559818666768464,1.5821017697080784,219613.0
2005-10-12,1.5876723652266398,1.626667923762358,1.5876723652266398,1.6155263735572256,347436.0
2005-10-13,1.6378103638838526,1.6433811420133424,1.559819337253172,1.559819337253172,200447.0
2005-10-14,1.5709606607857811,1.5988145473068789,1.5653898834815625,1.5765314380900008,439608.0
2005-10-17,1.5932437562394768,1.6378101071060558,1.565389869958994,1.565389869958994,199670.0
2005-10-18,1.5709603757094552,1.6099559425804195,1.5709603757094552,1.58767270458939,182958.0
2005-10-19,1.570960893512151,1.5876732279006198,1.559819337253172,1.559819337253172,169836.0
2005-10-20,1.5598185392439083,1.5709600898028266,1.526393887567154,1.5319646628466126,192510.0
2005-10-21,1.5375357371960017,1.5375357371960017,1.4484031825694994,1.492969526291643,201193.0
2005-10-24,1.465115582177687,1.5542480001963703,1.4595446732337394,1.5542480001963703,108755.0
2005-10-25,1.5653896968670098,1.5876728034274552,1.5375358136664532,1.5486773669466751,120761.0
2005-10-26,1.559819337253172,1.5821024497711305,1.5542485591236823,1.559819337253172,192491.0
2005-10-27,1.5598185392439083,1.5598185392439083,1.5319646628466126,1.5319646628466126,58054.0
2005-10-28,1.5431065016270995,1.5486772779470692,1.5041110673873157,1.5208233963472235,423925.0
2005-10-31,1.5542478910335604,1.587672545442982,1.548677115298657,1.5821017697080784,252862.0
2005-11-01,1.570960328574874,1.570960328574874,1.5486772240702025,1.5542480001963703,94661.0
2005-11-02,1.5598185392439083,1.5653893145233675,1.5319646628466126,1.5319646628466126,170347.0
2005-11-03,1.5319648799276755,1.554247984203052,1.5319648799276755,1.5431064320653642,43610.0
2005-11-04,1.5542480001963703,1.5542480001963703,1.5431064479440348,1.5542480001963703,91624.0
2005-11-07,1.554247984203052,1.554247984203052,1.5431064320653642,1.5431064320653642,200076.0
2005-11-08,1.5709606607857811,1.5821022153942204,1.5653898834815625,1.5765314380900008,245942.0
2005-11-09,1.570960603752561,1.5876729350584835,1.5542482724466389,1.570960603752561,245264.0
2005-11-10,1.5988146181093643,1.626668638681767,1.5876730630075286,1.5932438405584466,546167.0
2005-11-11,1.593243712160458,1.593243712160458,1.565389826650587,1.570960603752561,183542.0
2005-11-14,1.5765313477551288,1.6322392504230814,1.5765313477551288,1.6099561424830202,298380.0
2005-11-15,1.6155269194680355,1.637810027408097,1.6099561424830202,1.6099561424830202,149881.0
2005-11-16,1.626668823050336,1.626668823050336,1.60438571032107,1.60438571032107,129632.0
2005-11-17,1.621097148659791,1.626667923762358,1.6043848233520932,1.6155263735572256,221034.0
2005-11-18,1.6266682589499204,1.6433805877013234,1.6266682589499204,1.6378098114508552,375884.0
2005-11-21,1.6489515376259705,1.6712346449747866,1.6489515376259705,1.654522314463174,511974.0
2005-11-22,1.6712344689536611,1.6823760214545969,1.6378098114508552,1.6378098114508552,471361.0
2005-11-23,1.648951363951791,1.6545221402022583,1.6378098114508552,1.6378098114508552,426212.0
2005-11-24,1.643380703482788,1.6545222567686817,1.6266683735539478,1.6489514801257346,950114.0
2005-11-25,1.6545222567686817,1.6600930334116275,1.6489514801257346,1.6489514801257346,525835.0
2005-11-28,1.6545226723898874,1.6600934504322304,1.648951894347544,1.6600934504322304,927847.0
2005-11-29,1.6656639109348397,1.6990885728168714,1.6656639109348397,1.6879470188561938,1134680.0
2005-11-30,1.6990887212423749,1.7770797385978945,1.6823763888414376,1.754796628729978,622543.0
2005-12-01,1.7158007733507734,1.7325131030215912,1.6990884436799558,1.704659220236895,2264559.0
2005-12-02,1.715800445038859,1.7213712205298517,1.704658894056874,1.7213712205298517,56085.0
2005-12-05,1.721371665843911,1.7380839966403216,1.7046593350475,1.715800888911774,571439.0
2005-12-06,1.704658654404413,1.7269417532356737,1.6879463302809674,1.7269417532356737,441104.0
2005-12-07,1.7269424427760482,1.7269424427760482,1.7102301119796373,1.715800888911774,127904.0
2005-12-08,1.7213717092635137,1.7436549503719294,1.6990886009729005,1.7102301551182069,441370.0
2005-12-09,1.6990887179753014,1.7158010503441037,1.6823763856064988,1.682376385606499,1368117.0
2005-12-12,1.7158009321908605,1.7269424863361669,1.6935178239002473,1.7102301551182069,591494.0
2005-12-13,1.71022983743127,1.7269421655448003,1.699088285355583,1.699088285355583,238484.0
2005-12-14,1.699088441346031,1.699088441346031,1.6545222289517338,1.6656637820503082,1876973.0
2005-12-15,1.68794694661349,1.68794694661349,1.6712346163877478,1.6712346163877478,2365693.0
2005-12-16,1.6712350065169177,1.6712350065169177,1.6266687821781705,1.6600934504322304,526665.0
2005-12-19,1.6489515231203664,1.6712346302731618,1.6433807463321677,1.6433807463321677,415544.0
2005-12-20,1.6600930766967636,1.6656638534849624,1.6433807463321677,1.6433807463321677,77794.0
2005-12-21,1.6600930055010212,1.6712345585995954,1.6545222289517338,1.6656637820503082,1142285.0
2005-12-22,1.6656642284745742,1.6823765626016045,1.6600934504322304,1.6600934504322304,651279.0
2005-12-23,1.6656638396458336,1.6768053931296614,1.6600930629039197,1.6712346163877478,771066.0
2005-12-28,1.676805492682287,1.7102301551182069,1.676805492682287,1.7102301551182069,77221.0
2005-12-29,1.7269424427760482,1.7269424427760482,1.715800888911774,1.715800888911774,63882.0
2005-12-30,1.7213718278003711,1.726942605256638,1.6823763856064988,1.682376385606499,56510.0
2006-01-03,1.682375555573152,1.7269417532356737,1.6768047808653366,1.7269417532356737,74534.0
2006-01-04,1.738084025173787,1.7492257120387682,1.7158009170794264,1.738084025173787,185345.0
2006-01-05,1.7380841635112287,1.765938183663936,1.73251338604425,1.754796628729978,124464.0
2006-01-06,1.7659379248887626,1.804933361443344,1.7603671482381076,1.7882210314913802,350444.0
2006-01-09,1.810504224934572,1.8550704402774192,1.810504224934572,1.8550704402774192,207257.0
2006-01-10,1.8606402491256755,1.8717817971645685,1.8216448309895483,1.8216448309895483,1685309.0
2006-01-11,1.8494993838865164,1.9386319339214224,1.8494993838865164,1.9274903817692808,299607.0
2006-01-12,1.916349115269892,1.9999107688667253,1.916349115269892,1.916349115269892,215273.0
2006-01-13,1.9052072720155415,1.9052072720155415,1.8662117067768096,1.8662117067768096,119402.0
2006-01-16,1.9274900977582103,1.9664855245448207,1.9274900977582103,1.9386316482686703,285849.0
2006-01-17,1.9887694770838251,1.9943402547242577,1.944203255960365,1.9609155888816627,384290.0
2006-01-18,1.96091550905961,1.96091550905961,1.8550706053821544,1.894066180095624,596719.0
2006-01-19,1.8940659516998983,1.9776276028286093,1.8940659516998983,1.949773719119039,772233.0
2006-01-20,1.9831983795705237,1.9831983795705237,1.944202942377125,1.949773719119039,652492.0
2006-01-23,1.9497734434255052,1.9497734434255052,1.9219195636544104,1.9330611155628483,543957.0
2006-01-24,1.9386319967535728,1.983198206806552,1.9386319967535728,1.9720566542933076,73275.0
2006-01-25,1.977627671347827,2.094614119799066,1.977627671347827,2.027764796579957,498768.0
2006-01-27,2.06118919934136,2.083472304282707,2.0444768706353496,2.06118919934136,388666.0
2006-01-30,2.0890441790168306,2.150322749828136,2.072331841522838,2.150322749828136,743897.0
2006-01-31,2.1558924044914693,2.1558924044914693,2.1113261944196404,2.139180075714533,390535.0
2006-02-01,2.100184794200393,2.100184794200393,2.022193920919044,2.066760134222672,603967.0
2006-02-02,2.061189357559717,2.116897124189254,2.0333354742449496,2.066760134222672,687502.0
2006-02-03,2.03333532928578,2.077901539412224,2.0221937767541687,2.03333532928578,195897.0
2006-02-06,2.033335348731636,2.1057554408797,2.033335348731636,2.0834723356033726,501551.0
2006-02-07,2.089043172758226,2.1447509375713305,2.089043172758226,2.128038608127399,584678.0
2006-02-08,2.116897080240225,2.116897080240225,2.0110521930237666,2.0110521930237666,312785.0
2006-02-09,2.0221937767541687,2.0611892106148075,2.0221937767541687,2.03333532928578,2432627.0
2006-02-10,2.055618434349002,2.1057554207412523,2.027764553019974,2.03333532928578,570031.0
2006-02-13,2.033335348731636,2.116896993517864,2.033335348731636,2.0834723356033726,1240089.0
2006-02-14,2.08347231567803,2.08347231567803,2.03333532928578,2.03333532928578,1450718.0
2006-02-15,2.0556187098544023,2.061189486866834,2.033335601804674,2.0500479328419705,1503564.0
2006-02-16,2.0556186666355374,2.061189443530845,2.0333355590543065,2.0556186666355374,1255867.0
2006-02-17,2.0556186666355374,2.072330997321461,2.0333355590543065,2.0556186666355374,1597761.0
2006-02-20,2.0667597656314065,2.13917984933422,2.0611889899619595,2.0890428683091957,491535.0
2006-02-21,2.100184453151797,2.206029325377577,2.0946136773934807,2.200458549619261,707684.0
2006-02-22,2.243759268681788,2.2662532085048523,2.176277717359912,2.193148205745625,566146.0
2006-02-23,2.210017935654859,2.238135184897568,2.176277102489988,2.2325117350490262,194974.0
2006-02-24,2.2437590502485483,2.333734398560599,2.2381355993586483,2.2774998896615952,2967239.0
2006-02-27,2.28874713612879,2.3562285569703567,2.255006425708006,2.3562285569703567,1038113.0
2006-02-28,2.361851871213333,2.37872236047296,2.3224878431864195,2.3224878431864195,712621.0
2006-03-01,2.322487800965273,2.322487800965273,2.2493827957481014,2.2493827957481014,810340.0
2006-03-02,2.2437593769654023,2.2718766355090967,2.2268890218391864,2.2437593769654023,321389.0
2006-03-03,2.238135652731124,2.271876358875135,2.2212652996591187,2.2212652996591187,617596.0
2006-03-06,2.2156420114950306,2.2156420114950306,2.181901302870921,2.193148205745625,280765.0
2006-03-07,2.170654106369453,2.243759103755126,2.136913400225441,2.2212652996591187,377937.0
2006-03-08,2.198771657182976,2.210018560057679,2.1706542659225607,2.193148205745625,326974.0
2006-03-09,2.193148996097756,2.2831242515200523,2.193148996097756,2.2606304376644784,529935.0
2006-03-10,2.2662534183982253,2.2662534183982253,2.2268891206173067,2.2268891206173067,264259.0
2006-03-13,2.2381358172444363,2.2381358172444363,2.176277717359912,2.193148205745625,302203.0
2006-03-14,2.176278181607276,2.238136294687478,2.176278181607276,2.215642484139654,384519.0
2006-03-15,2.2212659367766103,2.232512842050522,2.210019031502698,2.215642484139654,439335.0
2006-03-16,2.260629732091619,2.260629732091619,2.232512473547925,2.2437593769654023,1119193.0
2006-03-17,2.2437596115671616,2.2606299684572995,2.2268892546770243,2.2381361592704487,547191.0
2006-03-20,2.2325127069737363,2.2437596115671616,2.221265802380312,2.2381361592704487,173777.0
2006-03-21,2.2437596115671616,2.2437596115671616,2.2325127069737363,2.2381361592704487,499456.0
2006-03-22,2.2212659367766103,2.232512842050522,2.2043955788657428,2.215642484139654,321202.0
2006-03-23,2.2100183976111145,2.243759103755126,2.2043949465871124,2.2212652996591187,1200026.0
2006-03-24,2.238135925256664,2.2437593769654023,2.221265570130448,2.2437593769654023,329431.0
2006-03-27,2.2493827957481014,2.255006381448188,2.2268889892424064,2.2493827957481014,626047.0
2006-03-28,2.2493827957481014,2.2493827957481014,2.23251244086883,2.2493827957481014,457130.0
2006-03-29,2.221265802380312,2.2437596115671616,2.215642350083599,2.2381361592704487,458025.0
2006-03-30,2.2268890218391864,2.255006414456545,2.21001866671297,2.2437593769654023,601415.0
2006-03-31,2.2437593769654023,2.249382828674141,2.2156421184217088,2.2437593769654023,259113.0
2006-04-03,2.249382828674141,2.249382828674141,2.2268890218391864,2.2437593769654023,93892.0
2006-04-04,2.2493829947552664,2.2493829947552664,2.181901569267972,2.181901569267972,397078.0
2006-04-05,2.1931475861092333,2.24375863474611,2.165030202792904,2.2325117350490262,478254.0
2006-04-06,2.238135184897568,2.238135184897568,2.204394485806317,2.2325117350490262,529240.0
2006-04-07,2.2381361592704487,2.2437596115671616,2.2325127069737363,2.2381361592704487,437987.0
2006-04-10,2.238135925256664,2.249382828674141,2.221265570130448,2.2437593769654023,295717.0
2006-04-11,2.2493827957481014,2.2493827957481014,2.2268889892424064,2.2493827957481014,1353662.0
2006-04-12,2.2043949465871124,2.249382554779128,2.1931480445391087,2.2212652996591187,575418.0
2006-04-13,2.2043954797985177,2.2043954797985177,2.0244447353556767,2.153784274266733,678232.0
2006-04-18,2.148159853247279,2.238135184897568,2.148159853247279,2.2325117350490262,510689.0
2006-04-19,2.249382544266036,2.249382544266036,2.1650306452266004,2.1762775472220386,781637.0
2006-04-20,2.1594084265520266,2.2100196484877705,2.1481615181382447,2.1706553349658093,360374.0
2006-04-21,2.153784040188623,2.176277847280881,2.148160588415559,2.1594074919616872,223989.0
2006-04-24,2.136913750504713,2.165031010233656,2.1200433946673467,2.14816065439629,372191.0
2006-04-26,2.1706557497516754,2.221266981358609,2.159408839188746,2.210020070795679,678785.0
2006-04-27,2.2212652996591187,2.232512201707122,2.1987714955631112,2.2212652996591187,253285.0
2006-04-28,2.221264835351943,2.24375863474611,2.221264835351943,2.2325117350490262,523093.0
2006-05-01,2.238135184897568,2.238135184897568,2.221264835351943,2.2325117350490262,184902.0
2006-05-02,2.2268892546770243,2.2437596115671616,2.2268892546770243,2.2381361592704487,544763.0
2006-05-03,2.249382781307339,2.4068396939836747,2.249382781307339,2.401216108319692,1675851.0
2006-05-04,2.4180866013769347,2.4743211173781217,2.4180866013769347,2.434956822103629,1239174.0
2006-05-05,2.446203394467527,2.502437902863288,2.4293331760224426,2.4574502961466798,478685.0
2006-05-08,2.47432182788566,2.47432182788566,2.446204427737426,2.4630749214558465,349131.0
2006-05-09,2.46307501411105,2.524932867728276,2.46307501411105,2.5024390540224823,576366.0
2006-05-10,2.5755440385631028,2.6092847585443666,2.536179999325332,2.5530502252422607,683526.0
2006-05-11,2.5811666874520798,2.654271420090156,2.5811666874520798,2.609283809806014,1564701.0
2006-05-12,2.620531515901659,2.665519139980202,2.609284609882023,2.64302532794093,2947430.0
2006-05-15,2.5924134694818712,2.6711417838184346,2.5530491782399407,2.665518198720746,712273.0
2006-05-16,2.6430243946245846,2.699259173012284,2.620530590528424,2.665518198720746,705406.0
2006-05-17,2.676765840637122,2.7048829666387,2.671142254548401,2.676765840637122,1099840.0
2006-05-18,2.6374023579726207,2.6430256776527927,2.5867911401139425,2.586791140113943,616914.0
2006-05-19,2.586790369481136,2.659895380576581,2.586790369481136,2.592413955633407,1109187.0
2006-05-22,2.6430247882201767,2.6430247882201767,2.598037173328361,2.598037173328361,291314.0
2006-05-23,2.637401301113801,2.643024618540599,2.60366059211106,2.60366059211106,1135950.0
2006-05-24,2.603661483845963,2.609284803198705,2.5024390540224823,2.5024390540224823,782947.0
2006-05-25,2.474321459239103,2.474321459239103,2.3449819204927045,2.3449819204927045,1542930.0
2006-05-26,2.3899694080274294,2.5136853535169577,2.3899694080274294,2.468697736975312,750008.0
2006-05-29,2.4855676010264127,2.586789712742739,2.479944016301867,2.519308304931855,452647.0
2006-05-30,2.5361794672186213,2.581167084421616,2.5361794672186213,2.5755434981975664,463014.0
2006-05-31,2.55867400541823,2.5867911401139425,2.513686107239724,2.586791140113943,543185.0
2006-06-01,2.5867901035360306,2.6486482041147146,2.5867901035360306,2.60366059211106,789670.0
2006-06-02,2.6149082973432414,2.665519242300694,2.6149082973432414,2.637402110245976,2135297.0
2006-06-05,2.648647934152448,2.6655181528606686,2.5980367417331998,2.614907228588713,532401.0
2006-06-06,2.614907932267752,2.637401742030056,2.609284345753494,2.6205312506346456,540114.0
2006-06-07,2.6486486123853337,2.70488313605806,2.631778121209836,2.671142421854424,742454.0
2006-06-08,2.7217532981485437,2.7217532981485437,2.446203763247618,2.47432115575801,1021072.0
2006-06-09,2.4686976413384207,2.530555745760487,2.457450737638712,2.530555745760487,597421.0
2006-06-13,2.530556177846357,2.603661198450623,2.479944968482267,2.569920481590357,2421455.0
2006-06-14,2.58116711806801,2.5867904362180107,2.5642966273233,2.58116711806801,1185738.0
2006-06-15,2.609284279013087,2.6598954837574165,2.5924140561965485,2.6317780882000434,7517809.0
2006-06-16,2.665519242300694,2.665519242300694,2.6205316164952244,2.637402110245976,254282.0
2006-06-19,2.637402009004808,2.671142727063715,2.626155102985172,2.64302532794093,786533.0
2006-06-20,2.665518703711848,2.7554942052899363,2.665518703711848,2.7273768107691563,1034969.0
2006-06-21,2.8004822961453457,2.8117292022283635,2.783611802947122,2.783611802947122,1384884.0
2006-06-22,2.839846059122744,2.8848336748625565,2.822975569146644,2.86233986699265,741158.0
2006-06-23,2.8510933380400343,2.8623402434542062,2.7442476025317126,2.755494507945884,687613.0
2006-06-26,2.7442477429904395,2.789235366949727,2.6992601190311523,2.6992601190311523,727819.0
2006-06-27,2.682388881388738,2.8398457896863656,2.682388881388738,2.8398457896863656,533403.0
2006-06-28,2.8398460558153324,2.8398460558153324,2.744247238405899,2.8061050759024284,203501.0
2006-06-29,2.8117289918896464,2.91295113906462,2.8117289918896464,2.907327820517474,1173940.0
2006-06-30,3.0310439749002787,3.064784692815151,2.9466920460394035,3.008550162957031,731173.0
2006-07-03,3.0029263081843998,3.0366670200783727,2.879210096425821,2.997302722128399,1232697.0
2006-07-04,2.9804333773902503,2.986056696953839,2.946692387419034,2.9523159751300434,522217.0
2006-07-05,2.946691854789611,2.957939028178647,2.839846389067492,2.907327820517474,434031.0
2006-07-06,2.907327456781964,2.9804324657803027,2.8960805529474003,2.9804324657803027,492145.0
2006-07-07,2.980431745842693,3.059160053667444,2.9579379436070505,3.036666251431801,641956.0
2006-07-10,3.042290302796738,3.042290302796738,2.9635619759547867,2.9804324657803027,421870.0
2006-07-11,2.991678728611268,3.0929008414342776,2.991678728611268,3.0929008414342776,897909.0
2006-07-12,3.1210190392169705,3.1210190392169705,3.0254202182173824,3.0254202182173824,861527.0
2006-07-13,3.0254206559881625,3.0479144679314096,3.008550162957031,3.008550162957031,603411.0
2006-07-14,2.986055526968798,2.9916791124763957,2.8117283984430093,2.8398457896863656,947312.0
2006-07-17,2.83422288181755,2.83422288181755,2.6992600151345143,2.7386240505100434,682507.0
2006-07-18,2.716129906590313,2.772364427484527,2.7105065885745656,2.7273768107691563,654369.0
2006-07-19,2.755494005856597,2.8004816193159177,2.7498704201005184,2.7611173234653488,848759.0
2006-07-20,2.8117289309955904,2.828599422566405,2.789235120999415,2.794858439424776,691839.0
2006-07-21,2.811728695772872,2.834222503887268,2.772364397499008,2.811728695772872,478628.0
2006-07-24,2.8117293747796603,2.8117293747796603,2.755494840913549,2.7667417476867717,311624.0
2006-07-25,2.8117283587410564,2.8285988468783203,2.794857870603793,2.8004814560319846,1069728.0
2006-07-26,2.8004811634295264,2.8004811634295264,2.7105059511578267,2.7105059511578267,259500.0
2006-07-27,2.7161300067038283,2.72737691129722,2.7048831021104376,2.7217535930742023,773596.0
2006-07-28,2.721753043230523,2.7273763603175274,2.558672825497849,2.654271361155349,1404372.0
2006-07-31,2.671142727063715,2.671142727063715,2.603661290945901,2.64302532794093,786526.0
2006-08-01,2.6149076603197714,2.6374014677427398,2.564296459544424,2.564296459544424,611371.0
2006-08-02,2.541803186589118,2.5980377169710347,2.5080624683599693,2.541803186589118,358485.0
2006-08-03,2.553050079783844,2.64302532794093,2.547426760847721,2.64302532794093,291858.0
2006-08-04,2.643024890267114,2.671142284733777,2.5699201473190154,2.592413955633407,327018.0
2006-08-07,2.5811669491853184,2.6205309781018453,2.564296459544424,2.564296459544424,126640.0
2006-08-08,2.5867911401139425,2.659896172988161,2.55867400541823,2.586791140113943,440496.0
2006-08-09,2.5586731390834263,2.5586731390834263,2.491191448737838,2.530555745760487,1982994.0
2006-08-10,2.4968150346613607,2.5418026494601955,2.4799445450381303,2.530555745760487,1326342.0
2006-08-11,2.530556517880406,2.5418034250117554,2.5080627036177066,2.524932930241022,1078264.0
2006-08-14,2.5305562805127355,2.6149082101593057,2.502438881248082,2.541803186589118,400794.0
2006-08-15,2.513685183495765,2.5305556726314657,2.446203763247618,2.47432115575801,573005.0
2006-08-16,2.5024391159783232,2.530556517880406,2.474321982223658,2.524932930241022,445321.0
2006-08-17,2.524932930241022,2.6149084554392363,2.474321982223658,2.524932930241022,406934.0
2006-08-18,2.569920042783135,2.569920042783135,2.513685256137256,2.530555745760487,305294.0
2006-08-21,2.598037696975365,2.704883437952368,2.598037696975365,2.6992601190311523,1536824.0
2006-08-22,2.732999970123722,2.789234482235876,2.7217530677012918,2.777987579813445,658983.0
2006-08-23,2.81172846335601,2.867962978993666,2.783611071463522,2.828598952120968,885290.0
2006-08-24,2.822976281552883,2.8285998690131984,2.7667417476867717,2.7667417476867717,541664.0
2006-08-25,2.8117283984430093,2.8398457896863656,2.7892345927072504,2.8398457896863656,517642.0
2006-08-28,2.8398457896863656,2.845469107046648,2.7667407869714915,2.8398457896863656,554331.0
2006-08-29,2.867962818666459,2.8792097211652568,2.834222111170066,2.8792097211652568,470348.0
2006-08-30,2.8792100570951216,2.896080546885324,2.8735867392632795,2.890456960906144,156010.0
2006-08-31,2.907328582383374,2.9691867114961434,2.896081674194457,2.935445718781948,510324.0
2006-09-01,2.9579388915271414,2.9804327009712948,2.8960807814820395,2.929821495648269,566817.0
2006-09-04,2.9635616366269764,2.9635616366269764,2.941067831533388,2.946691148733131,781856.0
2006-09-05,2.957939562841053,2.957939562841053,2.929822160580846,2.9523159751300434,263516.0
2006-09-06,2.9691852157118706,2.9748085328997536,2.907327117761311,2.912950434949194,549022.0
2006-09-07,2.924197672339211,2.924197672339211,2.8848336430743022,2.890456960906144,674534.0
2006-09-08,2.862340333847973,2.935445087275077,2.8454698411202504,2.8848341453866797,428645.0
2006-09-11,2.8950514995951053,2.92343446623703,2.8269327044705217,2.9120813337162663,428001.0
2006-09-12,2.9064045836581123,2.9064045836581123,2.707724632517269,2.7588138633489243,422494.0
2006-09-13,2.798550044804504,2.832609446102808,2.7531375097401,2.832609446102808,250692.0
2006-09-14,2.838286196175849,2.8439628984946324,2.7644906901120616,2.815579928260848,281150.0
2006-09-15,2.8553152998436198,2.860991730025895,2.775843111851792,2.826932336892253,278741.0
2006-09-18,2.826933014559787,2.838286148325888,2.8099031785706057,2.832609446102808,209313.0
2006-09-19,2.8326094090967397,2.8553159470123566,2.781520443156756,2.798550008243398,303712.0
2006-09-20,2.7815198561974497,2.9347872630348606,2.7531368928023743,2.860991774751662,676200.0
2006-09-21,2.838286111245658,2.8553159470123566,2.775843741007838,2.798550008243398,1643483.0
2006-09-22,2.76448952167847,2.78719577999649,2.70204744664389,2.7361068341209203,743808.0
2006-09-25,2.7815204904014386,2.809903189587947,2.7531375205348687,2.7815204904014386,270892.0
2006-09-26,2.809903063143436,2.8893752669215886,2.809903063143436,2.849639165032513,661803.0
2006-09-27,2.8950515344616723,2.906404667119168,2.8382858711741954,2.883698401804177,520831.0
2006-09-28,2.8382860317327827,2.8723454316319708,2.826932898433054,2.849639165032513,493700.0
2006-09-29,2.8723451135557188,2.8836982455982305,2.849638849470695,2.8666686828744723,244053.0
2006-10-02,2.940464029678161,2.940464029678161,2.883698367074341,2.9120813337162663,106724.0
2006-10-03,2.923434629564785,2.923434629564785,2.838285995561918,2.8780220969446018,2084941.0
2006-10-04,2.878021814916984,2.923434343087032,2.849638849470695,2.8666686828744723,435386.0
2006-10-05,2.8836982455982305,2.8950513776407427,2.85531555083196,2.8666686828744723,483528.0
2006-10-06,2.878021814916984,2.923434343087032,2.849638849470695,2.8666686828744723,479906.0
2006-10-09,2.792873617996476,2.849639286923221,2.792873617996476,2.8382861531378727,342892.0
2006-10-10,2.8382851758172185,2.8382851758172185,2.792872656312938,2.809902215787059,129042.0
2006-10-11,2.7928735767745363,2.8326094090967397,2.787196874625618,2.798550008243398,257179.0
2006-10-12,2.798550055777331,2.832609457209178,2.7815204904014386,2.7815204904014386,287628.0
2006-10-13,2.8099022157870595,2.826932045941148,2.781519526436868,2.809902215787059,196053.0
2006-10-16,2.7815208885998697,2.826933430343525,2.7758441855418634,2.7758441855418634,260658.0
2006-10-17,2.809902202155593,2.809902202155593,2.724753863838124,2.753136553050625,851103.0
2006-10-18,2.7531376417013558,2.787197044632168,2.7531376417013558,2.7701674785067985,723624.0
2006-10-19,2.809902202155593,2.809902202155593,2.7077240337666506,2.753136553050625,1481006.0
2006-10-20,2.781520128011876,2.798549691169077,2.741784029511697,2.7588138633489243,1100906.0
2006-10-23,2.770167350425778,2.866669122941276,2.770167350425778,2.8382861531378727,640675.0
2006-10-24,2.8836989762002605,2.923435083756438,2.8439631393241718,2.8553162742430667,708184.0
2006-10-25,2.866668842843316,2.951817202573684,2.866668842843316,2.946140771575676,509324.0
2006-10-26,2.9518174786107405,2.9574941808196358,2.906404943659815,2.9518174786107405,379984.0
2006-10-27,2.940464344873009,2.9802004482950983,2.9347879133441728,2.9518174786107405,532383.0
2006-10-30,2.946140771575676,2.9688470369277784,2.872345273841325,2.946140771575676,335855.0
2006-10-31,2.9234349778503272,3.0369663229264248,2.9234349778503272,3.019936756505049,799555.0
2006-11-01,3.053995792188968,3.093731622839576,2.9915534245779547,3.0539957921889687,721660.0
2006-11-02,3.0256131536252857,3.0539961249079544,2.9291113760803014,2.985877318645639,281727.0
2006-11-03,3.008582940259429,3.059671898626993,2.9801999750818813,3.008582940259429,331570.0
2006-11-06,2.9972290574053466,3.0653478319491168,2.9972290574053466,3.04264157376786,388246.0
2006-11-07,3.0767022899073906,3.1788804958551395,3.07102558757026,3.1448210938725567,797645.0
2006-11-08,3.144820777098587,3.1618506117145166,3.099408245696158,3.1618506117145166,824087.0
2006-11-09,3.167528037257032,3.167528037257032,3.014260560314921,3.065349809522332,665353.0
2006-11-10,3.0937325152196866,3.150498467974643,3.014260560314921,3.065349809522332,278885.0
2006-11-13,3.1050851604241525,3.1050851604241525,3.042643055359957,3.048319487329393,206822.0
2006-11-14,3.071025356559216,3.088055191609509,3.053995792188968,3.0539957921889687,559372.0
2006-11-15,3.122114129341493,3.122114129341493,3.0085828147283507,3.014259245119005,334627.0
2006-11-16,2.985877318645639,3.0369662880023376,2.9802006161170755,2.985877318645639,425305.0
2006-11-17,2.9801995702631734,3.014258961441726,2.9007276575132166,3.002905831048875,812221.0
2006-11-20,3.008582971343267,3.025612534081727,2.9234343456109064,2.9234343456109064,551551.0
2006-11-21,2.9234350604031234,3.002907004200543,2.9120819255749204,2.9688475997159345,505799.0
2006-11-22,2.9688475021118133,3.071025712206418,2.9688475021118133,3.071025712206418,783839.0
2006-11-23,3.065348558505467,3.110761085631768,3.025612461929947,3.082378120837824,687120.0
2006-11-24,3.0937317823431223,3.139144587925237,3.0539959496438533,3.139144587925237,460313.0
2006-11-27,3.139145764578489,3.207264592464709,3.1221159222668544,3.1902347501530746,1155239.0
2006-11-28,3.150497003603287,3.224292220660014,3.150497003603287,3.207262659293076,1368655.0
2006-11-29,3.207263427354921,3.235646126656786,3.07102555039376,3.173204025784646,792104.0
2006-11-30,3.1732041829115567,3.2242931524567,3.1732041829115567,3.195910451749416,776941.0
2006-12-01,3.2072635861683443,3.281059095231421,3.1902337491999133,3.195910451749416,326204.0
2006-12-04,3.1959100422758864,3.2924118078126066,3.1959100422758864,3.2469990052752955,332294.0
2006-12-05,3.2810571663368533,3.2924102940814137,3.2356443846786966,3.235644384678697,207050.0
2006-12-06,3.229969729157496,3.2810589673921333,3.1788804909228565,3.269705833415554,425385.0
2006-12-07,3.27538245773986,3.27538245773986,3.1277917073622303,3.2583526204331696,498455.0
2006-12-08,3.2526751399367857,3.2526751399367857,3.2072626159979816,3.224292177135036,349591.0
2006-12-11,3.2186163082045214,3.258352138239613,3.139144377454298,3.2469990052752955,337365.0
2006-12-12,3.246998089868641,3.33782339865739,3.246998089868641,3.264027919854021,307180.0
2006-12-13,3.2924110650755085,3.298087494937098,3.2015857511702666,3.2015857511702666,245081.0
2006-12-14,3.235646202343595,3.235646202343595,3.178880531731966,3.178880531731966,301737.0
2006-12-15,3.1788804573729945,3.2299696950684376,3.156174189659477,3.173204025784646,243677.0
2006-12-18,3.1618506117145166,3.190233308501015,3.1334676442479803,3.1618506117145166,308948.0
2006-12-19,3.156173628222982,3.1902330237345957,3.150497197644388,3.150497197644388,316048.0
2006-12-20,3.150497710238604,3.2526759133981047,3.150497710238604,3.2526759133981047,223837.0
2006-12-21,3.292411171730147,3.292411171730147,3.207262555608162,3.2810580409592154,936362.0
2006-12-22,3.246998089868641,3.2810577498394005,3.212938700577847,3.264027919854021,77478.0
2006-12-27,3.3151175545128733,3.320793984765944,3.2867345912075243,3.3207939847659445,85761.0
2006-12-28,3.320794072215721,3.349177036268507,3.315117641813167,3.3378239047833937,160425.0
2006-12-29,3.3378239047833937,3.3718832992387338,3.326470773298281,3.3378239047833937,217995.0
2007-01-02,3.3491772324010376,3.3491772324010376,3.309441134536136,3.332147398836074,185388.0
2007-01-03,3.337822805059654,3.337822805059654,3.2015850014450167,3.235644384678697,237649.0
2007-01-04,3.241322989425132,3.26402925826299,3.195910451749416,3.195910451749416,311396.0
2007-01-05,3.212939858943269,3.2299696950684376,3.1618508919278883,3.173204025784646,526181.0
2007-01-08,3.150497197644388,3.167526760060187,3.1221142327113687,3.150497197644388,546949.0
2007-01-09,3.178879653196232,3.2810581027385357,3.178879653196232,3.224292177135036,300785.0
2007-01-10,3.2015867250865107,3.2469992605135425,3.1618508919278883,3.173204025784646,333843.0
2007-01-11,3.17887926348666,3.252674741180377,3.17887926348666,3.2299684819946117,493159.0
2007-01-12,3.23564583306914,3.23564583306914,3.190233301762631,3.212939567415886,325361.0
2007-01-15,3.1959090932159646,3.2753810003661417,3.1959090932159646,3.2299684819946117,426986.0
2007-01-16,3.2356457968763985,3.32079442746368,3.2299693658665984,3.2980881620644094,399848.0
2007-01-17,3.298088533016969,3.3321479349467062,3.264029131087232,3.269705833415554,621148.0
2007-01-18,3.2867346777603808,3.3718832992387338,3.2867346777603808,3.3378239047833937,374331.0
2007-01-19,3.3662077959613823,3.4343268797910333,3.354854660436457,3.388914067011232,659533.0
2007-01-22,3.4059437818019864,3.4116204846981,3.3832375115777134,3.4002670789058715,648765.0
2007-01-23,3.40594419157241,3.411620895151491,3.383237918616337,3.411620895151491,576657.0
2007-01-24,3.405944369739997,3.5194757404592747,3.383238095596141,3.4683867589756696,635208.0
2007-01-25,3.49109058090348,3.547856226389725,3.49109058090348,3.542179526501126,725536.0
2007-01-29,3.5648869551140483,3.655712010815292,3.5648869551140483,3.615975913605989,591284.0
2007-01-30,3.615976194830498,3.6273293276761183,3.570563663448017,3.6273293276761183,473819.0
2007-01-31,3.5932706659372307,3.6103005040376384,3.5024455845486417,3.5648879633433435,569765.0
2007-02-01,3.627328482662866,3.627328482662866,3.530826740615877,3.5989457925007944,531927.0
2007-02-02,3.5819183110333097,3.604624586326694,3.5251526227998484,3.5251526227998484,432228.0
2007-02-05,3.5024445881331205,3.553533817219801,3.4683851923020064,3.5024445881331205,324536.0
2007-02-06,3.536504072746473,3.610299567573164,3.536504072746473,3.576240170887004,731054.0
2007-02-07,3.5592104059710934,3.5762402399832167,3.5081211746147525,3.519474307062825,476570.0
2007-02-08,3.5194741868970243,3.547857152388137,3.49109149208593,3.5308273189574653,121060.0
2007-02-09,3.553533906429565,3.610299567573164,3.5421805035208216,3.576240170887004,700048.0
2007-02-12,3.604623149298044,3.604623149298044,3.5478574836949344,3.587593584957133,800542.0
2007-02-13,3.695448587784733,3.939541092011046,3.695448587784733,3.922511256516163,2163198.0
2007-02-14,4.001983178706422,4.104161372421638,3.94521724485127,4.030365874953966,3785001.0
2007-02-15,4.087130934427165,4.087130934427165,4.001982587581594,4.087130934427165,1179765.0
2007-02-16,4.087130934427165,4.143896859897537,4.0473951114138975,4.087130934427165,845146.0
2007-02-19,4.1041615017872175,4.155250735595205,4.1041615017872175,4.143897602602324,867362.0
2007-02-20,4.138219807138685,4.155249637467474,4.070101027183473,4.12686667714615,283534.0
2007-02-21,4.12119132725848,4.251752221040126,4.0984847906442345,4.251752221040126,908813.0
2007-02-22,4.4005356074179405,4.526428572718223,4.34903380336214,4.474927041528337,1534346.0
2007-02-23,4.474926444857461,4.474926444857461,4.291809155970983,4.394812477482571,1021243.0
2007-02-26,4.394813960920664,4.463483137973058,4.303255422005433,4.463483137973058,857572.0
2007-02-27,4.463481448715714,4.503538157898208,4.377645214535438,4.377645214535438,769052.0
2007-02-28,4.148749712202358,4.320422223232967,4.0629134566870535,4.205973791590583,884360.0
2007-03-01,4.205972477715219,4.286086163832561,4.171638040807787,4.268919081811769,485895.0
2007-03-02,4.234584835708951,4.320421068278119,4.223140022890785,4.291808899799776,512310.0
2007-03-05,4.234585299067077,4.291809369419491,4.154471600573696,4.154471600573696,364669.0
2007-03-06,4.125859599732356,4.46348203808451,4.120137056027315,4.452037223540331,729299.0
2007-03-07,4.440591751906729,4.440591751906729,4.240307117721528,4.29753145484065,860617.0
2007-03-08,4.297531391782969,4.440591686749925,4.274641493551667,4.429146601201346,192425.0
2007-03-09,4.446313762284677,4.446313762284677,4.337587910118913,4.40625678321334,551795.0
2007-03-12,4.4062564965198,4.429146119395293,4.2689187592668425,4.349032439331068,393896.0
2007-03-13,4.377644889190252,4.429146407578148,4.377644889190252,4.40625678321334,321949.0
2007-03-14,4.371922346666127,4.429146407578148,4.2975312039134215,4.40625678321334,432870.0
2007-03-15,4.497815983780169,4.509260797057334,4.337588325033973,4.360477951588305,1322664.0
2007-03-16,4.360478609277842,4.394813054287993,4.240307915309358,4.240307915309358,1028947.0
2007-03-19,4.257474473430437,4.39481222763826,4.257474473430437,4.29753145484065,565625.0
2007-03-20,4.34903335959453,4.34903335959453,4.268919662578099,4.286086746934392,671461.0
2007-03-21,4.29180959737864,4.337588856092134,4.274642238928127,4.303254412057013,1124551.0
2007-03-22,4.349032439331068,4.371922062206561,4.303253193580082,4.349032439331068,995660.0
2007-03-23,4.377645869515553,4.377645869515553,4.25747517825649,4.25747517825649,221005.0
2007-03-26,4.291809004992195,4.331865987270501,4.257474565696161,4.280364191893518,830001.0
2007-03-27,4.280364424605894,4.280364424605894,4.183083371545279,4.211695542280477,326676.0
2007-03-28,4.205972436332747,4.205972436332747,4.045745065674538,4.045745065674538,2681259.0
2007-03-29,4.08007956349548,4.165915792641042,4.062912208520028,4.120136270328452,903176.0
2007-03-30,4.120136270328452,4.148748437665589,4.114414000580535,4.120136270328452,557634.0
2007-04-02,4.120136270328452,4.148748437665589,4.097246645605082,4.120136270328452,440029.0
2007-04-03,4.120136061960689,4.234584452655385,4.120136061960689,4.194527474982366,577276.0
2007-04-04,4.280364210688724,4.280364210688724,4.194527975638796,4.234584958092994,747702.0
2007-04-05,4.234585480031444,4.240307750878281,4.154471778114417,4.171638863520828,212863.0
2007-04-10,4.223140144944062,4.251752041383458,4.177360892348332,4.234584958092994,1460003.0
2007-04-11,4.263197037496078,4.349033276229841,4.234585139828745,4.308976564922398,1107121.0
2007-04-12,4.360477250768814,4.429146119395293,4.349032439331068,4.349032439331068,1018830.0
2007-04-13,4.411980750254127,4.417703021759983,4.177361888329437,4.205973791590583,753327.0
2007-04-16,4.280365900582372,4.286088172983064,4.217419266978902,4.263198537648344,666798.0
2007-04-17,4.263196554783151,4.274641367127388,4.217417305406203,4.223139848011246,644880.0
2007-04-18,4.268919286281089,4.337588163385,4.257474473430437,4.29753145484065,550853.0
2007-04-19,4.257475382069126,4.326144273828486,4.17736167501654,4.2288632074031,674194.0
2007-04-20,4.234584958092994,4.268919397539792,4.217417601936662,4.234584958092994,224606.0
2007-04-23,4.2918089174602905,4.30325373032555,4.228862310268432,4.246029665999253,670837.0
2007-04-24,4.268918888004044,4.268918888004044,4.154470770175184,4.194527474982366,772938.0
2007-04-26,4.205972684537913,4.268919291729771,4.194527871672653,4.246029665999253,623302.0
2007-04-27,4.234585599957644,4.257475229725044,4.165916710655444,4.165916710655444,365353.0
2007-04-30,4.246030566775899,4.257475382069126,4.188806490309766,4.2288632074031,787807.0
2007-05-01,4.205973576816646,4.274642468576006,4.205973576816646,4.2288632074031,684475.0
2007-05-02,4.2918089174602905,4.320421086056371,4.217417497403172,4.246029665999253,865314.0
2007-05-03,4.280365900582372,4.280365900582372,4.234586629912931,4.263198537648344,727532.0
2007-05-04,4.274640552780683,4.320420066302188,4.274640552780683,4.320420066302188,873896.0
2007-05-07,4.32042289885112,4.337589988919173,4.217419266978902,4.263198537648344,422530.0
2007-05-08,4.217417098548139,4.257474076221158,4.18308266319948,4.194527474982366,440530.0
2007-05-09,4.183083162489864,4.268919397539792,4.183083162489864,4.234584958092994,937028.0
2007-05-10,4.257474565696161,4.291809004992195,4.246029752597484,4.280364191893518,1574784.0
2007-05-11,4.291810718249732,4.2975332635164,4.251753719980982,4.263198537648344,1179062.0
2007-05-14,4.303252714623398,4.3433096866300405,4.280363094295545,4.320420066302188,565391.0
2007-05-15,4.320420766540564,4.337587848135935,4.274641245599279,4.331865578559425,446717.0
2007-05-16,4.337588881473897,4.337588881473897,4.2174181902148336,4.25747517825649,355776.0
2007-05-17,4.240307915309358,4.25747527424739,4.21741828530259,4.240307915309358,475892.0
2007-05-18,4.251752253870697,4.263197067591598,4.183083371545279,4.211695542280477,452259.0
2007-05-21,4.234585644240622,4.246030459244006,4.200251199230472,4.240307915309358,413751.0
2007-05-22,4.251752253870697,4.251752253870697,4.211695542280477,4.211695542280477,213063.0
2007-05-23,4.217417812707987,4.2345851697222825,4.205972998987084,4.211695542280477,620028.0
2007-05-24,4.21169533179513,4.234584958092994,4.2059727887877285,4.234584958092994,717591.0
2007-05-25,4.234584644904338,4.286086163832561,4.234584644904338,4.268919081811769,545601.0
2007-05-28,4.291808899799776,4.3490329638906005,4.286086356957763,4.291808899799776,608901.0
2007-05-29,4.2345844670683634,4.268918902533883,4.085801640518605,4.097246452340445,1092739.0
2007-05-30,4.091524901812319,4.183083412475412,4.06291273079716,4.06291273079716,1154120.0
2007-05-31,4.10296909695425,4.165915699976286,4.097246554467771,4.137303533275584,883717.0
2007-06-01,4.137303625303904,4.148748437665589,4.097246645605082,4.120136270328452,397105.0
2007-06-04,4.171638062388959,4.188805417364411,4.097246645605082,4.120136270328452,372364.0
2007-06-05,4.1544720444300856,4.268920197362353,4.1544720444300856,4.2288632074031,1278015.0
2007-06-06,4.234584927553203,4.349033058217128,4.211695301420419,4.274641636852643,1352310.0
2007-06-07,4.26319685453239,4.268919397539792,4.223140144944062,4.234584958092994,721729.0
2007-06-08,4.177361622011287,4.183083893152332,4.137304632560304,4.148749447708312,792394.0
2007-06-12,4.223140882603316,4.240307968892367,4.148749447708312,4.148749447708312,454822.0
2007-06-13,4.120136270328452,4.143025895051822,4.091524375857165,4.120136270328452,1074162.0
2007-06-14,4.125859428964542,4.160193871175991,4.125859428964542,4.154471600573696,454712.0
2007-06-15,4.154471397757155,4.177361024780676,4.120136684355996,4.125859227544816,493027.0
2007-06-18,4.137304243035025,4.200250856855627,4.131581699566839,4.154471600573696,435860.0
2007-06-19,4.165916202897451,4.200250643363736,4.154471389408688,4.177361016386213,1125082.0
2007-06-20,4.177360497475484,4.183082767076107,4.154470873341304,4.183082767076107,1075793.0
2007-06-21,4.205973791590583,4.2574755994729525,4.177361888329437,4.205973791590583,1293969.0
2007-06-22,4.2059727887877285,4.25747458439086,4.194527975638796,4.234584958092994,627127.0
2007-06-25,4.223140722860817,4.251752623215616,4.1830837349250105,4.251752623215616,390873.0
2007-06-26,4.263197282979321,4.263197282979321,4.177361312168836,4.188806126467961,882893.0
2007-06-27,4.177362016394391,4.188806832622899,4.091525758247614,4.143027294842927,962059.0
2007-06-28,4.137304325688953,4.205973211483699,4.125859511389828,4.188806126467961,496612.0
2007-06-29,4.200250223322771,4.234584660355483,4.177360598634299,4.223139848011246,583752.0
2007-07-02,4.211694903663235,4.349032647489614,4.211694903663235,4.326143023518551,865004.0
2007-07-03,4.343311442272236,4.474926948791574,4.337588898444222,4.434869960593199,1454009.0
2007-07-04,4.457760592857872,4.526429497044296,4.417703595649473,4.463483137973058,852877.0
2007-07-05,4.411979942569427,4.463481741023554,4.411979942569427,4.440592113458583,346903.0
2007-07-06,4.429148413013877,4.463483137973058,4.406258778285069,4.463483137973058,223655.0
2007-07-09,4.4806491234678285,4.5493180107329065,4.440592408996151,4.452037223540331,654166.0
2007-07-10,4.480648471749146,4.726712357957411,4.463481388862812,4.5664847047784045,835974.0
2007-07-11,4.577930167112181,4.812549000859592,4.566485352609036,4.72671302851896,675152.0
2007-07-12,4.80110404725262,4.80110404725262,4.583652317485918,4.669488282461199,915623.0
2007-07-13,4.749602984623013,4.8297164187964094,4.720990809961725,4.806826788213748,704187.0
2007-07-16,4.823993391709654,4.978498228760757,4.823993391709654,4.932718977358079,928507.0
2007-07-17,4.864050882301848,4.9670544873847735,4.864050882301848,4.926997226668185,553262.0
2007-07-18,4.94416364619196,5.0299995989015205,4.909828937669129,4.978497808983113,671560.0
2007-07-19,5.065,5.08,4.99,5.025,468677.0
2007-07-20,5.02,5.05,4.905,4.985,438241.0
2007-07-23,4.965,5.005,4.875,4.885,257678.0
2007-07-24,4.965,5.08,4.955,5.03,608883.0
2007-07-25,4.98,5.045,4.925,5.02,209775.0
2007-07-26,5.065,5.1,4.905,5.02,573598.0
2007-07-27,4.85,4.875,4.79,4.875,592437.0
2007-07-30,4.81,4.94,4.81,4.9,546554.0
2007-07-31,4.895,4.895,4.81,4.81,577521.0
2007-08-01,4.79,4.82,4.665,4.735,452914.0
2007-08-02,4.855,4.98,4.73,4.745,749168.0
2007-08-03,4.86,5.02,4.79,4.875,508786.0
2007-08-06,4.865,4.865,4.705,4.71,255502.0
2007-08-07,4.825,4.835,4.475,4.77,732701.0
2007-08-08,4.79,4.81,4.625,4.64,535223.0
2007-08-09,4.69,4.875,4.65,4.87,699639.0
2007-08-10,4.675,4.69,4.505,4.515,1368452.0
2007-08-13,4.495,4.585,4.445,4.48,768896.0
2007-08-14,4.44,4.525,4.38,4.43,590559.0
2007-08-15,4.44,4.445,4.205,4.24,1185822.0
2007-08-16,4.21,4.23,4.035,4.19,1420886.0
2007-08-17,4.23,4.23,4.05,4.06,821275.0
2007-08-20,4.28,4.39,4.24,4.28,937050.0
2007-08-21,4.31,4.325,4.24,4.25,659868.0
2007-08-22,4.275,4.595,4.275,4.565,789982.0
2007-08-23,4.705,4.755,4.62,4.65,844755.0
2007-08-24,4.675,4.82,4.58,4.695,908224.0
2007-08-27,4.76,4.845,4.745,4.82,956799.0
2007-08-28,4.855,4.86,4.755,4.795,494221.0
2007-08-29,4.705,4.82,4.62,4.735,470197.0
2007-08-30,4.795,4.81,4.705,4.71,753769.0
2007-08-31,4.74,4.74,4.65,4.705,559083.0
2007-09-03,4.72,4.81,4.71,4.79,366060.0
2007-09-04,4.775,4.82,4.75,4.78,529092.0
2007-09-05,4.775,4.87,4.735,4.735,765634.0
2007-09-06,4.77,5.02,4.75,4.955,648577.0
2007-09-07,4.995,5.0,4.89,4.945,226966.0
2007-09-10,4.935,5.09,4.91,5.05,616846.0
2007-09-11,5.18,5.255,5.12,5.16,973101.0
2007-09-12,5.2,5.265,5.18,5.265,812357.0
2007-09-13,5.215,5.3,5.2,5.21,659880.0
2007-09-14,5.37,5.39,5.26,5.345,586778.0
2007-09-17,5.34,5.365,5.2,5.2,453515.0
2007-09-18,5.32,5.405,5.055,5.06,674735.0
2007-09-19,5.305,5.31,5.12,5.165,424019.0
2007-09-20,5.19,5.195,5.085,5.13,504226.0
2007-09-21,5.11,5.125,5.07,5.105,253851.0
2007-09-24,5.12,5.165,5.085,5.09,340917.0
2007-09-25,5.115,5.175,5.085,5.115,696743.0
2007-09-26,5.115,5.175,5.07,5.165,593338.0
2007-09-27,5.165,5.175,5.12,5.145,565175.0
2007-09-28,5.18,5.34,5.155,5.285,894892.0
2007-10-01,5.335,5.335,5.26,5.3,349894.0
2007-10-02,5.34,5.51,5.31,5.32,663712.0
2007-10-03,5.26,5.275,5.055,5.07,500653.0
2007-10-04,5.05,5.09,5.01,5.09,499507.0
2007-10-05,5.095,5.165,5.035,5.05,380638.0
2007-10-08,5.085,5.09,4.96,5.02,363747.0
2007-10-09,5.015,5.175,4.95,5.115,474103.0
2007-10-10,5.145,5.145,5.0,5.07,547192.0
2007-10-11,5.045,5.05,4.95,4.96,397413.0
2007-10-12,4.98,5.085,4.96,5.075,548875.0
2007-10-15,5.12,5.12,4.96,5.02,418276.0
2007-10-16,4.975,5.0,4.895,4.995,663565.0
2007-10-17,4.995,5.105,4.94,5.055,610424.0
2007-10-18,5.14,5.26,5.055,5.19,595582.0
2007-10-19,5.19,5.2,5.115,5.165,277797.0
2007-10-22,5.04,5.095,4.97,5.075,536583.0
2007-10-23,5.055,5.08,5.01,5.04,570431.0
2007-10-24,5.06,5.19,5.045,5.085,418485.0
2007-10-25,5.165,5.175,5.115,5.16,300743.0
2007-10-26,5.155,5.2,5.145,5.155,201431.0
2007-10-29,5.2,5.2,5.165,5.185,312300.0
2007-10-30,5.175,5.455,5.165,5.37,457070.0
2007-10-31,5.345,5.395,5.295,5.375,362612.0
2007-11-01,5.435,5.465,5.3,5.465,305868.0
2007-11-02,5.215,5.37,5.215,5.295,306175.0
2007-11-05,5.335,5.345,5.085,5.175,435872.0
2007-11-06,5.215,5.335,5.105,5.115,253678.0
2007-11-07,5.225,5.4,5.115,5.375,459685.0
2007-11-08,5.18,5.33,5.095,5.125,405430.0
2007-11-09,5.0,5.01,4.68,4.725,1474979.0
2007-11-12,4.675,4.87,4.65,4.775,783964.0
2007-11-13,4.745,4.795,4.715,4.77,401660.0
2007-11-14,4.87,4.87,4.795,4.82,359020.0
2007-11-15,4.86,4.915,4.81,4.875,443350.0
2007-11-16,4.8,4.81,4.68,4.695,517020.0
2007-11-19,4.835,4.87,4.755,4.83,353019.0
2007-11-20,4.73,4.825,4.685,4.75,331099.0
2007-11-21,4.73,4.755,4.54,4.58,613968.0
2007-11-22,4.515,4.645,4.495,4.52,453908.0
2007-11-23,4.495,4.7,4.495,4.675,379792.0
2007-11-26,4.66,4.695,4.545,4.57,410571.0
2007-11-27,4.51,4.615,4.415,4.585,591875.0
2007-11-28,4.575,4.605,4.51,4.54,841453.0
2007-11-29,4.65,4.69,4.475,4.58,1039408.0
2007-11-30,4.59,4.7,4.52,4.61,570862.0
2007-12-03,4.595,4.79,4.535,4.785,369206.0
2007-12-04,4.665,4.79,4.65,4.745,526365.0
2007-12-05,4.785,4.82,4.69,4.8,492888.0
2007-12-06,4.8,4.875,4.77,4.86,1173599.0
2007-12-07,4.935,5.095,4.89,5.005,637380.0
2007-12-10,4.975,5.0,4.9,4.94,627297.0
2007-12-11,4.96,4.995,4.82,4.915,1205910.0
2007-12-12,4.77,5.095,4.77,5.04,425210.0
2007-12-13,4.97,4.995,4.785,4.905,1297327.0
2007-12-14,4.88,4.93,4.71,4.71,369517.0
2007-12-17,4.65,4.76,4.595,4.62,448022.0
2007-12-18,4.55,4.555,4.45,4.545,867826.0
2007-12-19,4.59,4.62,4.445,4.55,433364.0
2007-12-20,4.545,4.615,4.48,4.59,1383303.0
2007-12-21,4.57,4.68,4.535,4.595,521585.0
2007-12-24,4.63,4.71,4.63,4.71,90833.0
2007-12-27,4.65,4.7,4.65,4.665,138595.0
2007-12-28,4.68,4.7,4.65,4.655,71892.0
2007-12-31,4.65,4.695,4.65,4.65,462498.0
2008-01-02,4.605,4.91,4.605,4.82,351298.0
2008-01-03,4.715,4.875,4.655,4.795,450204.0
2008-01-04,4.795,4.84,4.715,4.765,704658.0
2008-01-07,4.685,4.72,4.61,4.68,936988.0
2008-01-08,4.68,4.68,4.595,4.64,1185459.0
2008-01-09,4.51,4.575,4.465,4.47,445024.0
2008-01-10,4.505,4.515,4.265,4.315,580330.0
2008-01-11,4.315,4.315,4.12,4.145,716977.0
2008-01-14,4.065,4.115,3.98,4.09,481491.0
2008-01-15,4.185,4.305,4.115,4.15,929509.0
2008-01-16,4.075,4.075,4.0,4.05,488617.0
2008-01-17,4.07,4.09,3.915,3.975,1025316.0
2008-01-18,3.895,3.96,3.79,3.87,919736.0
2008-01-21,3.87,4.185,3.87,4.155,1537273.0
2008-01-22,3.815,3.895,3.39,3.425,2483584.0
2008-01-23,3.695,3.87,3.39,3.625,1711774.0
2008-01-24,3.78,3.855,3.575,3.79,1961431.0
2008-01-25,3.84,4.065,3.83,3.895,2184539.0
2008-01-29,3.875,3.89,3.73,3.785,910926.0
2008-01-30,3.78,3.83,3.72,3.76,1636813.0
2008-01-31,3.72,3.76,3.555,3.625,1488016.0
2008-02-01,3.695,3.825,3.695,3.8,667812.0
2008-02-04,3.83,3.95,3.82,3.895,887323.0
2008-02-05,3.815,3.88,3.72,3.8,781548.0
2008-02-06,3.69,3.69,3.58,3.615,893500.0
2008-02-07,3.615,3.715,3.555,3.655,1293086.0
2008-02-08,3.665,3.735,3.635,3.695,873785.0
2008-02-11,3.695,3.745,3.635,3.73,735141.0
2008-02-12,3.69,3.78,3.495,3.625,1623093.0
2008-02-13,3.695,3.695,3.555,3.605,1355136.0
2008-02-14,3.69,3.755,3.58,3.72,1977290.0
2008-02-15,3.66,3.68,3.57,3.615,1227258.0
2008-02-18,3.65,3.69,3.545,3.58,985163.0
2008-02-19,3.78,3.855,3.66,3.77,1826140.0
2008-02-20,3.78,3.785,3.655,3.75,1845940.0
2008-02-21,3.835,3.95,3.82,3.935,1862132.0
2008-02-22,3.9,4.005,3.845,3.86,861497.0
2008-02-25,3.86,4.16,3.785,3.88,1093144.0
2008-02-26,3.99,4.11,3.935,3.985,828049.0
2008-02-27,4.065,4.08,4.0,4.04,476534.0
2008-02-28,4.04,4.05,3.935,3.935,472203.0
2008-02-29,3.87,4.0,3.745,3.895,694169.0
2008-03-03,3.755,3.84,3.66,3.71,311549.0
2008-03-04,3.84,3.845,3.765,3.84,571328.0
2008-03-05,3.785,3.84,3.555,3.69,1191682.0
2008-03-06,3.7,3.91,3.67,3.795,1110819.0
2008-03-07,3.725,3.85,3.71,3.845,952207.0
2008-03-10,3.715,3.785,3.715,3.73,757219.0
2008-03-11,3.68,3.825,3.68,3.79,877829.0
2008-03-12,3.735,3.765,3.655,3.66,743479.0
2008-03-13,3.555,3.635,3.39,3.495,2041103.0
2008-03-14,3.495,3.54,3.315,3.325,703101.0
2008-03-17,3.26,3.375,3.17,3.235,1044768.0
2008-03-18,3.275,3.38,3.205,3.38,801002.0
2008-03-19,3.465,3.47,3.295,3.39,1158453.0
2008-03-20,3.375,3.435,3.175,3.175,1491630.0
2008-03-25,3.26,3.345,3.19,3.315,521437.0
2008-03-26,3.315,3.375,3.265,3.35,467227.0
2008-03-27,3.365,3.365,3.24,3.315,924805.0
2008-03-28,3.235,3.28,3.12,3.185,1619557.0
2008-03-31,3.14,3.235,3.11,3.135,891907.0
2008-04-01,3.175,3.265,3.11,3.245,1148836.0
2008-04-02,3.375,3.405,3.27,3.325,1739923.0
2008-04-03,3.325,3.39,3.315,3.375,949801.0
2008-04-04,3.39,3.405,3.295,3.395,1360142.0
2008-04-07,3.405,3.79,3.405,3.67,939310.0
2008-04-08,3.67,3.67,3.47,3.53,1512659.0
2008-04-09,3.54,3.55,3.365,3.37,822873.0
2008-04-10,3.37,3.375,3.325,3.36,582920.0
2008-04-11,3.36,3.445,3.27,3.34,707745.0
2008-04-14,3.27,3.305,3.175,3.19,808743.0
2008-04-15,3.23,3.27,3.2,3.23,965936.0
2008-04-16,3.235,3.31,3.175,3.2,1001121.0
2008-04-17,3.335,3.39,3.27,3.35,822154.0
2008-04-18,3.345,3.36,3.19,3.22,446299.0
2008-04-21,3.285,3.3,3.175,3.175,1136674.0
2008-04-22,3.14,3.14,3.01,3.04,1588837.0
2008-04-23,3.08,3.1,3.05,3.05,1023982.0
2008-04-24,3.035,3.06,2.885,2.885,1512140.0
2008-04-28,2.94,2.945,2.855,2.9,1885282.0
2008-04-29,2.955,2.955,2.91,2.925,1241337.0
2008-04-30,2.91,2.99,2.845,2.96,2458706.0
2008-05-01,2.93,2.96,2.885,2.9,915303.0
2008-05-02,2.955,2.985,2.89,2.9,1273709.0
2008-05-05,2.94,2.945,2.88,2.915,793071.0
2008-05-06,2.92,3.14,2.91,3.14,2039982.0
2008-05-07,3.2,3.31,3.18,3.265,2354765.0
2008-05-08,3.215,3.285,3.185,3.26,1599039.0
2008-05-09,3.26,3.27,3.22,3.245,989849.0
2008-05-12,3.23,3.24,3.17,3.22,1127718.0
2008-05-13,3.23,3.26,3.18,3.245,1367665.0
2008-05-14,3.185,3.25,3.185,3.235,1342161.0
2008-05-15,3.2,3.33,3.175,3.315,2027589.0
2008-05-16,3.33,3.465,3.33,3.46,1213368.0
2008-05-19,3.455,3.455,3.345,3.38,988126.0
2008-05-20,3.405,3.535,3.405,3.49,636180.0
2008-05-21,3.435,3.49,3.26,3.325,978017.0
2008-05-22,3.26,3.31,3.22,3.295,930325.0
2008-05-23,3.285,3.315,3.26,3.295,985658.0
2008-05-26,3.26,3.275,3.215,3.235,651676.0
2008-05-27,3.235,3.24,3.19,3.2,412113.0
2008-05-28,3.175,3.245,3.175,3.245,853933.0
2008-05-29,3.235,3.26,3.19,3.23,948189.0
2008-05-30,3.215,3.23,3.08,3.215,891328.0
2008-06-02,3.145,3.23,3.145,3.22,811810.0
2008-06-03,3.235,3.235,3.17,3.185,408289.0
2008-06-04,3.19,3.265,3.175,3.215,787459.0
2008-06-05,3.245,3.31,3.22,3.285,507608.0
2008-06-06,3.285,3.335,3.22,3.22,586429.0
2008-06-10,3.125,3.145,3.06,3.09,1122036.0
2008-06-11,3.09,3.15,3.085,3.11,514201.0
2008-06-12,3.08,3.08,2.96,3.005,1070511.0
2008-06-13,2.975,3.07,2.945,3.07,1087543.0
2008-06-16,3.015,3.085,2.96,3.085,451699.0
2008-06-17,3.025,3.15,2.975,3.135,1535162.0
2008-06-18,3.135,3.17,3.06,3.135,494823.0
2008-06-19,3.05,3.08,2.995,3.025,1929977.0
2008-06-20,2.99,3.045,2.98,2.99,899579.0
2008-06-23,2.99,3.02,2.96,3.02,521129.0
2008-06-24,2.99,3.09,2.98,3.08,920791.0
2008-06-25,3.04,3.15,3.02,3.12,813140.0
2008-06-26,3.115,3.25,3.115,3.14,672637.0
2008-06-27,3.01,3.085,2.95,2.96,1484505.0
2008-06-30,2.96,3.08,2.91,2.96,1175175.0
2008-07-01,2.94,3.04,2.94,3.01,1040696.0
2008-07-02,2.96,2.98,2.815,2.88,2138447.0
2008-07-03,2.735,2.9,2.735,2.885,1770777.0
2008-07-04,2.93,2.96,2.83,2.955,1095104.0
2008-07-07,2.895,3.02,2.82,2.965,1129229.0
2008-07-08,2.96,3.02,2.9,3.005,1235791.0
2008-07-09,3.015,3.015,2.88,2.925,1353251.0
2008-07-10,2.875,2.945,2.845,2.875,1461089.0
2008-07-11,2.875,2.88,2.805,2.86,966504.0
2008-07-14,2.795,2.815,2.685,2.735,1411608.0
2008-07-15,2.685,2.73,2.53,2.695,2081610.0
2008-07-16,2.66,2.67,2.6,2.65,1219886.0
2008-07-17,2.695,2.83,2.64,2.665,1325792.0
2008-07-18,2.705,2.74,2.61,2.66,658083.0
2008-07-21,2.765,2.765,2.695,2.725,426884.0
2008-07-22,2.75,2.815,2.665,2.815,630090.0
2008-07-23,2.835,2.93,2.8,2.925,1109056.0
2008-07-24,2.925,3.045,2.915,2.99,1434408.0
2008-07-25,2.99,3.04,2.91,2.93,1012182.0
2008-07-28,2.975,3.005,2.91,2.95,278192.0
2008-07-29,2.98,2.99,2.915,2.96,661015.0
2008-07-30,2.99,3.02,2.965,2.99,422079.0
2008-07-31,3.02,3.02,2.92,2.96,726703.0
2008-08-01,2.885,3.01,2.875,2.9,468234.0
2008-08-04,2.9,2.945,2.805,2.83,338685.0
2008-08-05,2.835,2.86,2.73,2.85,683112.0
2008-08-06,2.93,3.01,2.885,2.99,696612.0
2008-08-07,2.99,3.05,2.955,3.02,634411.0
2008-08-08,2.925,2.98,2.89,2.96,621046.0
2008-08-11,2.99,3.035,2.95,3.02,521214.0
2008-08-12,3.05,3.08,2.99,3.02,594055.0
2008-08-13,3.015,3.02,2.93,2.975,669276.0
2008-08-14,2.985,2.995,2.94,2.98,582698.0
2008-08-15,2.915,3.04,2.915,3.015,501314.0
2008-08-18,2.9,3.155,2.855,3.1,930527.0
2008-08-19,3.02,3.05,2.985,3.01,1173291.0
2008-08-20,2.99,3.02,2.93,2.995,832519.0
2008-08-21,2.95,2.995,2.94,2.94,563045.0
2008-08-22,2.945,3.02,2.94,2.985,746193.0
2008-08-25,3.04,3.115,3.005,3.045,716371.0
2008-08-26,2.99,3.1,2.96,3.1,560114.0
2008-08-27,3.11,3.2,3.08,3.09,317382.0
2008-08-28,3.15,3.15,3.09,3.125,461550.0
2008-08-29,3.14,3.19,3.105,3.12,820048.0
2008-09-01,3.12,3.28,3.1,3.26,678593.0
2008-09-02,3.345,3.445,3.285,3.405,880880.0
2008-09-03,3.525,3.535,3.46,3.49,970422.0
2008-09-04,3.555,3.62,3.5,3.55,877049.0
2008-09-05,3.405,3.475,3.315,3.475,869290.0
2008-09-08,3.47,3.58,3.47,3.58,370525.0
2008-09-09,3.53,3.6,3.295,3.34,945736.0
2008-09-10,3.43,3.47,3.245,3.31,811895.0
2008-09-11,3.245,3.34,3.2,3.265,463207.0
2008-09-12,3.33,3.34,3.18,3.295,621478.0
2008-09-15,3.215,3.275,3.175,3.23,341489.0
2008-09-16,3.065,3.17,3.045,3.13,1111071.0
2008-09-17,3.13,3.3,3.13,3.18,1155839.0
2008-09-18,3.155,3.285,3.115,3.155,1736768.0
2008-09-19,3.295,3.34,3.185,3.32,1757729.0
2008-09-22,3.35,3.455,3.34,3.38,937852.0
2008-09-23,3.23,3.29,3.225,3.245,542854.0
2008-09-24,3.245,3.315,3.225,3.24,383962.0
2008-09-25,3.26,3.34,3.245,3.315,659193.0
2008-09-26,3.34,3.46,3.34,3.4,790679.0
2008-09-29,3.49,3.49,3.215,3.27,414357.0
2008-09-30,3.215,3.26,3.045,3.1,934817.0
2008-10-01,3.265,3.36,3.23,3.26,476135.0
2008-10-02,3.31,3.31,3.24,3.31,487669.0
2008-10-03,3.215,3.31,3.2,3.215,655734.0
2008-10-06,3.115,3.145,3.06,3.1,175144.0
2008-10-07,3.035,3.24,3.005,3.21,619580.0
2008-10-08,3.255,3.255,3.035,3.035,355436.0
2008-10-09,2.945,2.99,2.85,2.99,399726.0
2008-10-10,2.76,2.875,2.61,2.76,791839.0
2008-10-13,2.86,2.905,2.73,2.885,527306.0
2008-10-14,3.04,3.075,2.76,2.85,843173.0
2008-10-15,2.85,2.905,2.78,2.81,466973.0
2008-10-16,2.61,2.67,2.475,2.495,491822.0
2008-10-17,2.58,2.62,2.49,2.61,522430.0
2008-10-20,2.615,2.645,2.555,2.615,372851.0
2008-10-21,2.615,2.7,2.555,2.69,279919.0
2008-10-22,2.64,2.69,2.46,2.52,384135.0
2008-10-23,2.445,2.5,2.345,2.365,415458.0
2008-10-24,2.365,2.375,2.175,2.215,1137192.0
2008-10-27,2.19,2.245,2.125,2.225,754458.0
2008-10-28,2.165,2.18,1.91,1.94,1106868.0
2008-10-29,2.125,2.125,1.895,1.895,1170344.0
2008-10-30,1.96,2.025,1.925,1.98,741074.0
2008-10-31,2.02,2.02,1.955,2.005,1312710.0
2008-11-03,2.05,2.155,2.045,2.15,471947.0
2008-11-04,2.16,2.42,2.14,2.365,977002.0
2008-11-05,2.385,2.515,2.32,2.365,468402.0
2008-11-06,2.31,2.31,2.12,2.12,632550.0
2008-11-07,2.055,2.055,1.98,1.995,787537.0
2008-11-10,2.04,2.095,1.875,1.96,600637.0
2008-11-11,1.91,1.97,1.825,1.825,456166.0
2008-11-12,1.825,1.955,1.825,1.94,347976.0
2008-11-13,1.82,1.93,1.82,1.865,357714.0
2008-11-14,1.94,1.985,1.895,1.94,505759.0
2008-11-17,1.94,2.05,1.85,2.005,440338.0
2008-11-18,2.02,2.025,1.94,1.94,257933.0
2008-11-19,1.96,1.96,1.79,1.82,944172.0
2008-11-20,1.68,1.785,1.59,1.7,1291748.0
2008-11-21,1.585,1.725,1.535,1.725,986004.0
2008-11-24,1.88,1.895,1.7,1.785,638051.0
2008-11-25,1.88,1.88,1.825,1.865,402826.0
2008-11-26,1.93,1.94,1.77,1.77,352560.0
2008-11-27,1.75,1.79,1.7,1.755,865525.0
2008-11-28,1.755,1.845,1.725,1.77,925253.0
2008-12-01,1.765,1.815,1.72,1.73,542419.0
2008-12-02,1.73,1.76,1.67,1.7,364946.0
2008-12-03,1.76,1.815,1.73,1.75,349357.0
2008-12-04,1.75,1.785,1.625,1.765,919420.0
2008-12-05,1.78,1.875,1.705,1.855,433871.0
2008-12-08,1.905,1.97,1.82,1.85,329257.0
2008-12-09,1.85,1.85,1.725,1.765,537165.0
2008-12-10,1.74,1.74,1.65,1.695,1246369.0
2008-12-11,1.65,1.665,1.55,1.615,768399.0
2008-12-12,1.58,1.65,1.53,1.53,435139.0
2008-12-15,1.625,1.685,1.58,1.685,847126.0
2008-12-16,1.7,1.785,1.675,1.735,758398.0
2008-12-17,1.755,1.875,1.755,1.835,994101.0
2008-12-18,1.845,1.85,1.73,1.75,2477309.0
2008-12-19,1.725,1.78,1.705,1.73,591098.0
2008-12-22,1.735,1.74,1.665,1.665,4195.0
2008-12-23,1.7,1.73,1.675,1.72,405429.0
2008-12-24,1.705,1.805,1.705,1.805,112213.0
2008-12-29,1.82,1.875,1.72,1.855,497134.0
2008-12-30,1.84,1.88,1.82,1.82,178029.0
2008-12-31,1.835,1.93,1.835,1.92,184509.0
2009-01-02,1.91,2.025,1.91,2.02,239124.0
2009-01-05,2.025,2.235,2.02,2.125,574111.0
2009-01-06,2.175,2.175,2.075,2.095,619353.0
2009-01-07,2.13,2.155,2.105,2.125,1269163.0
2009-01-08,2.105,2.105,1.95,1.97,400769.0
2009-01-09,1.97,2.005,1.875,1.91,661939.0
2009-01-12,1.82,1.875,1.795,1.825,1561720.0
2009-01-13,1.82,1.88,1.795,1.855,559152.0
2009-01-14,1.845,1.95,1.845,1.9,312344.0
2009-01-15,1.82,1.87,1.765,1.85,886706.0
2009-01-16,1.81,1.865,1.78,1.82,866022.0
2009-01-19,1.84,1.855,1.795,1.82,209787.0
2009-01-20,1.81,1.835,1.75,1.79,328432.0
2009-01-21,1.795,1.82,1.79,1.79,204721.0
2009-01-22,1.785,2.005,1.77,1.885,544922.0
2009-01-23,1.94,1.94,1.805,1.805,643342.0
2009-01-27,1.795,1.85,1.765,1.84,157607.0
2009-01-28,1.82,1.93,1.815,1.895,540283.0
2009-01-29,1.91,1.92,1.82,1.855,541982.0
2009-01-30,1.82,1.845,1.795,1.82,631145.0
2009-02-02,1.785,1.815,1.76,1.795,416596.0
2009-02-03,1.815,1.85,1.785,1.795,479691.0
2009-02-04,1.785,1.835,1.76,1.76,391299.0
2009-02-05,1.76,1.76,1.595,1.6,791400.0
2009-02-06,1.61,1.64,1.55,1.55,534130.0
2009-02-09,1.595,1.665,1.595,1.62,610259.0
2009-02-10,1.64,1.64,1.57,1.58,387730.0
2009-02-11,1.555,1.585,1.515,1.55,334344.0
2009-02-12,1.55,1.62,1.55,1.595,406851.0
2009-02-13,1.595,1.665,1.555,1.58,364977.0
2009-02-16,1.58,1.6,1.53,1.535,335600.0
2009-02-17,1.555,1.59,1.47,1.475,638639.0
2009-02-18,1.44,1.465,1.315,1.34,1087774.0
2009-02-19,1.31,1.385,1.28,1.335,1252137.0
2009-02-20,1.335,1.385,1.315,1.365,699077.0
2009-02-23,1.335,1.45,1.325,1.395,573929.0
2009-02-24,1.365,1.425,1.25,1.28,898488.0
2009-02-25,1.425,1.59,1.395,1.525,1563699.0
2009-02-26,1.54,1.61,1.535,1.555,1516462.0
2009-02-27,1.555,1.695,1.54,1.59,772822.0
2009-03-02,1.565,1.625,1.535,1.54,320579.0
2009-03-03,1.54,1.61,1.51,1.555,435906.0
2009-03-04,1.515,1.59,1.515,1.555,291477.0
2009-03-05,1.535,1.565,1.47,1.515,351441.0
2009-03-06,1.47,1.485,1.37,1.425,413973.0
2009-03-09,1.395,1.44,1.39,1.41,186171.0
2009-03-10,1.39,1.39,1.225,1.3,2397450.0
2009-03-11,1.315,1.425,1.315,1.41,675185.0
2009-03-12,1.395,1.465,1.385,1.445,568054.0
2009-03-13,1.465,1.535,1.465,1.515,653344.0
2009-03-16,1.55,1.58,1.51,1.56,873902.0
2009-03-17,1.585,1.655,1.585,1.655,340963.0
2009-03-18,1.755,1.79,1.68,1.76,415827.0
2009-03-19,1.77,1.81,1.735,1.76,1514547.0
2009-03-20,1.73,1.77,1.73,1.73,372510.0
2009-03-23,1.725,1.75,1.645,1.71,439383.0
2009-03-24,1.71,1.785,1.71,1.76,720811.0
2009-03-25,1.76,1.765,1.725,1.74,554962.0
2009-03-26,1.74,1.74,1.675,1.7,910316.0
2009-03-27,1.755,1.865,1.755,1.82,688229.0
2009-03-30,1.78,1.81,1.71,1.73,259651.0
2009-03-31,1.725,1.75,1.67,1.7,518058.0
2009-04-01,1.7,1.725,1.675,1.7,351292.0
2009-04-02,1.72,1.83,1.675,1.75,841714.0
2009-04-03,1.775,1.87,1.75,1.855,1431831.0
2009-04-06,1.855,1.9,1.84,1.865,771814.0
2009-04-07,1.88,1.92,1.815,1.865,376349.0
2009-04-08,1.865,1.92,1.865,1.875,869231.0
2009-04-09,1.895,1.895,1.785,1.82,766392.0
2009-04-14,1.87,1.975,1.85,1.945,615126.0
2009-04-15,1.92,2.03,1.92,1.97,474420.0
2009-04-16,2.005,2.11,2.005,2.08,619772.0
2009-04-17,2.105,2.105,1.975,1.975,323696.0
2009-04-20,1.975,1.995,1.895,1.93,449400.0
2009-04-21,1.875,1.915,1.83,1.875,576375.0
2009-04-22,1.87,1.89,1.8,1.83,682008.0
2009-04-24,1.875,2.0,1.875,1.965,4879662.0
2009-04-27,1.99,2.035,1.965,2.02,1242915.0
2009-04-28,2.0,2.105,1.965,2.105,526852.0
2009-04-29,2.105,2.13,1.97,1.98,1904547.0
2009-04-30,2.025,2.11,2.02,2.045,885212.0
2009-05-01,2.05,2.13,2.05,2.11,715630.0
2009-05-04,2.13,2.205,2.1,2.155,397569.0
2009-05-05,2.3,2.33,2.135,2.185,989395.0
2009-05-06,2.265,2.275,2.105,2.135,800818.0
2009-05-07,2.25,2.54,2.25,2.375,2754541.0
2009-05-08,2.35,2.47,2.35,2.47,1423259.0
2009-05-11,2.535,2.595,2.415,2.46,1260017.0
2009-05-12,2.43,2.445,2.28,2.35,951625.0
2009-05-13,2.35,2.39,2.315,2.36,222858.0
2009-05-14,2.285,2.305,2.185,2.23,903006.0
2009-05-15,2.25,2.3,2.23,2.255,591313.0
2009-05-18,2.255,2.255,2.2,2.2,531616.0
2009-05-19,2.33,2.34,2.26,2.275,937223.0
2009-05-20,2.29,2.305,2.21,2.225,971803.0
2009-05-21,2.3,2.435,2.265,2.375,2091513.0
2009-05-22,2.325,2.44,2.315,2.41,2102623.0
2009-05-25,2.39,2.39,2.335,2.35,822865.0
2009-05-26,2.35,2.405,2.34,2.405,1225795.0
2009-05-27,2.405,2.46,2.385,2.41,1319753.0
2009-05-28,2.39,2.415,2.375,2.405,893875.0
2009-05-29,2.505,2.61,2.455,2.545,2314553.0
2009-06-01,2.555,2.735,2.535,2.65,1231838.0
2009-06-02,2.7,2.76,2.635,2.675,1569624.0
2009-06-03,2.7,2.72,2.665,2.71,912058.0
2009-06-04,2.69,2.76,2.595,2.67,760917.0
2009-06-05,2.66,2.82,2.615,2.735,1618048.0
2009-06-09,2.71,2.77,2.665,2.69,995039.0
2009-06-10,2.7,2.725,2.635,2.65,641965.0
2009-06-11,2.67,2.735,2.645,2.67,1376077.0
2009-06-12,2.67,2.69,2.565,2.58,824365.0
2009-06-15,2.545,2.63,2.495,2.585,1196115.0
2009-06-16,2.58,2.66,2.53,2.64,1298985.0
2009-06-17,2.58,2.61,2.54,2.545,644075.0
2009-06-18,2.645,2.645,2.555,2.635,1709205.0
2009-06-19,2.63,2.69,2.58,2.66,907801.0
2009-06-22,2.66,2.665,2.555,2.585,588451.0
2009-06-23,2.515,2.52,2.435,2.455,862407.0
2009-06-24,2.44,2.48,2.34,2.455,942608.0
2009-06-25,2.43,2.46,2.4,2.445,390917.0
2009-06-26,2.485,2.545,2.455,2.515,469008.0
2009-06-29,2.53,2.56,2.515,2.53,341884.0
2009-06-30,2.56,2.595,2.56,2.59,374339.0
2009-07-01,2.53,2.585,2.51,2.555,509717.0
2009-07-02,2.53,2.54,2.43,2.47,491508.0
2009-07-03,2.425,2.425,2.385,2.385,473247.0
2009-07-06,2.34,2.36,2.255,2.265,1034214.0
2009-07-07,2.265,2.35,2.26,2.33,582897.0
2009-07-08,2.28,2.41,2.25,2.385,1236419.0
2009-07-09,2.33,2.425,2.275,2.425,1136670.0
2009-07-10,2.435,2.485,2.415,2.465,562473.0
2009-07-13,2.435,2.435,2.305,2.31,425297.0
2009-07-14,2.375,2.44,2.375,2.44,594193.0
2009-07-15,2.485,2.54,2.46,2.515,733344.0
2009-07-16,2.615,2.65,2.555,2.605,854630.0
2009-07-17,2.61,2.63,2.565,2.59,510188.0
2009-07-20,2.605,2.62,2.57,2.615,380231.0
2009-07-21,2.61,2.65,2.61,2.65,206375.0
2009-07-22,2.65,2.76,2.615,2.635,860321.0
2009-07-23,2.675,2.7,2.585,2.59,566922.0
2009-07-24,2.64,2.66,2.59,2.65,484175.0
2009-07-27,2.675,2.69,2.615,2.635,509296.0
2009-07-28,2.635,2.635,2.51,2.565,809032.0
2009-07-29,2.565,2.615,2.51,2.545,1004216.0
2009-07-30,2.605,2.64,2.58,2.61,699477.0
2009-07-31,2.605,2.665,2.59,2.645,501640.0
2009-08-03,2.65,2.715,2.62,2.67,507326.0
2009-08-04,2.685,2.785,2.675,2.74,789565.0
2009-08-05,2.715,2.865,2.64,2.77,646592.0
2009-08-06,2.74,2.915,2.685,2.845,1338177.0
2009-08-07,2.84,2.84,2.735,2.765,205350.0
2009-08-10,2.84,2.945,2.815,2.92,706604.0
2009-08-11,2.915,2.92,2.815,2.855,722066.0
2009-08-12,2.815,2.94,2.7,2.88,721499.0
2009-08-13,2.945,3.085,2.93,3.08,1247696.0
2009-08-14,3.1,3.1,3.005,3.005,775739.0
2009-08-17,3.005,3.03,2.955,3.025,441740.0
2009-08-18,2.92,2.94,2.8,2.89,961910.0
2009-08-19,2.89,3.005,2.855,2.95,538291.0
2009-08-20,3.02,3.075,2.955,3.06,745215.0
2009-08-21,3.08,3.08,2.865,2.915,638150.0
2009-08-24,2.92,2.975,2.865,2.88,531347.0
2009-08-25,2.995,3.39,2.995,3.325,1960843.0
2009-08-26,3.205,3.34,3.13,3.22,6767764.0
2009-08-27,3.225,3.275,3.13,3.145,4275938.0
2009-08-28,3.22,3.365,3.22,3.33,3715414.0
2009-08-31,3.41,3.465,3.3,3.34,3120097.0
2009-09-01,3.285,3.41,3.26,3.385,2934467.0
2009-09-02,3.325,3.41,3.315,3.405,2747392.0
2009-09-03,3.435,3.53,3.425,3.425,3288483.0
2009-09-04,3.385,3.43,3.33,3.33,1842951.0
2009-09-07,3.355,3.37,3.265,3.32,2035182.0
2009-09-08,3.345,3.48,3.34,3.42,2050807.0
2009-09-09,3.455,3.51,3.405,3.435,2281134.0
2009-09-10,3.49,3.54,3.465,3.525,1391451.0
2009-09-11,3.535,3.55,3.46,3.48,784931.0
2009-09-14,3.46,3.5,3.38,3.455,1192674.0
2009-09-15,3.49,3.53,3.445,3.46,604116.0
2009-09-16,3.465,3.5,3.395,3.435,1583487.0
2009-09-17,3.525,3.615,3.465,3.49,3432585.0
2009-09-18,3.49,3.785,3.355,3.49,3826309.0
2009-09-21,3.46,3.585,3.455,3.555,1285306.0
2009-09-22,3.49,3.55,3.48,3.49,701299.0
2009-09-23,3.515,3.555,3.5,3.555,818706.0
2009-09-24,3.525,3.54,3.46,3.505,1065899.0
2009-09-25,3.51,3.51,3.395,3.46,1192188.0
2009-09-28,3.465,3.48,3.355,3.38,848740.0
2009-09-29,3.46,3.46,3.305,3.445,1824359.0
2009-09-30,3.44,3.49,3.43,3.465,963315.0
2009-10-01,3.46,3.625,3.46,3.58,1520791.0
2009-10-02,3.51,3.555,3.465,3.54,1380889.0
2009-10-05,3.555,3.575,3.505,3.53,703385.0
2009-10-06,3.575,3.65,3.53,3.58,1332137.0
2009-10-07,3.635,3.705,3.585,3.685,1576521.0
2009-10-08,3.75,4.005,3.745,3.99,2763626.0
2009-10-09,4.12,4.185,4.085,4.115,2764456.0
2009-10-12,4.135,4.15,3.915,3.965,1968725.0
2009-10-13,3.975,4.075,3.93,4.025,1708741.0
2009-10-14,4.005,4.03,3.99,4.005,935025.0
2009-10-15,4.0,4.02,3.95,3.965,1406695.0
2009-10-16,3.965,4.04,3.945,4.005,1589276.0
2009-10-19,4.005,4.03,3.965,4.015,824804.0
2009-10-20,4.025,4.03,3.97,4.025,869822.0
2009-10-21,4.025,4.055,3.97,4.05,1142449.0
2009-10-22,4.075,4.185,4.065,4.185,1460503.0
2009-10-23,4.19,4.285,4.15,4.19,751434.0
2009-10-26,4.16,4.25,4.1,4.12,899757.0
2009-10-27,4.055,4.09,3.89,3.93,1583299.0
2009-10-28,3.93,3.965,3.81,3.85,1707404.0
2009-10-29,3.775,3.86,3.68,3.78,1806418.0
2009-10-30,3.835,3.9,3.795,3.835,1269151.0
2009-11-02,3.735,3.83,3.675,3.745,1092096.0
2009-11-03,3.845,3.895,3.78,3.805,607590.0
2009-11-04,3.81,3.86,3.685,3.705,926814.0
2009-11-05,3.71,3.73,3.625,3.635,862401.0
2009-11-06,3.65,3.725,3.635,3.71,1318280.0
2009-11-09,3.745,3.82,3.695,3.76,1411558.0
2009-11-10,3.87,3.89,3.795,3.89,777296.0
2009-11-11,3.9,3.95,3.875,3.945,1232513.0
2009-11-12,3.99,3.99,3.83,3.875,1066978.0
2009-11-13,3.85,3.87,3.72,3.805,1282087.0
2009-11-16,3.9,4.07,3.87,4.07,1327793.0
2009-11-17,4.15,4.15,3.95,3.98,660222.0
2009-11-18,4.05,4.05,3.88,3.9,703199.0
2009-11-19,3.9,3.94,3.805,3.895,912941.0
2009-11-20,3.875,3.9,3.83,3.87,505487.0
2009-11-23,3.965,4.005,3.88,3.9,588401.0
2009-11-24,3.95,4.005,3.94,3.975,918607.0
2009-11-25,3.965,3.965,3.875,3.93,783504.0
2009-11-26,4.0,4.015,3.955,4.0,593710.0
2009-11-27,3.925,3.98,3.835,3.875,999648.0
2009-11-30,3.88,3.98,3.845,3.955,866542.0
2009-12-01,3.965,3.995,3.89,3.905,723905.0
2009-12-02,3.965,3.99,3.905,3.925,896020.0
2009-12-03,3.94,4.0,3.925,3.95,1079597.0
2009-12-04,3.99,4.005,3.97,3.99,687242.0
2009-12-07,4.04,4.075,3.975,4.015,588487.0
2009-12-08,4.025,4.055,3.98,4.0,965306.0
2009-12-09,3.98,4.07,3.895,3.995,1309070.0
2009-12-10,3.975,4.215,3.975,4.17,1385648.0
2009-12-11,4.185,4.38,4.15,4.25,1462303.0
2009-12-14,4.245,4.33,4.17,4.28,827381.0
2009-12-15,4.28,4.28,4.17,4.19,937425.0
2009-12-16,4.175,4.235,4.165,4.185,851920.0
2009-12-17,4.15,4.32,4.09,4.19,2140773.0
2009-12-18,4.12,4.305,4.1,4.295,546445.0
2009-12-21,4.32,4.355,4.26,4.34,959219.0
2009-12-22,4.355,4.36,4.225,4.25,628133.0
2009-12-23,4.32,4.37,4.295,4.335,525163.0
2009-12-24,4.31,4.32,4.215,4.27,390572.0
2009-12-29,4.31,4.355,4.285,4.31,809786.0
2009-12-30,4.34,4.355,4.235,4.25,404252.0
2009-12-31,4.305,4.37,4.295,4.34,332476.0
2010-01-04,4.355,4.42,4.25,4.265,778766.0
2010-01-05,4.295,4.37,4.295,4.365,775057.0
2010-01-06,4.34,4.385,4.22,4.245,564910.0
2010-01-07,4.28,4.345,4.225,4.315,905254.0
2010-01-08,4.31,4.34,4.24,4.27,398625.0
2010-01-11,4.28,4.285,4.145,4.185,632130.0
2010-01-12,4.145,4.195,4.115,4.15,680831.0
2010-01-13,4.14,4.235,4.115,4.215,589158.0
2010-01-14,4.175,4.215,4.125,4.145,800195.0
2010-01-15,4.14,4.16,3.94,4.09,804892.0
2010-01-18,4.045,4.14,4.0,4.025,932145.0
2010-01-19,4.025,4.09,3.99,4.065,860541.0
2010-01-20,4.095,4.14,4.085,4.095,1080298.0
2010-01-21,4.09,4.12,4.055,4.09,1557741.0
2010-01-22,3.99,4.065,3.945,4.005,833784.0
2010-01-25,3.98,4.135,3.975,4.095,515566.0
2010-01-27,4.02,4.125,4.005,4.075,1390079.0
2010-01-28,4.045,4.135,4.03,4.09,1225400.0
2010-01-29,4.04,4.095,4.04,4.085,922815.0
2010-02-01,4.05,4.05,3.845,3.9,1063712.0
2010-02-02,3.915,4.02,3.915,4.02,834642.0
2010-02-03,4.04,4.075,3.92,3.955,755816.0
2010-02-04,3.945,4.165,3.94,4.095,1646830.0
2010-02-05,3.965,3.98,3.88,3.93,908627.0
2010-02-08,3.905,3.925,3.85,3.875,961957.0
2010-02-09,3.87,3.92,3.805,3.86,1012688.0
2010-02-10,3.905,3.945,3.85,3.88,721975.0
2010-02-11,3.875,4.02,3.855,3.975,1804579.0
2010-02-12,4.075,4.135,3.975,4.12,1457304.0
2010-02-15,4.07,4.135,4.015,4.12,1045946.0
2010-02-16,4.355,4.445,4.24,4.395,2415305.0
2010-02-17,4.465,4.605,4.46,4.5,2348526.0
2010-02-18,4.56,4.745,4.535,4.655,2221562.0
2010-02-19,4.66,4.67,4.475,4.5,1433235.0
2010-02-22,4.625,4.68,4.58,4.61,784302.0
2010-02-23,4.59,4.605,4.525,4.535,575115.0
2010-02-24,4.605,4.705,4.54,4.58,2282085.0
2010-02-25,4.585,4.65,4.49,4.525,1288323.0
2010-02-26,4.5,4.555,4.39,4.475,1647747.0
2010-03-01,4.56,4.65,4.515,4.515,665208.0
2010-03-02,4.555,4.585,4.485,4.5,845429.0
2010-03-03,4.535,4.725,4.515,4.7,2744375.0
2010-03-04,4.72,4.755,4.655,4.72,1811629.0
2010-03-05,4.725,4.735,4.67,4.705,784793.0
2010-03-08,4.735,4.755,4.67,4.7,551025.0
2010-03-09,4.72,4.855,4.66,4.75,1778305.0
2010-03-10,4.75,4.805,4.725,4.785,950030.0
2010-03-11,4.8,4.835,4.655,4.66,1023639.0
2010-03-12,4.68,4.745,4.675,4.71,794390.0
2010-03-15,4.72,4.76,4.7,4.72,1381980.0
2010-03-16,4.75,4.905,4.72,4.85,2274063.0
2010-03-17,5.09,5.145,4.92,5.03,4343503.0
2010-03-18,5.065,5.065,4.92,4.97,2175545.0
2010-03-19,4.965,5.06,4.94,5.06,1739904.0
2010-03-22,5.06,5.09,4.995,5.03,1506882.0
2010-03-23,5.09,5.09,5.0,5.065,1317489.0
2010-03-24,5.045,5.045,4.995,5.0,731105.0
2010-03-25,5.0,5.06,4.945,5.0,1158373.0
2010-03-26,4.92,4.985,4.825,4.955,983707.0
2010-03-29,5.005,5.1,4.98,5.075,1480863.0
2010-03-30,5.11,5.16,5.075,5.145,948411.0
2010-03-31,5.17,5.19,5.085,5.095,966462.0
2010-04-01,5.05,5.17,5.05,5.16,737142.0
2010-04-06,5.2,5.31,5.145,5.205,803689.0
2010-04-07,5.23,5.335,5.19,5.205,1076377.0
2010-04-08,5.135,5.17,5.075,5.13,981172.0
2010-04-09,5.145,5.19,5.05,5.08,572397.0
2010-04-12,5.095,5.24,5.095,5.2,719040.0
2010-04-13,5.215,5.24,5.145,5.175,657376.0
2010-04-14,5.225,5.245,5.195,5.225,1187743.0
2010-04-15,5.22,5.225,5.05,5.055,1522569.0
2010-04-16,5.075,5.08,5.025,5.04,763484.0
2010-04-19,4.925,4.965,4.865,4.92,714079.0
2010-04-20,4.955,4.98,4.92,4.92,977066.0
2010-04-21,4.94,4.94,4.825,4.89,1734903.0
2010-04-22,4.85,4.995,4.77,4.985,1141898.0
2010-04-23,4.995,5.095,4.995,5.08,968113.0
2010-04-27,5.15,5.195,5.08,5.13,1077458.0
2010-04-28,5.005,5.11,5.005,5.095,1949551.0
2010-04-29,5.11,5.22,5.105,5.22,1476407.0
2010-04-30,5.24,5.33,5.23,5.33,1486908.0
2010-05-03,5.33,5.43,5.285,5.425,1442091.0
2010-05-04,5.425,5.44,5.22,5.3,2236258.0
2010-05-05,5.08,5.13,4.96,5.08,2374259.0
2010-05-06,4.985,5.035,4.89,4.915,1844449.0
2010-05-07,4.695,4.935,4.655,4.795,2737694.0
2010-05-10,4.805,5.005,4.805,5.005,1340353.0
2010-05-11,5.015,5.055,4.94,4.985,1047834.0
2010-05-12,5.06,5.135,5.01,5.065,673495.0
2010-05-13,5.145,5.25,5.13,5.2,1837392.0
2010-05-14,5.13,5.205,5.105,5.18,2083388.0
2010-05-17,5.035,5.1,4.955,4.97,1201525.0
2010-05-18,5.055,5.06,4.85,4.92,937604.0
2010-05-19,4.82,4.89,4.73,4.76,948356.0
2010-05-20,4.845,4.9,4.38,4.51,3687140.0
2010-05-21,4.255,4.57,4.255,4.47,2996351.0
2010-05-24,4.47,4.585,4.37,4.57,1873795.0
2010-05-25,4.52,4.535,4.445,4.495,1595534.0
2010-05-26,4.58,4.665,4.52,4.665,2699526.0
2010-05-27,4.675,4.75,4.59,4.73,2267243.0
2010-05-28,4.76,4.76,4.695,4.735,636546.0
2010-05-31,4.745,4.84,4.735,4.755,1090412.0
2010-06-01,4.71,4.75,4.665,4.745,1105709.0
2010-06-02,4.745,4.795,4.71,4.75,762541.0
2010-06-03,4.84,4.945,4.82,4.885,1639012.0
2010-06-04,4.86,4.86,4.745,4.78,956919.0
2010-06-07,4.63,4.63,4.475,4.525,1462069.0
2010-06-08,4.56,4.64,4.545,4.635,958277.0
2010-06-09,4.605,4.66,4.52,4.635,1011027.0
2010-06-10,4.685,4.685,4.58,4.635,882737.0
2010-06-11,4.7,4.77,4.685,4.73,752756.0
2010-06-15,4.725,4.76,4.71,4.75,1067848.0
2010-06-16,4.89,4.915,4.78,4.84,1282207.0
2010-06-17,4.86,4.965,4.84,4.87,1270780.0
2010-06-18,4.92,4.97,4.9,4.91,1316216.0
2010-06-21,5.015,5.05,4.85,4.96,835215.0
2010-06-22,4.935,4.935,4.85,4.865,611674.0
2010-06-23,4.78,4.815,4.65,4.725,806441.0
2010-06-24,4.76,4.76,4.675,4.72,707837.0
2010-06-25,4.635,4.755,4.595,4.66,541321.0
2010-06-28,4.665,4.695,4.525,4.57,816752.0
2010-06-29,4.565,4.615,4.46,4.46,790481.0
2010-06-30,4.35,4.495,4.285,4.45,1639276.0
2010-07-01,4.37,4.375,4.285,4.37,845755.0
2010-07-02,4.4,4.51,4.355,4.495,962083.0
2010-07-05,4.47,4.47,4.285,4.33,706839.0
2010-07-06,4.29,4.43,4.29,4.375,910887.0
2010-07-07,4.33,4.37,4.195,4.285,1041754.0
2010-07-08,4.36,4.46,4.325,4.43,1141343.0
2010-07-09,4.5,4.555,4.42,4.515,539511.0
2010-07-12,4.49,4.605,4.475,4.56,548953.0
2010-07-13,4.585,4.59,4.495,4.515,445523.0
2010-07-14,4.56,4.605,4.555,4.605,772842.0
2010-07-15,4.59,4.615,4.525,4.545,632186.0
2010-07-16,4.565,4.605,4.54,4.565,515820.0
2010-07-19,4.475,4.475,4.375,4.395,526540.0
2010-07-20,4.51,4.675,4.51,4.625,936925.0
2010-07-21,4.735,4.735,4.51,4.565,469064.0
2010-07-22,4.52,4.665,4.52,4.535,444642.0
2010-07-23,4.65,4.7,4.555,4.675,534026.0
2010-07-26,4.75,4.87,4.7,4.775,999944.0
2010-07-27,4.83,4.895,4.775,4.805,640353.0
2010-07-28,4.83,4.86,4.78,4.805,467093.0
2010-07-29,4.78,4.8,4.735,4.78,606780.0
2010-07-30,4.75,4.82,4.73,4.805,357388.0
2010-08-02,4.84,4.89,4.825,4.825,547373.0
2010-08-03,4.89,4.985,4.86,4.925,539927.0
2010-08-04,4.925,4.925,4.8,4.865,430950.0
2010-08-05,4.94,5.01,4.885,4.915,646670.0
2010-08-06,4.89,4.935,4.79,4.825,481598.0
2010-08-09,4.76,4.915,4.76,4.86,495065.0
2010-08-10,4.825,4.87,4.78,4.845,383417.0
2010-08-11,4.815,4.865,4.685,4.695,714540.0
2010-08-12,4.665,4.665,4.515,4.525,1016513.0
2010-08-13,4.515,4.665,4.515,4.59,1092837.0
2010-08-16,4.57,4.735,4.57,4.7,1074602.0
2010-08-17,4.78,4.83,4.72,4.83,993023.0
2010-08-18,4.955,4.99,4.76,4.825,925100.0
2010-08-19,4.85,4.885,4.805,4.86,634494.0
2010-08-20,4.795,4.885,4.76,4.825,738301.0
2010-08-23,4.84,4.915,4.815,4.845,669677.0
2010-08-24,4.83,4.86,4.675,4.695,1711496.0
2010-08-25,4.57,4.615,4.495,4.51,1886645.0
2010-08-26,4.52,4.56,4.395,4.535,2051446.0
2010-08-27,4.58,4.695,4.56,4.57,1360602.0
2010-08-30,4.655,4.695,4.585,4.63,968237.0
2010-08-31,4.61,4.65,4.58,4.61,916320.0
2010-09-01,4.64,4.73,4.615,4.71,1390744.0
2010-09-02,4.8,4.8,4.695,4.735,1561549.0
2010-09-03,4.755,4.89,4.735,4.86,1215067.0
2010-09-06,4.89,4.89,4.84,4.85,1028789.0
2010-09-07,4.875,4.875,4.775,4.795,541021.0
2010-09-08,4.865,4.865,4.77,4.775,844264.0
2010-09-09,4.795,4.875,4.78,4.815,667266.0
2010-09-10,4.915,4.94,4.87,4.875,493872.0
2010-09-13,4.95,4.95,4.895,4.95,472991.0
2010-09-14,4.98,5.025,4.94,4.96,859311.0
2010-09-15,4.98,5.055,4.96,4.985,1661863.0
2010-09-16,4.945,4.965,4.815,4.855,1862302.0
2010-09-17,4.89,4.945,4.875,4.925,632576.0
2010-09-20,4.875,4.935,4.86,4.89,358041.0
2010-09-21,4.935,4.94,4.9,4.9,585499.0
2010-09-22,4.945,4.945,4.825,4.825,609193.0
2010-09-23,4.835,4.88,4.825,4.855,787244.0
2010-09-24,4.83,4.85,4.805,4.815,736344.0
2010-09-27,4.89,4.89,4.845,4.87,471931.0
2010-09-28,4.87,4.965,4.87,4.905,772938.0
2010-09-29,4.9,4.96,4.88,4.895,815096.0
2010-09-30,4.945,4.945,4.79,4.81,1278807.0
2010-10-01,4.815,4.89,4.735,4.745,610417.0
2010-10-04,4.78,4.825,4.745,4.805,208395.0
2010-10-05,4.745,4.855,4.67,4.825,1040922.0
2010-10-06,4.92,4.965,4.89,4.95,770417.0
2010-10-07,4.95,5.015,4.9,5.015,991608.0
2010-10-08,4.99,4.99,4.905,4.935,681458.0
2010-10-11,4.94,4.95,4.85,4.9,626517.0
2010-10-12,4.89,4.92,4.76,4.77,521819.0
2010-10-13,4.89,4.915,4.735,4.735,1067796.0
2010-10-14,4.745,4.83,4.72,4.785,1247559.0
2010-10-15,4.76,4.825,4.69,4.7,1030112.0
2010-10-18,4.695,4.715,4.625,4.65,1227740.0
2010-10-19,4.63,4.655,4.5,4.5,2603372.0
2010-10-20,4.5,4.565,4.435,4.51,2284472.0
2010-10-21,4.585,4.59,4.51,4.56,1198248.0
2010-10-22,4.58,4.61,4.535,4.6,870996.0
2010-10-25,4.6,4.625,4.545,4.565,1783008.0
2010-10-26,4.58,4.63,4.565,4.61,836035.0
2010-10-27,4.615,4.63,4.57,4.605,1151436.0
2010-10-28,4.615,4.635,4.58,4.63,839268.0
2010-10-29,4.655,4.66,4.61,4.65,1662551.0
2010-11-01,4.65,4.715,4.63,4.715,1029142.0
2010-11-02,4.71,4.74,4.695,4.72,953260.0
2010-11-03,4.72,4.77,4.69,4.74,914579.0
2010-11-04,4.76,4.785,4.735,4.76,1194379.0
2010-11-05,4.815,4.825,4.755,4.765,1204713.0
2010-11-08,4.76,4.765,4.715,4.725,1184717.0
2010-11-09,4.7,4.7,4.585,4.63,1433411.0
2010-11-10,4.63,4.68,4.56,4.565,1229605.0
2010-11-11,4.565,4.625,4.48,4.5,1563361.0
2010-11-12,4.405,4.425,4.14,4.31,8805589.0
2010-11-15,4.255,4.42,4.22,4.405,1728236.0
2010-11-16,4.425,4.425,4.285,4.33,1723946.0
2010-11-17,4.22,4.255,4.2,4.225,1730003.0
2010-11-18,4.205,4.265,4.195,4.225,1283323.0
2010-11-19,4.245,4.29,4.22,4.245,914930.0
2010-11-22,4.27,4.275,4.21,4.225,832599.0
2010-11-23,4.225,4.23,4.18,4.185,1002221.0
2010-11-24,4.14,4.185,4.095,4.165,1854112.0
2010-11-25,4.185,4.245,4.165,4.23,1841536.0
2010-11-26,4.245,4.245,4.185,4.24,1844662.0
2010-11-29,4.24,4.255,4.15,4.245,2170165.0
2010-11-30,4.265,4.335,4.245,4.265,1271908.0
2010-12-01,4.155,4.24,4.15,4.22,1394816.0
2010-12-02,4.265,4.34,4.245,4.32,1199666.0
2010-12-03,4.38,4.405,4.36,4.375,2273237.0
2010-12-06,4.405,4.41,4.36,4.39,1074140.0
2010-12-07,4.41,4.42,4.355,4.4,1127353.0
2010-12-08,4.385,4.455,4.375,4.45,1599774.0
2010-12-09,4.495,4.59,4.465,4.5,2976061.0
2010-12-10,4.465,4.465,4.385,4.435,1085731.0
2010-12-13,4.42,4.465,4.34,4.375,2170974.0
2010-12-14,4.32,4.375,4.295,4.3,1844093.0
2010-12-15,4.32,4.41,4.31,4.41,1070318.0
2010-12-16,4.41,4.45,4.385,4.41,1483133.0
2010-12-17,4.4,4.435,4.345,4.405,742588.0
2010-12-20,4.41,4.455,4.405,4.45,750970.0
2010-12-21,4.435,4.435,4.345,4.345,793376.0
2010-12-22,4.385,4.385,4.21,4.22,1444731.0
2010-12-23,4.21,4.315,4.21,4.225,2161720.0
2010-12-24,4.285,4.345,4.255,4.31,811264.0
2010-12-29,4.32,4.33,4.23,4.23,988172.0
2010-12-30,4.245,4.295,4.245,4.27,536378.0
2010-12-31,4.285,4.32,4.25,4.265,231494.0
2011-01-04,4.255,4.275,4.16,4.195,958855.0
2011-01-05,4.195,4.255,4.185,4.245,943010.0
2011-01-06,4.245,4.27,4.21,4.27,565155.0
2011-01-07,4.3,4.31,4.255,4.275,599474.0
2011-01-10,4.245,4.27,4.225,4.24,407786.0
2011-01-11,4.225,4.3,4.21,4.285,1131635.0
2011-01-12,4.265,4.265,4.205,4.245,724043.0
2011-01-13,4.31,4.34,4.285,4.31,648438.0
2011-01-14,4.275,4.36,4.275,4.31,1477025.0
2011-01-17,4.32,4.375,4.25,4.275,1155407.0
2011-01-18,4.31,4.31,4.27,4.295,518090.0
2011-01-19,4.31,4.375,4.295,4.375,857795.0
2011-01-20,4.345,4.365,4.29,4.32,832803.0
2011-01-21,4.355,4.375,4.245,4.25,528307.0
2011-01-24,4.25,4.295,4.245,4.25,1126056.0
2011-01-25,4.295,4.365,4.295,4.3,1186058.0
2011-01-27,4.33,4.365,4.32,4.355,578344.0
2011-01-28,4.375,4.375,4.285,4.3,595612.0
2011-01-31,4.29,4.32,4.265,4.285,628928.0
2011-02-01,4.265,4.285,4.23,4.24,1502717.0
2011-02-02,4.31,4.33,4.275,4.31,688890.0
2011-02-03,4.345,4.4,4.335,4.38,755451.0
2011-02-04,4.39,4.535,4.38,4.445,1298949.0
2011-02-07,4.5,4.65,4.45,4.59,1522751.0
2011-02-08,4.72,4.72,4.435,4.48,2208555.0
2011-02-09,4.6,4.605,4.535,4.58,1065290.0
2011-02-10,4.58,4.58,4.49,4.515,681193.0
2011-02-11,4.56,4.6,4.525,4.565,489187.0
2011-02-14,4.6,4.615,4.525,4.565,670161.0
2011-02-15,4.54,4.58,4.535,4.545,805000.0
2011-02-16,4.535,4.56,4.51,4.52,1065994.0
2011-02-17,4.525,4.555,4.49,4.495,674968.0
2011-02-18,4.535,4.56,4.51,4.54,887637.0
2011-02-21,4.56,4.565,4.5,4.545,417824.0
2011-02-22,4.115,4.2,3.995,4.015,7170840.0
2011-02-23,4.005,4.16,4.005,4.075,5010029.0
2011-02-24,4.085,4.115,4.02,4.075,1960388.0
2011-02-25,4.185,4.255,4.13,4.185,3692673.0
2011-02-28,4.22,4.245,4.165,4.205,1414424.0
2011-03-01,4.21,4.21,4.155,4.155,1998894.0
2011-03-02,4.15,4.2,4.11,4.15,1904578.0
2011-03-03,4.12,4.255,4.12,4.205,1178120.0
2011-03-04,4.27,4.27,4.23,4.255,581713.0
2011-03-07,4.21,4.25,4.135,4.155,1290774.0
2011-03-08,4.105,4.195,4.09,4.165,1542089.0
2011-03-09,4.18,4.185,4.115,4.14,896290.0
2011-03-10,4.11,4.14,4.015,4.075,1322259.0
2011-03-11,4.005,4.085,3.98,4.02,836349.0
2011-03-14,3.97,4.005,3.915,3.985,919172.0
2011-03-15,4.015,4.015,3.895,3.925,2942168.0
2011-03-16,3.925,4.155,3.925,4.115,2333472.0
2011-03-17,4.115,4.155,3.96,4.005,3114417.0
2011-03-18,4.02,4.085,3.995,4.045,1013456.0
2011-03-21,4.02,4.045,3.95,3.98,1691068.0
2011-03-22,4.035,4.085,4.0,4.005,989913.0
2011-03-23,4.055,4.11,4.02,4.025,1105313.0
2011-03-24,4.085,4.13,4.065,4.095,1112464.0
2011-03-25,4.135,4.195,4.115,4.175,1145588.0
2011-03-28,4.17,4.19,4.16,4.175,359553.0
2011-03-29,4.18,4.265,4.175,4.265,1006355.0
2011-03-30,4.265,4.37,4.235,4.37,1336748.0
2011-03-31,4.365,4.44,4.31,4.415,1802225.0
2011-04-01,4.415,4.415,4.35,4.37,1940067.0
2011-04-04,4.41,4.41,4.35,4.405,1483265.0
2011-04-05,4.405,4.455,4.365,4.44,992580.0
2011-04-06,4.43,4.45,4.365,4.41,2696810.0
2011-04-07,4.43,4.43,4.305,4.34,1530724.0
2011-04-08,4.29,4.385,4.29,4.37,1111733.0
2011-04-11,4.37,4.375,4.33,4.345,1046395.0
2011-04-12,4.35,4.375,4.32,4.35,911045.0
2011-04-13,4.34,4.375,4.31,4.37,1914371.0
2011-04-14,4.395,4.455,4.37,4.44,1379513.0
2011-04-15,4.43,4.44,4.395,4.43,1209659.0
2011-04-18,4.385,4.5,4.375,4.49,1074772.0
2011-04-19,4.41,4.435,4.385,4.41,1112387.0
2011-04-20,4.41,4.425,4.34,4.415,1392726.0
2011-04-21,4.475,4.535,4.45,4.525,1012963.0
2011-04-27,4.56,4.665,4.555,4.63,1808863.0
2011-04-28,4.63,4.665,4.58,4.64,1287551.0
2011-04-29,4.64,4.645,4.535,4.54,1519199.0
2011-05-02,4.54,4.565,4.43,4.525,779926.0
2011-05-03,4.395,4.545,4.37,4.515,709755.0
2011-05-04,4.605,4.645,4.58,4.605,2491632.0
2011-05-05,4.585,4.595,4.525,4.545,1286768.0
2011-05-06,4.5,4.58,4.46,4.545,1489531.0
2011-05-09,4.575,4.61,4.545,4.56,1054966.0
2011-05-10,4.575,4.61,4.56,4.575,1232549.0
2011-05-11,4.62,4.67,4.6,4.665,1256874.0
2011-05-12,4.6,4.63,4.585,4.605,2858473.0
2011-05-13,4.605,4.66,4.58,4.645,1626803.0
2011-05-16,4.605,4.64,4.58,4.605,1060237.0
2011-05-17,4.595,4.595,4.5,4.555,1186830.0
2011-05-18,4.54,4.56,4.51,4.52,1013659.0
2011-05-19,4.575,4.575,4.52,4.56,841103.0
2011-05-20,4.56,4.61,4.52,4.575,636404.0
2011-05-23,4.495,4.495,4.45,4.47,488123.0
2011-05-24,4.455,4.49,4.41,4.46,876566.0
2011-05-25,4.415,4.455,4.365,4.375,1141981.0
2011-05-26,4.365,4.405,4.345,4.375,1537146.0
2011-05-27,4.345,4.45,4.345,4.44,526504.0
2011-05-30,4.44,4.455,4.395,4.41,439318.0
2011-05-31,4.45,4.5,4.425,4.44,831880.0
2011-06-01,4.45,4.49,4.405,4.44,679110.0
2011-06-02,4.44,4.49,4.375,4.385,1279080.0
2011-06-03,4.39,4.435,4.365,4.385,850313.0
2011-06-06,4.325,4.39,4.31,4.35,1305590.0
2011-06-07,4.37,4.395,4.31,4.37,990078.0
2011-06-08,4.355,4.41,4.31,4.37,1696996.0
2011-06-09,4.35,4.43,4.32,4.355,1706983.0
2011-06-10,4.375,4.395,4.35,4.375,745869.0
2011-06-14,4.37,4.375,4.31,4.35,1098103.0
2011-06-15,4.325,4.43,4.325,4.375,1257128.0
2011-06-16,4.365,4.37,4.22,4.24,1795801.0
2011-06-17,4.215,4.24,4.135,4.195,1745778.0
2011-06-20,4.26,4.28,4.205,4.22,1019287.0
2011-06-21,4.305,4.305,4.215,4.245,976552.0
2011-06-22,4.28,4.305,4.26,4.28,697999.0
2011-06-23,4.235,4.255,4.155,4.175,1023148.0
2011-06-24,4.19,4.205,4.095,4.105,1693685.0
2011-06-27,4.035,4.065,4.005,4.055,1125471.0
2011-06-28,4.05,4.09,4.005,4.02,1026159.0
2011-06-29,4.065,4.085,4.02,4.045,947442.0
2011-06-30,4.085,4.24,4.065,4.205,1532269.0
2011-07-01,4.245,4.265,4.18,4.2,1007790.0
2011-07-04,4.265,4.27,4.18,4.195,626151.0
2011-07-05,4.19,4.225,4.155,4.18,585460.0
2011-07-06,4.155,4.245,4.155,4.215,744003.0
2011-07-07,4.17,4.255,4.155,4.225,579172.0
2011-07-08,4.255,4.325,4.22,4.325,736253.0
2011-07-11,4.245,4.305,4.245,4.27,1035036.0
2011-07-12,4.205,4.235,4.2,4.215,752763.0
2011-07-13,4.215,4.32,4.155,4.285,1256383.0
2011-07-14,4.28,4.28,4.175,4.22,867199.0
2011-07-15,4.215,4.235,4.175,4.195,741050.0
2011-07-18,4.16,4.22,4.155,4.205,541251.0
2011-07-19,4.2,4.22,4.135,4.14,951020.0
2011-07-20,4.19,4.2,4.095,4.14,1247970.0
2011-07-21,4.195,4.225,4.18,4.22,1625569.0
2011-07-22,4.245,4.34,4.24,4.325,898731.0
2011-07-25,4.325,4.35,4.27,4.31,1049137.0
2011-07-26,4.35,4.365,4.32,4.35,654681.0
2011-07-27,4.35,4.535,4.35,4.455,2719998.0
2011-07-28,4.35,4.39,4.31,4.35,2042914.0
2011-07-29,4.31,4.35,4.31,4.325,950843.0
2011-08-01,4.33,4.375,4.305,4.375,872372.0
2011-08-02,4.29,4.35,4.285,4.3,1619458.0
2011-08-03,4.18,4.26,4.17,4.19,1985818.0
2011-08-04,4.18,4.205,4.085,4.085,2974727.0
2011-08-05,3.885,3.965,3.615,3.905,4823883.0
2011-08-08,3.73,3.755,3.64,3.68,1927082.0
2011-08-09,3.495,3.75,3.47,3.735,2574427.0
2011-08-10,3.82,4.01,3.8,3.81,2290038.0
2011-08-11,3.77,3.86,3.705,3.785,3731914.0
2011-08-12,3.785,3.885,3.77,3.85,2278169.0
2011-08-15,3.885,3.965,3.885,3.965,984558.0
2011-08-16,4.01,4.03,3.925,3.965,1471747.0
2011-08-17,4.02,4.05,3.98,4.005,2139700.0
2011-08-18,4.045,4.09,3.94,3.945,1260454.0
2011-08-19,3.81,3.88,3.725,3.735,1530046.0
2011-08-22,3.785,3.82,3.64,3.64,2013427.0
2011-08-23,3.685,3.755,3.5,3.58,4237560.0
2011-08-24,3.6,3.63,3.435,3.475,3337187.0
2011-08-25,3.46,3.495,3.405,3.455,3198635.0
2011-08-26,3.45,3.51,3.43,3.455,1639177.0
2011-08-29,3.475,3.585,3.475,3.52,1538382.0
2011-08-30,3.595,3.69,3.575,3.625,2081585.0
2011-08-31,3.645,3.68,3.63,3.67,1702612.0
2011-09-01,3.73,3.765,3.66,3.67,1342247.0
2011-09-02,3.595,3.6,3.475,3.52,1382639.0
2011-09-05,3.475,3.505,3.385,3.41,1342409.0
2011-09-06,3.41,3.435,3.375,3.415,1111747.0
2011-09-07,3.455,3.56,3.455,3.54,1267891.0
2011-09-08,3.54,3.59,3.39,3.42,2055678.0
2011-09-09,3.45,3.49,3.43,3.47,1415299.0
2011-09-12,3.395,3.415,3.335,3.34,1869853.0
2011-09-13,3.38,3.435,3.35,3.415,1541511.0
2011-09-14,3.415,3.42,3.28,3.28,2672294.0
2011-09-15,3.355,3.395,3.34,3.375,4808172.0
2011-09-16,3.435,3.51,3.41,3.51,1874375.0
2011-09-19,3.44,3.455,3.34,3.38,1409246.0
2011-09-20,3.38,3.42,3.31,3.35,1019563.0
2011-09-21,3.395,3.4,3.32,3.38,2202371.0
2011-09-22,3.35,3.4,3.28,3.39,2317641.0
2011-09-23,3.29,3.41,3.25,3.315,1731444.0
2011-09-26,3.35,3.38,3.275,3.28,1824169.0
2011-09-27,3.355,3.515,3.32,3.48,2042158.0
2011-09-28,3.54,3.595,3.535,3.55,2358685.0
2011-09-29,3.44,3.54,3.44,3.515,1634034.0
2011-09-30,3.49,3.56,3.49,3.55,1151245.0
2011-10-03,3.47,3.495,3.4,3.44,1797532.0
2011-10-04,3.39,3.45,3.35,3.41,1374630.0
2011-10-05,3.435,3.49,3.4,3.48,1086913.0
2011-10-06,3.58,3.715,3.51,3.695,1953368.0
2011-10-07,3.635,3.77,3.615,3.68,1608524.0
2011-10-10,3.69,3.755,3.69,3.72,829742.0
2011-10-11,3.715,3.8,3.715,3.735,1672869.0
2011-10-12,3.71,3.75,3.68,3.69,546302.0
2011-10-13,3.72,3.78,3.63,3.735,1814953.0
2011-10-14,3.695,3.735,3.655,3.71,567171.0
2011-10-17,3.795,3.795,3.75,3.775,540469.0
2011-10-18,3.76,3.775,3.715,3.715,527248.0
2011-10-19,3.76,3.76,3.69,3.7,1559993.0
2011-10-20,3.63,3.655,3.6,3.64,1175950.0
2011-10-21,3.83,3.95,3.81,3.89,1891019.0
2011-10-24,3.935,4.03,3.895,4.01,1369733.0
2011-10-25,3.97,3.995,3.87,3.875,878365.0
2011-10-26,3.81,4.08,3.8,4.01,1601839.0
2011-10-27,4.035,4.19,4.01,4.18,1175562.0
2011-10-28,4.17,4.23,4.13,4.175,993137.0
2011-10-31,4.15,4.17,4.08,4.15,735440.0
2011-11-01,4.04,4.1,3.98,4.04,706640.0
2011-11-02,3.875,3.995,3.755,3.98,631183.0
2011-11-03,3.95,3.99,3.87,3.91,732352.0
2011-11-04,4.02,4.04,3.93,3.935,777543.0
2011-11-07,3.915,3.96,3.88,3.92,811561.0
2011-11-08,3.92,3.98,3.9,3.97,522467.0
2011-11-09,4.055,4.06,3.975,3.98,718403.0
2011-11-10,3.81,4.015,3.775,4.015,665526.0
2011-11-11,4.035,4.05,3.99,4.015,952634.0
2011-11-14,4.12,4.21,4.09,4.18,1108664.0
2011-11-15,4.14,4.18,4.09,4.135,771010.0
2011-11-16,4.12,4.29,4.12,4.17,1106659.0
2011-11-17,4.175,4.175,4.08,4.08,452407.0
2011-11-18,4.015,4.055,3.975,3.99,645302.0
2011-11-21,3.97,4.06,3.94,4.035,549650.0
2011-11-22,3.97,3.99,3.935,3.97,527173.0
2011-11-23,3.9,3.95,3.87,3.895,749666.0
2011-11-24,3.87,3.89,3.81,3.855,621532.0
2011-11-25,3.81,3.84,3.76,3.79,262287.0
2011-11-28,3.8,3.87,3.78,3.815,628744.0
2011-11-29,3.795,3.855,3.77,3.79,1148261.0
2011-11-30,3.81,3.875,3.795,3.82,660803.0
2011-12-01,3.975,3.99,3.89,3.99,1065713.0
2011-12-02,3.97,4.035,3.96,4.035,370086.0
2011-12-05,4.06,4.17,4.04,4.14,572864.0
2011-12-06,4.135,4.135,4.02,4.05,522110.0
2011-12-07,4.12,4.13,4.01,4.04,628847.0
2011-12-08,4.04,4.07,4.01,4.035,484676.0
2011-12-09,3.995,4.03,3.96,3.99,406982.0
2011-12-12,4.075,4.15,4.03,4.13,513356.0
2011-12-13,4.13,4.15,4.06,4.12,750710.0
2011-12-14,4.1,4.15,4.07,4.135,795320.0
2011-12-15,4.095,4.17,4.07,4.155,1533298.0
2011-12-16,4.15,4.15,4.09,4.115,887940.0
2011-12-19,4.02,4.035,3.81,3.85,1819881.0
2011-12-20,3.87,3.94,3.75,3.75,1338483.0
2011-12-21,3.815,3.88,3.8,3.87,1339992.0
2011-12-22,3.82,3.855,3.735,3.79,862959.0
2011-12-23,3.81,3.9,3.775,3.87,684738.0
2011-12-28,3.9,3.9,3.775,3.815,413644.0
2011-12-29,3.74,3.775,3.74,3.775,218875.0
2011-12-30,3.795,3.815,3.77,3.78,174154.0
2012-01-03,3.815,3.9,3.77,3.835,268071.0
2012-01-04,3.86,3.975,3.835,3.91,745648.0
2012-01-05,3.79,3.875,3.79,3.835,704289.0
2012-01-06,3.8,3.9,3.77,3.82,843584.0
2012-01-09,3.81,3.84,3.74,3.79,471385.0
2012-01-10,3.795,3.83,3.78,3.79,570391.0
2012-01-11,3.83,3.86,3.78,3.815,815185.0
2012-01-12,3.815,3.82,3.76,3.78,495019.0
2012-01-13,3.775,3.8,3.71,3.75,880046.0
2012-01-16,3.69,3.72,3.58,3.635,750553.0
2012-01-17,3.63,3.72,3.615,3.68,1357799.0
2012-01-18,3.695,3.755,3.695,3.72,1672706.0
2012-01-19,3.72,3.75,3.655,3.66,1314871.0
2012-01-20,3.7,3.715,3.65,3.67,911455.0
2012-01-23,3.67,3.715,3.655,3.66,548663.0
2012-01-24,3.65,3.675,3.51,3.53,881252.0
2012-01-25,3.57,3.61,3.535,3.54,828478.0
2012-01-27,3.51,3.58,3.495,3.575,590953.0
2012-01-30,3.6,3.6,3.5,3.52,335309.0
2012-01-31,3.535,3.56,3.5,3.51,830335.0
2012-02-01,3.51,3.53,3.45,3.495,835745.0
2012-02-02,3.575,3.58,3.43,3.44,1732499.0
2012-02-03,3.44,3.515,3.39,3.47,2066796.0
2012-02-06,3.53,3.62,3.51,3.61,1055654.0
2012-02-07,3.63,3.635,3.56,3.595,936540.0
2012-02-08,3.57,3.635,3.57,3.635,1138590.0
2012-02-09,3.65,3.695,3.635,3.69,1200990.0
2012-02-10,3.66,3.68,3.66,3.67,617923.0
2012-02-13,3.675,3.7,3.66,3.67,708021.0
2012-02-14,3.66,3.69,3.615,3.635,2128040.0
2012-02-15,3.615,3.655,3.58,3.635,641743.0
2012-02-16,3.655,3.79,3.62,3.695,1747610.0
2012-02-17,3.7,3.78,3.69,3.77,1357748.0
2012-02-20,3.855,3.86,3.73,3.755,968287.0
2012-02-21,3.73,3.84,3.72,3.8,570235.0
2012-02-22,3.97,4.255,3.95,4.21,3751851.0
2012-02-23,4.23,4.28,4.2,4.255,1903659.0
2012-02-24,4.255,4.475,4.24,4.42,3148455.0
2012-02-27,4.42,4.45,4.37,4.41,698406.0
2012-02-28,4.395,4.47,4.34,4.455,757225.0
2012-02-29,4.47,4.56,4.455,4.515,1182606.0
2012-03-01,4.475,4.51,4.405,4.43,1414579.0
2012-03-02,4.48,4.535,4.415,4.46,1489822.0
2012-03-05,4.455,4.455,4.37,4.4,753477.0
2012-03-06,4.4,4.46,4.335,4.355,1039800.0
2012-03-07,4.315,4.4,4.295,4.34,1145683.0
2012-03-08,4.315,4.355,4.25,4.27,1261687.0
2012-03-09,4.27,4.355,4.27,4.31,1286425.0
2012-03-12,4.275,4.4,4.275,4.39,822794.0
2012-03-13,4.435,4.45,4.41,4.45,611495.0
2012-03-14,4.535,4.735,4.5,4.72,2208996.0
2012-03-15,4.73,4.73,4.62,4.675,1474428.0
2012-03-16,4.69,4.695,4.615,4.63,858681.0
2012-03-19,4.67,4.68,4.62,4.63,802892.0
2012-03-20,4.635,4.64,4.58,4.615,680780.0
2012-03-21,4.58,4.615,4.55,4.595,555944.0
2012-03-22,4.61,4.675,4.56,4.595,660546.0
2012-03-23,4.56,4.685,4.545,4.65,486288.0
2012-03-26,4.595,4.64,4.59,4.62,461637.0
2012-03-27,4.685,4.845,4.655,4.75,1041881.0
2012-03-28,4.77,4.805,4.725,4.745,883525.0
2012-03-29,4.735,4.82,4.71,4.75,901005.0
2012-03-30,4.75,4.82,4.735,4.78,649585.0
2012-04-02,4.785,4.875,4.75,4.865,745149.0
2012-04-03,4.885,4.915,4.81,4.845,664464.0
2012-04-04,4.78,4.805,4.73,4.755,1025863.0
2012-04-05,4.71,4.755,4.685,4.725,784508.0
2012-04-10,4.59,4.73,4.565,4.685,1050430.0
2012-04-11,4.58,4.66,4.54,4.545,1119211.0
2012-04-12,4.555,4.66,4.555,4.61,1173920.0
2012-04-13,4.715,4.715,4.65,4.65,803503.0
2012-04-16,4.595,4.685,4.595,4.63,709350.0
2012-04-17,4.685,4.745,4.63,4.66,877397.0
2012-04-18,4.73,4.785,4.685,4.725,866322.0
2012-04-19,4.685,4.735,4.67,4.69,1018250.0
2012-04-20,4.725,4.725,4.66,4.69,579075.0
2012-04-23,4.67,4.73,4.66,4.67,501992.0
2012-04-24,4.63,4.74,4.63,4.725,934451.0
2012-04-26,4.735,4.75,4.71,4.735,646682.0
2012-04-27,4.73,4.75,4.715,4.735,587245.0
2012-04-30,4.755,4.88,4.75,4.86,949568.0
2012-05-01,4.885,5.075,4.865,5.075,2089458.0
2012-05-02,5.075,5.125,5.0,5.02,795757.0
2012-05-03,4.99,5.02,4.955,4.955,879481.0
2012-05-04,4.925,4.94,4.85,4.865,781848.0
2012-05-07,4.725,4.885,4.715,4.865,1880615.0
2012-05-08,4.85,4.885,4.8,4.83,996558.0
2012-05-09,4.78,4.8,4.62,4.635,980742.0
2012-05-10,4.62,4.685,4.5,4.52,3168095.0
2012-05-11,4.575,4.63,4.555,4.62,60801.0
2012-05-14,4.66,4.675,4.595,4.64,671276.0
2012-05-15,4.615,4.655,4.575,4.64,27343.0
2012-05-16,4.655,4.655,4.42,4.42,1144338.0
2012-05-17,4.48,4.48,4.42,4.45,149892.0
2012-05-18,4.355,4.405,4.305,4.325,256243.0
2012-05-21,4.355,4.385,4.275,4.365,873397.0
2012-05-22,4.355,4.525,4.355,4.525,1344009.0
2012-05-23,4.525,4.545,4.335,4.345,1263922.0
2012-05-24,4.45,4.45,4.33,4.345,26728.0
2012-05-25,4.33,4.375,4.26,4.295,488784.0
2012-05-28,4.31,4.365,4.285,4.365,438207.0
2012-05-29,4.345,4.575,4.335,4.52,1092045.0
2012-05-30,4.545,4.59,4.5,4.545,1232366.0
2012-05-31,4.545,4.67,4.485,4.65,1588028.0
2012-06-01,4.62,4.67,4.54,4.56,1016043.0
2012-06-04,4.41,4.43,4.335,4.335,1054915.0
2012-06-05,4.41,4.52,4.365,4.52,889815.0
2012-06-06,4.565,4.565,4.405,4.43,1006417.0
2012-06-07,4.515,4.565,4.48,4.52,1412003.0
2012-06-08,4.47,4.495,4.39,4.39,464961.0
2012-06-12,4.425,4.545,4.425,4.52,924442.0
2012-06-13,4.46,4.495,4.335,4.41,1086258.0
2012-06-14,4.465,4.5,4.365,4.39,607489.0
2012-06-15,4.375,4.47,4.365,4.425,880109.0
2012-06-18,4.515,4.515,4.41,4.495,33591.0
2012-06-19,4.41,4.48,4.41,4.46,518138.0
2012-06-20,4.45,4.495,4.42,4.48,1385372.0
2012-06-21,4.42,4.44,4.29,4.35,3432079.0
2012-06-22,4.29,4.355,4.2,4.24,110999.0
2012-06-25,4.24,4.24,4.125,4.23,26692.0
2012-06-26,4.24,4.27,4.215,4.23,725011.0
2012-06-27,4.235,4.325,4.185,4.29,917729.0
2012-06-28,4.335,4.345,4.275,4.28,580754.0
2012-06-29,4.26,4.36,4.23,4.305,1000653.0
2012-07-02,4.345,4.45,4.33,4.43,1079238.0
2012-07-03,4.42,4.42,4.26,4.31,1131204.0
2012-07-04,4.345,4.355,4.31,4.335,578467.0
2012-07-05,4.325,4.35,4.29,4.325,43579.0
2012-07-06,4.315,4.33,4.27,4.315,536003.0
2012-07-09,4.305,4.355,4.275,4.295,790615.0
2012-07-10,4.315,4.335,4.18,4.24,1001770.0
2012-07-11,4.21,4.23,4.05,4.07,1414354.0
2012-07-12,3.99,4.1,3.99,4.04,909093.0
2012-07-13,4.05,4.06,3.985,4.005,661638.0
2012-07-16,4.045,4.1,4.03,4.07,532084.0
2012-07-17,4.05,4.125,4.05,4.08,21660.0
2012-07-18,4.105,4.18,4.1,4.175,727357.0
2012-07-19,4.275,4.28,4.185,4.25,2271386.0
2012-07-20,4.23,4.28,4.16,4.185,609678.0
2012-07-23,4.145,4.185,4.08,4.085,401046.0
2012-07-24,4.14,4.14,4.025,4.07,23651.0
2012-07-25,3.995,4.115,3.985,4.07,793848.0
2012-07-26,4.07,4.135,4.045,4.125,1258328.0
2012-07-27,4.14,4.21,4.105,4.2,958214.0
2012-07-30,4.21,4.22,4.135,4.145,934727.0
2012-07-31,4.145,4.18,4.08,4.135,1073772.0
2012-08-01,4.14,4.23,4.12,4.185,816370.0
2012-08-02,4.175,4.185,4.045,4.05,953748.0
2012-08-03,4.025,4.06,3.99,4.005,1516789.0
2012-08-06,4.125,4.125,4.005,4.06,676867.0
2012-08-07,4.05,4.115,4.01,4.025,362662.0
2012-08-08,4.07,4.1,4.04,4.065,809609.0
2012-08-09,4.07,4.185,4.07,4.135,65569.0
2012-08-10,4.18,4.215,4.14,4.175,41918.0
2012-08-13,4.235,4.39,4.23,4.25,541301.0
2012-08-14,4.325,4.35,4.25,4.305,82514.0
2012-08-15,4.355,4.46,4.355,4.385,104500.0
2012-08-16,4.48,4.54,4.46,4.54,117633.0
2012-08-17,4.565,4.575,4.47,4.505,279733.0
2012-08-20,4.515,4.56,4.515,4.54,129040.0
2012-08-21,4.54,4.575,4.485,4.545,201253.0
2012-08-22,4.81,4.85,4.78,4.84,929701.0
2012-08-23,4.825,4.85,4.785,4.84,279082.0
2012-08-24,4.8,4.86,4.77,4.84,336549.0
2012-08-27,4.825,4.94,4.825,4.895,299221.0
2012-08-28,4.935,4.935,4.785,4.85,638494.0
2012-08-29,4.83,4.945,4.825,4.9,348709.0
2012-08-30,4.885,4.885,4.785,4.865,539492.0
2012-08-31,4.83,4.86,4.765,4.84,667951.0
2012-09-03,4.865,4.875,4.765,4.83,89561.0
2012-09-04,4.83,4.875,4.685,4.695,271046.0
2012-09-05,4.705,4.725,4.535,4.545,579668.0
2012-09-06,4.69,4.745,4.65,4.65,304131.0
2012-09-07,4.775,4.78,4.635,4.635,717035.0
2012-09-10,4.67,4.7,4.65,4.65,995656.0
2012-09-11,4.635,4.67,4.58,4.6,1134543.0
2012-09-12,4.59,4.59,4.515,4.53,1025117.0
2012-09-13,4.545,4.63,4.545,4.59,1494655.0
2012-09-14,4.655,4.69,4.61,4.69,970704.0
2012-09-17,4.685,4.72,4.645,4.645,648656.0
2012-09-18,4.595,4.7,4.595,4.635,558836.0
2012-09-19,4.67,4.7,4.63,4.675,508266.0
2012-09-20,4.615,4.645,4.56,4.59,2412165.0
2012-09-21,4.61,4.685,4.6,4.655,733490.0
2012-09-24,4.645,4.65,4.6,4.63,517323.0
2012-09-25,4.635,4.67,4.61,4.665,659719.0
2012-09-26,4.655,4.655,4.6,4.635,1394153.0
2012-09-27,4.645,4.675,4.6,4.655,718058.0
2012-09-28,4.775,4.83,4.72,4.725,964546.0
2012-10-01,4.72,4.775,4.705,4.72,343959.0
2012-10-02,4.72,4.76,4.71,4.725,1025625.0
2012-10-03,4.775,4.81,4.74,4.74,892948.0
2012-10-04,4.725,4.79,4.665,4.69,1233920.0
2012-10-05,4.69,4.745,4.69,4.72,767192.0
2012-10-08,4.755,4.825,4.72,4.775,651865.0
2012-10-09,4.74,4.815,4.72,4.8,959169.0
2012-10-10,4.78,4.81,4.74,4.74,844214.0
2012-10-11,4.705,4.8,4.69,4.8,2057148.0
2012-10-12,4.79,4.8,4.76,4.8,1095019.0
2012-10-15,4.825,4.845,4.745,4.745,858981.0
2012-10-16,4.755,4.835,4.745,4.775,1830071.0
2012-10-17,4.835,4.87,4.795,4.855,148696.0
2012-10-18,4.85,4.89,4.8,4.815,1589310.0
2012-10-19,4.815,4.89,4.815,4.885,658526.0
2012-10-22,4.845,4.88,4.81,4.85,721532.0
2012-10-23,4.815,4.905,4.815,4.885,588282.0
2012-10-24,4.845,4.845,4.71,4.745,1781237.0
2012-10-25,4.705,4.745,4.63,4.675,1903978.0
2012-10-26,4.67,4.705,4.64,4.67,1054546.0
2012-10-29,4.705,4.745,4.645,4.645,537779.0
2012-10-30,4.67,4.67,4.565,4.58,1238833.0
2012-10-31,4.615,4.67,4.6,4.63,1555571.0
2012-11-01,4.595,4.61,4.555,4.59,1094992.0
2012-11-02,4.59,4.62,4.59,4.59,728073.0
2012-11-05,4.615,4.63,4.565,4.565,800375.0
2012-11-06,4.58,4.6,4.565,4.6,688330.0
2012-11-07,4.59,4.615,4.565,4.595,634243.0
2012-11-08,4.575,4.59,4.41,4.42,1898205.0
2012-11-09,4.43,4.52,4.415,4.44,3014333.0
2012-11-12,4.43,4.465,4.385,4.385,810446.0
2012-11-13,4.385,4.525,4.365,4.435,1405443.0
2012-11-14,4.47,4.505,4.44,4.455,999167.0
2012-11-15,4.4,4.42,4.33,4.38,1826909.0
2012-11-16,4.395,4.415,4.36,4.375,1080838.0
2012-11-19,4.435,4.485,4.415,4.47,627670.0
2012-11-20,4.47,4.525,4.42,4.525,745695.0
2012-11-21,4.58,4.58,4.505,4.53,1227797.0
2012-11-22,4.58,4.625,4.575,4.61,2244153.0
2012-11-23,4.59,4.645,4.58,4.645,976278.0
2012-11-26,4.675,4.72,4.645,4.72,888845.0
2012-11-27,4.725,4.74,4.665,4.735,1450245.0
2012-11-28,4.7,4.705,4.575,4.62,1218051.0
2012-11-29,4.69,4.7,4.4,4.565,2365954.0
2012-11-30,4.685,4.745,4.635,4.725,1456887.0
2012-12-03,4.675,4.725,4.655,4.705,1108223.0
2012-12-04,4.685,4.685,4.58,4.61,810535.0
2012-12-05,4.59,4.685,4.58,4.58,908268.0
2012-12-06,4.58,4.62,4.49,4.525,1261752.0
2012-12-07,4.525,4.795,4.505,4.74,2662336.0
2012-12-10,4.775,4.775,4.67,4.685,1388369.0
2012-12-11,4.67,4.755,4.67,4.745,151099.0
2012-12-12,4.775,4.835,4.745,4.835,1309277.0
2012-12-13,4.845,4.87,4.775,4.845,1099877.0
2012-12-14,4.87,4.955,4.87,4.88,1056194.0
2012-12-17,4.88,4.935,4.81,4.81,894092.0
2012-12-18,4.845,4.905,4.83,4.88,1125717.0
2012-12-19,4.88,4.92,4.85,4.88,770131.0
2012-12-20,4.845,4.92,4.815,4.855,878900.0
2012-12-21,4.9,4.9,4.78,4.835,1034933.0
2012-12-24,4.85,4.9,4.845,4.855,271890.0
2012-12-27,4.855,4.88,4.8,4.83,523972.0
2012-12-28,4.8,4.92,4.795,4.87,510938.0
2012-12-31,4.92,4.92,4.88,4.88,13047.0
2013-01-02,4.865,5.05,4.85,4.995,815058.0
2013-01-03,5.05,5.105,5.01,5.08,942655.0
2013-01-04,5.06,5.1,5.015,5.045,17828.0
2013-01-07,5.085,5.17,5.07,5.085,545167.0
2013-01-08,5.085,5.105,5.015,5.015,1156339.0
2013-01-09,5.08,5.08,4.97,4.995,909100.0
2013-01-10,4.995,5.065,4.975,5.025,566089.0
2013-01-11,5.025,5.33,5.015,5.295,2226826.0
2013-01-14,5.34,5.385,5.195,5.21,1430479.0
2013-01-15,5.21,5.23,5.115,5.12,1275345.0
2013-01-16,5.12,5.26,5.12,5.17,608547.0
2013-01-17,5.245,5.305,5.205,5.265,1073482.0
2013-01-18,5.32,5.42,5.285,5.385,1179708.0
2013-01-21,5.395,5.43,5.34,5.39,528716.0
2013-01-22,5.44,5.48,5.305,5.36,592263.0
2013-01-23,5.37,5.42,5.33,5.385,611239.0
2013-01-24,5.33,5.465,5.315,5.43,776560.0
2013-01-25,5.5,5.5,5.41,5.465,1026131.0
2013-01-29,5.53,5.535,5.465,5.535,1445726.0
2013-01-30,5.535,5.655,5.52,5.625,1487677.0
2013-01-31,5.625,5.855,5.605,5.805,1756764.0
2013-02-01,5.765,5.98,5.755,5.88,2102821.0
2013-02-04,5.88,5.965,5.81,5.93,1720736.0
2013-02-05,5.86,5.93,5.805,5.89,1884206.0
2013-02-06,5.9,6.045,5.87,5.935,2305364.0
2013-02-07,5.915,6.0,5.91,5.95,1196466.0
2013-02-08,5.95,5.98,5.88,5.98,785991.0
2013-02-11,5.985,6.045,5.97,5.99,655468.0
2013-02-12,5.985,6.055,5.98,6.035,1187892.0
2013-02-13,6.025,6.08,6.02,6.055,686917.0
2013-02-14,6.02,6.08,6.005,6.04,567779.0
2013-02-15,6.02,6.07,6.0,6.02,668647.0
2013-02-18,6.02,6.055,5.99,6.0,1162396.0
2013-02-19,5.99,6.075,5.9,6.07,954957.0
2013-02-20,6.215,6.6,6.165,6.555,2949709.0
2013-02-21,6.56,6.94,6.485,6.855,4458627.0
2013-02-22,6.85,6.96,6.775,6.885,2353189.0
2013-02-25,6.88,6.97,6.83,6.9,1044002.0
2013-02-26,6.865,6.955,6.815,6.88,1111719.0
2013-02-27,6.835,6.94,6.775,6.85,1244359.0
2013-02-28,6.845,7.045,6.845,6.99,1630664.0
2013-03-01,6.945,6.995,6.87,6.885,1355963.0
2013-03-04,6.85,6.975,6.845,6.97,689449.0
2013-03-05,7.015,7.26,6.955,7.09,1847448.0
2013-03-06,7.195,7.375,7.17,7.375,1068522.0
2013-03-07,7.265,7.41,7.08,7.08,1264130.0
2013-03-08,7.015,7.215,6.97,7.065,2146015.0
2013-03-11,7.065,7.195,7.05,7.1,498696.0
2013-03-12,7.16,7.28,7.125,7.195,1204248.0
2013-03-13,7.205,7.36,7.14,7.34,1353801.0
2013-03-14,7.32,7.445,7.25,7.36,1229475.0
2013-03-15,7.355,7.375,7.315,7.335,1775453.0
2013-03-18,7.27,7.32,7.08,7.105,786216.0
2013-03-19,7.12,7.16,6.855,6.955,1617527.0
2013-03-20,6.835,7.07,6.775,7.035,2003314.0
2013-03-21,7.06,7.16,6.955,6.96,1753586.0
2013-03-22,6.87,7.065,6.85,7.01,1070890.0
2013-03-25,6.97,7.15,6.935,7.01,1311317.0
2013-03-26,6.955,7.055,6.92,7.01,1000781.0
2013-03-27,6.985,7.145,6.955,7.145,984027.0
2013-03-28,7.08,7.16,7.045,7.09,828930.0
2013-04-02,7.15,7.23,7.06,7.065,784459.0
2013-04-03,7.215,7.315,7.125,7.2,2050691.0
2013-04-04,7.2,7.205,7.045,7.09,1077201.0
2013-04-05,7.145,7.235,7.02,7.13,925553.0
2013-04-08,7.125,7.145,7.095,7.095,540481.0
2013-04-09,7.095,7.15,7.005,7.005,2245014.0
2013-04-10,6.96,7.04,6.89,7.03,1272193.0
2013-04-11,7.13,7.28,7.08,7.28,922637.0
2013-04-12,7.305,7.42,7.22,7.34,1077039.0
2013-04-15,7.335,7.48,7.255,7.44,1440386.0
2013-04-16,7.315,7.35,7.2,7.27,1535948.0
2013-04-17,7.375,7.595,7.36,7.585,1265760.0
2013-04-18,7.515,7.565,7.43,7.48,1192673.0
2013-04-19,7.48,7.56,7.37,7.44,655165.0
2013-04-22,7.49,7.655,7.475,7.565,1099979.0
2013-04-23,7.58,7.77,7.55,7.77,1223407.0
2013-04-24,7.875,8.1,7.875,8.03,1032335.0
2013-04-26,8.0,8.035,7.725,7.845,653946.0
2013-04-29,7.86,7.89,7.77,7.825,552030.0
2013-04-30,7.845,7.985,7.77,7.845,875923.0
2013-05-01,7.775,7.945,7.775,7.82,548339.0
2013-05-02,7.845,7.9,7.615,7.67,635766.0
2013-05-03,7.58,7.645,7.48,7.51,1128354.0
2013-05-06,7.55,7.74,7.465,7.57,889485.0
2013-05-07,7.545,7.595,7.325,7.545,976384.0
2013-05-08,7.525,7.62,7.455,7.545,879363.0
2013-05-09,7.51,7.57,7.445,7.495,1012470.0
2013-05-10,7.48,7.635,7.465,7.53,700009.0
2013-05-13,7.545,7.565,7.41,7.44,1426944.0
2013-05-14,7.43,7.56,7.36,7.37,514895.0
2013-05-15,7.39,7.395,7.03,7.165,564719.0
2013-05-16,7.57,7.81,7.525,7.79,582884.0
2013-05-17,7.845,7.86,7.51,7.58,438160.0
2013-05-20,7.58,7.725,7.485,7.57,221820.0
2013-05-21,7.55,7.725,7.42,7.685,172752.0
2013-05-22,7.72,7.86,7.635,7.86,350180.0
2013-05-23,7.725,7.725,7.37,7.385,546989.0
2013-05-24,7.525,7.68,7.045,7.145,329122.0
2013-05-27,7.145,7.145,6.905,7.125,319910.0
2013-05-28,7.055,7.405,7.02,7.37,507551.0
2013-05-29,7.2,7.215,7.045,7.1,658236.0
2013-05-30,7.02,7.1,6.935,7.025,394791.0
2013-05-31,7.265,7.305,6.97,7.17,372496.0
2013-06-03,7.17,7.23,6.8,6.84,930676.0
2013-06-04,6.84,6.915,6.655,6.735,604380.0
2013-06-05,6.62,6.7,6.43,6.47,663636.0
2013-06-06,6.35,6.51,6.29,6.47,403778.0
2013-06-07,6.55,6.625,6.335,6.365,324883.0
2013-06-11,6.455,6.63,6.44,6.49,217016.0
2013-06-12,6.325,6.435,6.21,6.275,265805.0
2013-06-13,6.205,6.29,6.12,6.22,417501.0
2013-06-14,6.26,6.31,6.19,6.265,711167.0
2013-06-17,6.23,6.4,6.19,6.29,150644.0
2013-06-18,6.385,6.515,6.07,6.19,232966.0
2013-06-19,6.24,6.5,6.24,6.465,161532.0
2013-06-20,6.485,6.515,6.265,6.295,1276866.0
2013-06-21,6.33,6.35,6.14,6.24,155143.0
2013-06-24,6.135,6.265,6.05,6.175,142818.0
2013-06-25,6.15,6.175,6.0,6.07,184889.0
2013-06-26,6.15,6.38,6.15,6.315,175116.0
2013-06-27,6.36,6.48,6.3,6.43,145175.0
2013-06-28,6.525,6.56,6.305,6.365,133072.0
2013-07-01,6.325,6.42,6.19,6.205,103543.0
2013-07-02,6.35,6.525,6.325,6.515,1217181.0
2013-07-03,6.435,6.595,6.31,6.435,1076765.0
2013-07-04,6.485,6.56,6.43,6.47,693782.0
2013-07-05,6.595,6.7,6.5,6.7,1020640.0
2013-07-08,6.835,6.89,6.505,6.535,163381.0
2013-07-09,6.45,6.49,6.26,6.455,640543.0
2013-07-10,6.49,6.655,6.47,6.575,237589.0
2013-07-11,6.555,6.8,6.54,6.77,628979.0
2013-07-12,6.83,6.88,6.71,6.815,369964.0
2013-07-15,6.75,6.83,6.57,6.63,1436077.0
2013-07-16,6.715,6.84,6.645,6.8,119072.0
2013-07-17,6.725,6.785,6.66,6.735,62557.0
2013-07-18,6.745,6.83,6.535,6.625,58294.0
2013-07-19,6.655,6.73,6.5,6.57,852494.0
2013-07-22,6.795,6.795,6.52,6.525,64065.0
2013-07-23,6.56,6.625,6.435,6.485,106146.0
2013-07-24,6.505,6.585,6.44,6.535,1041245.0
2013-07-25,6.575,6.7,6.44,6.485,210885.0
2013-07-26,6.465,6.575,6.465,6.505,64260.0
2013-07-29,6.525,6.61,6.465,6.485,45658.0
2013-07-30,6.56,6.56,6.4,6.465,732935.0
2013-07-31,6.555,6.73,6.555,6.62,79655.0
2013-08-01,6.705,6.75,6.665,6.735,165375.0
2013-08-02,6.805,6.83,6.715,6.75,399976.0
2013-08-05,6.735,6.78,6.655,6.715,40701.0
2013-08-06,6.77,6.88,6.745,6.795,183399.0
2013-08-07,6.68,6.71,6.525,6.575,122045.0
2013-08-08,6.57,6.585,6.465,6.56,721726.0
2013-08-09,6.585,6.655,6.435,6.455,726239.0
2013-08-12,6.42,6.54,6.42,6.49,182319.0
2013-08-13,6.44,6.665,6.44,6.64,1482178.0
2013-08-14,6.64,6.655,6.505,6.52,107421.0
2013-08-15,6.525,6.525,6.43,6.48,285770.0
2013-08-16,6.49,6.68,6.465,6.68,251329.0
2013-08-19,6.75,6.76,6.54,6.555,176423.0
2013-08-20,6.45,6.625,6.45,6.575,1471805.0
2013-08-21,6.84,6.87,6.59,6.85,625192.0
2013-08-22,6.855,7.15,6.69,7.15,270482.0
2013-08-23,7.37,7.655,7.29,7.56,703808.0
2013-08-26,7.65,7.795,7.46,7.775,1889930.0
2013-08-27,7.67,7.795,7.565,7.595,1615716.0
2013-08-28,7.455,7.53,7.39,7.525,1020136.0
2013-08-29,7.545,7.55,7.36,7.395,234689.0
2013-08-30,7.395,7.57,7.395,7.51,81118.0
2013-09-02,7.525,7.82,7.495,7.81,146004.0
2013-09-03,7.79,7.955,7.76,7.935,399575.0
2013-09-04,7.925,7.935,7.79,7.895,1462570.0
2013-09-05,7.925,8.03,7.845,8.02,246382.0
2013-09-06,7.96,7.97,7.82,7.945,331372.0
2013-09-09,8.0,8.24,7.98,8.21,1698710.0
2013-09-10,8.26,8.265,7.93,7.97,208754.0
2013-09-11,7.95,8.185,7.92,8.16,392685.0
2013-09-12,8.2,8.355,8.185,8.305,188358.0
2013-09-13,8.155,8.19,8.115,8.115,164472.0
2013-09-16,8.19,8.335,8.14,8.3,87621.0
2013-09-17,8.265,8.275,8.125,8.135,962556.0
2013-09-18,8.105,8.265,8.04,8.265,1183646.0
2013-09-19,8.29,8.54,8.27,8.5,1866195.0
2013-09-20,8.455,8.5,8.345,8.355,103702.0
2013-09-23,8.32,8.335,8.17,8.205,72720.0
2013-09-24,8.22,8.265,8.175,8.19,232093.0
2013-09-25,8.25,8.46,8.205,8.45,117285.0
2013-09-26,8.455,8.675,8.325,8.655,562720.0
2013-09-27,8.87,8.895,8.585,8.655,93487.0
2013-09-30,8.575,8.575,8.385,8.46,425527.0
2013-10-01,8.44,8.545,8.425,8.44,104356.0
2013-10-02,8.44,8.53,8.42,8.485,80268.0
2013-10-03,8.41,8.5,8.39,8.47,86626.0
2013-10-04,8.37,8.435,8.32,8.385,334167.0
2013-10-07,8.51,8.575,8.255,8.305,48626.0
2013-10-08,8.24,8.32,8.17,8.215,105869.0
2013-10-09,8.175,8.305,8.015,8.255,62039.0
2013-10-10,8.14,8.24,8.075,8.115,74557.0
2013-10-11,8.305,8.4,8.275,8.375,107043.0
2013-10-14,8.375,8.405,8.285,8.37,371074.0
2013-10-15,8.535,8.69,8.525,8.69,98153.0
2013-10-16,8.535,8.63,8.525,8.545,71193.0
2013-10-17,8.62,8.69,8.555,8.61,623633.0
2013-10-18,8.66,8.905,8.625,8.86,1223364.0
2013-10-21,8.87,9.005,8.87,9.005,1341839.0
2013-10-22,9.045,9.205,9.045,9.115,159660.0
2013-10-23,9.165,9.315,9.09,9.09,1003903.0
2013-10-24,9.225,9.33,9.195,9.26,1333988.0
2013-10-25,9.26,9.26,9.08,9.125,648537.0
2013-10-28,9.245,9.28,9.045,9.075,866506.0
2013-10-29,9.23,9.245,9.055,9.115,1081643.0
2013-10-30,9.215,9.33,9.105,9.295,1005949.0
2013-10-31,9.26,9.365,9.215,9.255,652213.0
2013-11-01,9.24,9.28,9.145,9.16,723941.0
2013-11-04,9.13,9.24,9.06,9.06,983224.0
2013-11-05,9.105,9.275,9.095,9.26,532836.0
2013-11-06,9.195,9.195,9.08,9.115,1195120.0
2013-11-07,9.115,9.275,9.095,9.225,1248149.0
2013-11-08,9.19,9.195,9.06,9.115,980133.0
2013-11-11,9.125,9.225,8.92,8.945,1545899.0
2013-11-12,8.94,9.045,8.905,8.94,1108588.0
2013-11-13,8.88,8.905,8.705,8.735,1417691.0
2013-11-14,8.71,8.91,8.62,8.89,931155.0
2013-11-15,8.86,9.02,8.82,8.905,868809.0
2013-11-18,8.92,8.955,8.79,8.94,572953.0
2013-11-19,8.87,8.91,8.76,8.795,1033181.0
2013-11-20,8.77,8.89,8.735,8.755,1022853.0
2013-11-21,8.585,8.745,8.545,8.71,857183.0
2013-11-22,8.77,8.87,8.695,8.725,1145752.0
2013-11-25,8.895,9.01,8.83,8.98,954628.0
2013-11-26,9.045,9.045,8.84,9.04,1482038.0
2013-11-27,8.955,8.975,8.81,8.83,1028541.0
2013-11-28,9.115,9.4,9.115,9.35,3216947.0
2013-11-29,9.41,9.585,9.39,9.525,2120261.0
2013-12-02,9.495,9.595,9.305,9.365,1746406.0
2013-12-03,9.365,9.43,9.245,9.325,1410889.0
2013-12-04,9.31,9.54,9.305,9.44,1059234.0
2013-12-05,9.58,9.58,9.33,9.345,1580019.0
2013-12-06,9.275,9.325,9.08,9.08,1272971.0
2013-12-09,9.225,9.29,9.03,9.09,905712.0
2013-12-10,9.18,9.255,9.045,9.195,849726.0
2013-12-11,9.065,9.245,9.04,9.065,841721.0
2013-12-12,9.065,9.155,8.785,8.84,1095106.0
2013-12-13,8.795,9.02,8.74,8.96,899236.0
2013-12-16,8.82,8.98,8.805,8.94,631558.0
2013-12-17,8.94,8.975,8.64,8.74,2237891.0
2013-12-18,8.76,8.79,8.675,8.76,1014769.0
2013-12-19,8.905,9.105,8.825,9.105,1612030.0
2013-12-20,9.08,9.23,9.005,9.23,786011.0
2013-12-23,9.26,9.26,9.105,9.19,1003923.0
2013-12-24,9.26,9.51,9.255,9.495,310795.0
2013-12-27,9.615,9.615,9.395,9.43,391196.0
2013-12-30,9.55,9.55,9.41,9.45,307966.0
2013-12-31,9.43,9.575,9.415,9.55,213851.0
2014-01-02,9.61,9.68,9.4,9.445,670059.0
2014-01-03,9.295,9.375,9.19,9.325,864950.0
2014-01-06,9.375,9.5,9.29,9.345,441588.0
2014-01-07,9.33,9.425,9.3,9.35,513609.0
2014-01-08,9.445,9.595,9.41,9.475,506631.0
2014-01-09,9.565,9.61,9.365,9.61,629130.0
2014-01-10,9.61,9.665,9.365,9.46,677894.0
2014-01-13,9.46,9.49,9.345,9.395,476942.0
2014-01-14,9.295,9.33,9.065,9.08,881880.0
2014-01-15,9.215,9.325,9.215,9.215,880605.0
2014-01-16,9.28,9.425,9.275,9.365,806798.0
2014-01-17,9.33,9.345,9.11,9.215,1033650.0
2014-01-20,9.095,9.165,8.995,9.075,858071.0
2014-01-21,9.06,9.245,9.06,9.19,841509.0
2014-01-22,9.08,9.215,9.06,9.205,727044.0
2014-01-23,9.205,9.33,9.14,9.215,1491071.0
2014-01-24,9.115,9.18,9.065,9.065,917610.0
2014-01-28,8.905,8.935,8.795,8.81,1248505.0
2014-01-29,9.01,9.08,8.905,9.055,978722.0
2014-01-30,8.91,8.94,8.82,8.905,960481.0
2014-01-31,8.89,8.945,8.79,8.84,1102141.0
2014-02-03,8.79,8.995,8.76,8.98,1470356.0
2014-02-04,8.775,8.855,8.66,8.77,1414403.0
2014-02-05,8.83,8.855,8.51,8.535,1159940.0
2014-02-06,8.485,8.645,8.375,8.61,1619228.0
2014-02-07,8.64,8.66,8.5,8.645,646357.0
2014-02-10,8.71,8.845,8.71,8.805,767804.0
2014-02-11,8.735,8.87,8.725,8.855,633256.0
2014-02-12,8.88,9.11,8.855,9.11,1366048.0
2014-02-13,9.175,9.275,9.14,9.26,1311558.0
2014-02-14,9.325,9.4,9.275,9.395,1637804.0
2014-02-17,9.475,9.585,9.45,9.58,1537671.0
2014-02-18,9.615,9.68,9.44,9.495,1460391.0
2014-02-19,10.675,11.57,10.625,11.185,8059849.0
2014-02-20,11.155,11.73,11.085,11.41,5728959.0
2014-02-21,11.505,11.575,11.44,11.495,2170374.0
2014-02-24,11.595,11.615,11.47,11.57,1550883.0
2014-02-25,11.68,12.06,11.615,12.04,2158021.0
2014-02-26,11.93,12.25,11.81,12.0,1785232.0
2014-02-27,12.175,12.285,12.075,12.28,1457049.0
2014-02-28,12.41,12.43,12.15,12.185,1869050.0
2014-03-03,12.1,12.13,11.74,12.0,1853033.0
2014-03-04,12.0,12.16,11.99,12.065,1297893.0
2014-03-05,12.285,12.51,12.18,12.41,1584023.0
2014-03-06,12.48,12.99,12.43,12.85,2619426.0
2014-03-07,12.965,13.205,12.905,13.0,1807557.0
2014-03-10,12.965,12.985,12.795,12.855,1065650.0
2014-03-11,12.955,13.0,12.48,12.685,1815831.0
2014-03-12,12.62,12.63,12.21,12.345,1599544.0
2014-03-13,12.445,12.97,12.42,12.865,1991064.0
2014-03-14,12.565,12.715,12.46,12.46,1283427.0
2014-03-17,12.385,12.57,12.325,12.535,1122892.0
2014-03-18,12.61,12.735,12.48,12.61,974468.0
2014-03-19,12.5,12.795,12.395,12.765,1338052.0
2014-03-20,12.67,12.67,12.225,12.31,1703919.0
2014-03-21,12.31,12.56,12.215,12.385,4629698.0
2014-03-24,12.04,12.365,11.825,12.18,1450147.0
2014-03-25,12.04,12.135,11.945,12.01,1470783.0
2014-03-26,12.235,12.35,12.045,12.285,2035083.0
2014-03-27,12.11,12.28,12.08,12.28,1373528.0
2014-03-28,12.235,12.315,12.145,12.295,871565.0
2014-03-31,12.4,12.56,12.4,12.515,1183841.0
2014-04-01,12.465,12.585,12.245,12.51,1569738.0
2014-04-02,12.535,12.85,12.46,12.755,1762529.0
2014-04-03,12.72,12.745,12.49,12.55,1413007.0
2014-04-04,12.605,12.605,12.265,12.36,1235885.0
2014-04-07,12.175,12.2,11.995,12.03,1263291.0
2014-04-08,11.61,11.75,11.425,11.7,2696922.0
2014-04-09,11.815,12.085,11.8,11.965,2145842.0
2014-04-10,12.175,12.325,11.95,12.075,1675028.0
2014-04-11,11.715,11.92,11.67,11.725,1355653.0
2014-04-14,11.67,11.79,11.365,11.365,1599357.0
2014-04-15,11.52,11.685,11.52,11.605,1606473.0
2014-04-16,11.705,11.995,11.65,11.995,1649068.0
2014-04-17,12.1,12.21,11.95,12.06,1094253.0
2014-04-22,12.125,12.145,11.96,12.095,806030.0
2014-04-23,12.15,12.37,12.05,12.355,1079388.0
2014-04-24,12.425,12.49,12.26,12.355,856501.0
2014-04-28,12.24,12.47,12.195,12.44,1111390.0
2014-04-29,12.6,12.6,11.95,12.0,1235851.0
2014-04-30,12.14,12.19,11.935,12.045,779405.0
2014-05-01,12.165,12.215,11.87,11.9,591603.0
2014-05-02,12.11,12.2,11.835,12.16,727155.0
2014-05-05,12.24,12.295,12.11,12.16,423824.0
2014-05-06,12.375,12.62,12.305,12.455,734836.0
2014-05-07,12.42,12.5,12.21,12.34,900659.0
2014-05-08,12.345,12.445,12.275,12.39,621373.0
2014-05-09,12.245,12.44,12.195,12.255,592252.0
2014-05-12,12.39,12.41,12.225,12.39,688986.0
2014-05-13,12.425,12.585,12.425,12.585,957348.0
2014-05-14,12.65,12.77,12.605,12.765,558535.0
2014-05-15,12.67,12.685,12.425,12.62,1066899.0
2014-05-16,12.565,12.6,12.265,12.33,866551.0
2014-05-19,12.29,12.33,11.98,12.015,851640.0
2014-05-20,12.08,12.175,11.83,11.83,1403025.0
2014-05-21,11.815,11.84,11.62,11.77,1153189.0
2014-05-22,11.885,11.995,11.725,11.85,1040076.0
2014-05-23,11.88,11.985,11.865,11.92,978259.0
2014-05-26,11.985,11.995,11.74,11.9,1088609.0
2014-05-27,11.97,11.995,11.895,11.905,823645.0
2014-05-28,12.03,12.34,11.985,12.245,809274.0
2014-05-29,12.225,12.445,12.19,12.245,764956.0
2014-05-30,12.33,12.41,12.195,12.195,700095.0
2014-06-02,12.28,12.445,12.28,12.375,687699.0
2014-06-03,12.13,12.21,11.93,12.06,1665076.0
2014-06-04,12.06,12.13,11.905,12.075,1385063.0
2014-06-05,12.14,12.375,12.08,12.355,1334077.0
2014-06-06,12.355,12.435,12.085,12.125,1067780.0
2014-06-10,12.145,12.255,12.05,12.255,1022489.0
2014-06-11,12.15,12.225,12.015,12.06,1021711.0
2014-06-12,12.08,12.23,12.03,12.21,1631286.0
2014-06-13,12.015,12.045,11.56,11.8,1812308.0
2014-06-16,11.74,11.82,11.655,11.75,723053.0
2014-06-17,11.67,11.915,11.605,11.885,961919.0
2014-06-18,11.885,11.96,11.79,11.885,1055732.0
2014-06-19,12.015,12.13,11.88,12.085,945804.0
2014-06-20,12.05,12.095,11.775,11.82,1044912.0
2014-06-23,11.98,12.11,11.915,11.945,1202044.0
2014-06-24,11.865,11.965,11.765,11.895,685683.0
2014-06-25,11.655,11.82,11.575,11.675,739861.0
2014-06-26,11.775,12.01,11.775,11.775,1049676.0
2014-06-27,11.775,11.83,11.56,11.605,760726.0
2014-06-30,11.525,11.66,11.415,11.415,1699605.0
2014-07-01,11.415,11.585,11.38,11.455,855796.0
2014-07-02,11.655,11.84,11.655,11.8,678818.0
2014-07-03,11.83,12.045,11.815,12.0,722194.0
2014-07-04,12.075,12.11,11.935,12.015,417233.0
2014-07-07,12.02,12.06,11.87,11.96,379690.0
2014-07-08,12.06,12.175,11.96,12.13,989656.0
2014-07-09,12.065,12.075,11.72,11.75,1446101.0
2014-07-10,11.75,11.815,11.67,11.735,668494.0
2014-07-11,11.64,11.865,11.575,11.855,1118773.0
2014-07-14,11.885,11.965,11.85,11.895,488088.0
2014-07-15,11.98,12.015,11.85,11.905,421475.0
2014-07-16,11.915,12.085,11.85,12.065,856603.0
2014-07-17,12.245,12.345,12.11,12.225,939733.0
2014-07-18,11.895,12.0,11.595,11.74,2544639.0
2014-07-21,11.805,11.995,11.805,11.965,763264.0
2014-07-22,11.87,11.995,11.835,11.97,622567.0
2014-07-23,11.945,12.0,11.72,11.885,1622836.0
2014-07-24,11.885,11.98,11.75,11.815,1034231.0
2014-07-25,11.775,11.84,11.74,11.83,871647.0
2014-07-28,11.785,11.9,11.775,11.885,471676.0
2014-07-29,11.8,11.855,11.705,11.805,750139.0
2014-07-30,11.835,11.97,11.815,11.9,711834.0
2014-07-31,11.9,11.985,11.9,11.95,840965.0
2014-08-01,11.79,11.87,11.685,11.75,1003314.0
2014-08-04,11.605,11.75,11.585,11.72,632227.0
2014-08-05,11.75,11.83,11.74,11.775,978166.0
2014-08-06,11.705,11.885,11.625,11.85,910572.0
2014-08-07,11.87,11.935,11.805,11.82,720968.0
2014-08-08,11.885,11.885,11.59,11.625,1307240.0
2014-08-11,11.635,11.77,11.605,11.65,786977.0
2014-08-12,11.66,11.945,11.64,11.92,1110995.0
2014-08-13,11.885,11.96,11.7,11.705,901131.0
2014-08-14,11.72,11.93,11.66,11.855,1203558.0
2014-08-15,11.93,12.045,11.885,11.935,796481.0
2014-08-18,12.045,12.065,11.905,12.035,708252.0
2014-08-19,12.14,12.355,12.115,12.245,1661512.0
2014-08-20,12.6,12.605,11.74,12.045,2309233.0
2014-08-21,12.175,12.325,12.05,12.085,1832114.0
2014-08-22,12.165,12.29,12.05,12.21,1828187.0
2014-08-25,12.245,12.37,12.24,12.32,1353539.0
2014-08-26,12.32,12.37,12.215,12.275,1098289.0
2014-08-27,12.375,12.55,12.345,12.485,1180721.0
2014-08-28,12.5,12.54,12.42,12.49,1126026.0
2014-08-29,12.5,12.635,12.445,12.585,1229796.0
2014-09-01,12.7,12.78,12.7,12.73,722419.0
2014-09-02,12.715,12.765,12.59,12.685,1434892.0
2014-09-03,12.635,12.8,12.635,12.715,1004764.0
2014-09-04,12.715,12.78,12.65,12.765,1119647.0
2014-09-05,12.715,12.745,12.5,12.615,793591.0
2014-09-08,12.575,12.665,12.505,12.65,582735.0
2014-09-09,12.64,12.65,12.445,12.605,921590.0
2014-09-10,12.47,12.55,12.42,12.5,589344.0
2014-09-11,12.565,12.575,12.37,12.46,690586.0
2014-09-12,12.355,12.435,12.26,12.325,703889.0
2014-09-15,12.21,12.21,12.07,12.125,617475.0
2014-09-16,12.05,12.195,12.05,12.15,754506.0
2014-09-17,12.32,12.32,12.1,12.26,1229654.0
2014-09-18,12.415,12.445,12.15,12.295,1159869.0
2014-09-19,12.37,12.51,12.21,12.5,1214441.0
2014-09-22,12.4,12.445,12.18,12.195,946204.0
2014-09-23,12.415,12.56,12.24,12.525,762648.0
2014-09-24,12.35,12.42,12.145,12.2,936608.0
2014-09-25,12.26,12.335,12.245,12.29,571024.0
2014-09-26,11.94,12.035,11.835,11.99,1427981.0
2014-09-29,11.93,11.99,11.88,11.89,745522.0
2014-09-30,11.835,11.865,11.77,11.835,1191599.0
2014-10-01,11.725,11.945,11.72,11.93,863509.0
2014-10-02,11.72,11.785,11.605,11.645,1224509.0
2014-10-03,11.635,11.755,11.625,11.69,693803.0
2014-10-06,11.715,11.77,11.495,11.74,379063.0
2014-10-07,11.8,11.82,11.375,11.545,1646954.0
2014-10-08,11.21,11.45,11.135,11.385,2372939.0
2014-10-09,11.43,11.67,11.43,11.54,1055479.0
2014-10-10,11.255,11.635,11.135,11.26,1775502.0
2014-10-13,11.15,11.36,11.08,11.26,717076.0
2014-10-14,11.115,11.495,11.115,11.465,1196181.0
2014-10-15,11.47,11.625,11.47,11.54,869094.0
2014-10-16,11.185,11.35,11.11,11.295,2260932.0
2014-10-17,11.39,11.625,11.36,11.56,1037270.0
2014-10-20,11.675,11.715,11.55,11.56,794175.0
2014-10-21,11.56,11.595,11.47,11.54,712697.0
2014-10-22,11.675,11.78,11.645,11.72,828565.0
2014-10-23,11.705,11.81,11.605,11.645,748088.0
2014-10-24,11.82,11.905,11.735,11.845,817995.0
2014-10-27,11.97,12.0,11.915,11.94,730455.0
2014-10-28,11.945,12.005,11.91,11.945,982160.0
2014-10-29,12.02,12.175,11.955,11.955,1060229.0
2014-10-30,12.055,12.08,11.865,11.915,823223.0
2014-10-31,12.055,12.12,12.01,12.1,762444.0
2014-11-03,12.16,12.225,12.005,12.07,562619.0
2014-11-04,12.08,12.23,12.05,12.195,658846.0
2014-11-05,12.225,12.325,12.105,12.105,1123525.0
2014-11-06,12.255,12.26,12.02,12.065,1036281.0
2014-11-07,12.29,12.46,12.26,12.275,1582200.0
2014-11-10,12.27,12.27,12.08,12.215,979942.0
2014-11-11,12.26,12.4,12.26,12.355,862623.0
2014-11-12,12.375,12.405,12.26,12.295,644184.0
2014-11-13,12.4,12.635,12.35,12.515,1622787.0
2014-11-14,12.515,12.655,12.485,12.635,1830963.0
2014-11-17,12.67,12.69,12.565,12.635,1150635.0
2014-11-18,12.675,12.715,12.605,12.705,677620.0
2014-11-19,12.64,12.675,12.515,12.525,650064.0
2014-11-20,12.525,12.705,12.51,12.56,861631.0
2014-11-21,12.64,12.655,12.465,12.56,299659.0
2014-11-24,12.69,12.74,12.58,12.685,853058.0
2014-11-25,12.69,12.735,12.555,12.735,1093754.0
2014-11-26,12.735,12.905,12.715,12.88,720925.0
2014-11-27,12.99,13.31,12.975,13.145,1823385.0
2014-11-28,13.035,13.035,12.42,12.48,2049155.0
2014-12-01,12.485,12.565,12.135,12.18,1265994.0
2014-12-02,12.195,12.495,12.14,12.465,895103.0
2014-12-03,12.325,12.58,12.325,12.53,1094122.0
2014-12-04,12.555,12.8,12.525,12.575,1111671.0
2014-12-05,12.595,12.75,12.435,12.59,785061.0
2014-12-08,12.575,12.99,12.555,12.925,1309127.0
2014-12-09,12.815,12.85,12.39,12.48,1257578.0
2014-12-10,12.48,12.54,12.325,12.42,806151.0
2014-12-11,12.275,12.325,11.845,11.875,2342795.0
2014-12-12,11.875,12.025,11.78,11.81,942596.0
2014-12-15,11.69,11.88,11.54,11.74,898790.0
2014-12-16,11.765,11.795,11.64,11.675,825823.0
2014-12-17,11.72,11.83,11.67,11.72,718655.0
2014-12-18,11.78,12.13,11.735,11.795,1206103.0
2014-12-19,12.04,12.32,11.96,12.305,1034907.0
2014-12-22,12.415,12.625,12.32,12.625,885549.0
2014-12-23,12.64,12.735,12.5,12.5,489365.0
2014-12-24,12.5,12.555,12.34,12.5,423081.0
2014-12-29,12.56,12.85,12.43,12.85,636383.0
2014-12-30,12.86,12.945,12.59,12.625,579754.0
2014-12-31,12.54,12.735,12.54,12.61,196475.0
2015-01-02,12.625,12.825,12.515,12.78,282728.0
2015-01-05,12.7,12.83,12.675,12.8,544260.0
2015-01-06,12.705,12.8,12.62,12.735,864476.0
2015-01-07,12.58,12.69,12.515,12.635,566268.0
2015-01-08,12.575,12.74,12.465,12.675,644854.0
2015-01-09,12.765,12.925,12.69,12.925,899433.0
2015-01-12,12.72,12.86,12.59,12.625,769241.0
2015-01-13,12.465,12.655,12.465,12.525,812580.0
2015-01-14,12.445,12.5,12.305,12.34,776037.0
2015-01-15,12.26,12.325,12.08,12.32,752051.0
2015-01-16,12.13,12.18,11.83,11.96,1506613.0
2015-01-19,12.1,12.31,12.065,12.29,1104278.0
2015-01-20,12.215,12.26,12.105,12.175,670595.0
2015-01-21,12.175,12.515,12.12,12.51,811847.0
2015-01-22,12.515,12.54,12.365,12.46,746122.0
2015-01-23,12.575,12.65,12.5,12.58,759228.0
2015-01-27,12.62,12.96,12.61,12.93,1584915.0
2015-01-28,12.7,12.97,12.7,12.835,777353.0
2015-01-29,12.815,13.065,12.765,12.975,745162.0
2015-01-30,13.13,13.245,13.035,13.035,856911.0
2015-02-02,13.08,13.195,13.035,13.095,685451.0
2015-02-03,13.12,13.285,13.05,13.24,849007.0
2015-02-04,13.325,13.34,13.13,13.245,734450.0
2015-02-05,13.32,13.475,12.825,12.925,2043014.0
2015-02-06,13.095,13.21,12.91,12.925,1179692.0
2015-02-09,12.96,13.255,12.96,13.135,466244.0
2015-02-10,13.24,13.26,13.055,13.145,717372.0
2015-02-11,13.48,13.48,13.165,13.19,743604.0
2015-02-12,13.225,13.39,13.18,13.195,1363598.0
2015-02-13,13.215,13.635,13.215,13.54,1084741.0
2015-02-16,13.865,13.865,13.59,13.675,802912.0
2015-02-17,12.415,12.785,12.095,12.485,6202017.0
2015-02-18,12.67,12.97,12.45,12.825,3378698.0
2015-02-19,12.88,12.975,12.765,12.85,1731676.0
2015-02-20,12.925,12.96,12.565,12.675,1104600.0
2015-02-23,12.73,12.835,12.64,12.795,770009.0
2015-02-24,12.815,12.865,12.635,12.685,1320224.0
2015-02-25,12.685,12.75,12.565,12.715,1207005.0
2015-02-26,12.635,12.705,12.525,12.635,1095081.0
2015-02-27,12.73,12.73,12.61,12.625,835816.0
2015-03-02,12.67,12.685,12.62,12.65,1109485.0
2015-03-03,12.705,12.77,12.605,12.655,1275649.0
2015-03-04,12.735,12.735,12.62,12.65,1014355.0
2015-03-05,12.65,12.675,12.565,12.655,953593.0
2015-03-06,12.67,12.72,12.61,12.675,780685.0
2015-03-09,12.64,12.66,12.495,12.565,591454.0
2015-03-10,12.59,12.62,12.485,12.565,869964.0
2015-03-11,12.495,12.65,12.42,12.545,1187271.0
2015-03-12,12.59,13.02,12.575,12.955,1258582.0
2015-03-13,13.02,13.145,12.89,12.96,2214832.0
2015-03-16,12.85,12.96,12.815,12.835,2103476.0
2015-03-17,13.02,13.06,12.675,12.73,1384526.0
2015-03-18,12.65,12.77,12.605,12.755,1432568.0
2015-03-19,12.8,13.035,12.8,12.94,2132002.0
2015-03-20,12.92,13.085,12.91,13.035,2241599.0
2015-03-23,13.035,13.1,12.96,13.04,1279312.0
2015-03-24,12.96,13.16,12.955,13.11,1312977.0
2015-03-25,13.11,13.12,12.88,12.905,1149409.0
2015-03-26,12.8,12.855,12.61,12.72,1363216.0
2015-03-27,12.825,12.915,12.715,12.825,1453940.0
2015-03-30,12.605,12.655,12.26,12.575,2082343.0
2015-03-31,12.73,12.77,12.61,12.7,1879665.0
2015-04-01,12.685,12.745,12.395,12.415,1800831.0
2015-04-02,12.61,12.67,12.455,12.575,1005940.0
2015-04-07,12.67,12.72,12.44,12.49,1052026.0
2015-04-08,12.61,12.675,12.515,12.55,973170.0
2015-04-09,12.595,12.635,12.53,12.595,742488.0
2015-04-10,12.62,12.66,12.54,12.62,483892.0
2015-04-13,12.675,12.72,12.485,12.515,720188.0
2015-04-14,12.475,12.49,12.345,12.46,1668061.0
2015-04-15,12.39,12.565,12.36,12.55,1212078.0
2015-04-16,12.61,12.705,12.565,12.67,1594001.0
2015-04-17,12.64,12.66,12.44,12.455,1508297.0
2015-04-20,12.38,12.38,12.195,12.23,1557922.0
2015-04-21,12.29,12.315,12.175,12.225,813765.0
2015-04-22,12.275,12.275,12.045,12.195,1892481.0
2015-04-23,12.15,12.21,12.055,12.175,972779.0
2015-04-24,12.315,12.485,12.255,12.46,1023095.0
2015-04-27,12.44,12.5,12.395,12.46,1123898.0
2015-04-28,12.49,12.535,12.44,12.505,643723.0
2015-04-29,12.49,12.52,12.21,12.225,1008464.0
2015-04-30,12.1,12.12,11.92,12.055,1320929.0
2015-05-01,12.015,12.07,11.9,12.055,806301.0
2015-05-04,11.98,12.16,11.95,12.075,1030672.0
2015-05-05,12.225,12.28,11.985,12.015,1337579.0
2015-05-06,11.905,11.95,11.695,11.84,1819326.0
2015-05-07,11.69,11.785,11.61,11.675,1408809.0
2015-05-08,11.77,11.815,11.625,11.64,1030729.0
2015-05-11,11.785,11.795,11.555,11.555,1458119.0
2015-05-12,11.57,11.845,11.55,11.815,1482406.0
2015-05-13,11.73,11.93,11.685,11.915,1198908.0
2015-05-14,11.765,11.845,11.645,11.755,914593.0
2015-05-15,11.945,12.015,11.885,11.915,981422.0
2015-05-18,11.905,11.965,11.765,11.785,934984.0
2015-05-19,11.78,11.88,11.69,11.755,1244707.0
2015-05-20,11.875,12.055,11.865,12.025,1275763.0
2015-05-21,12.16,12.35,12.145,12.315,1641207.0
2015-05-22,12.315,12.41,12.245,12.375,1019653.0
2015-05-25,12.46,12.5,12.38,12.415,702560.0
2015-05-26,12.49,12.545,12.43,12.515,694138.0
2015-05-27,12.35,12.455,12.26,12.425,913535.0
2015-05-28,12.415,12.59,12.415,12.53,1234815.0
2015-05-29,12.575,12.685,12.53,12.55,1251045.0
2015-06-01,12.52,12.565,12.285,12.505,753658.0
2015-06-02,12.61,12.61,12.275,12.285,1361585.0
2015-06-03,12.175,12.24,12.075,12.2,996092.0
2015-06-04,12.2,12.29,12.105,12.165,980632.0
2015-06-05,12.105,12.365,12.105,12.245,1161282.0
2015-06-09,12.175,12.275,12.01,12.1,1484001.0
2015-06-10,12.085,12.195,12.045,12.13,951233.0
2015-06-11,12.145,12.36,12.13,12.32,780240.0
2015-06-12,12.29,12.305,12.12,12.215,1233348.0
2015-06-15,12.21,12.33,12.18,12.315,1035060.0
2015-06-16,12.315,12.315,12.105,12.12,1096001.0
2015-06-17,12.2,12.29,12.2,12.245,1362454.0
2015-06-18,12.2,12.22,12.01,12.07,2420838.0
2015-06-19,12.245,12.535,12.225,12.24,1295885.0
2015-06-22,11.27,11.31,10.53,10.735,7452348.0
2015-06-23,10.755,10.98,10.67,10.78,4561408.0
2015-06-24,10.755,10.795,10.365,10.445,3585869.0
2015-06-25,10.46,10.54,10.425,10.465,2394072.0
2015-06-26,10.43,10.45,10.195,10.29,1894280.0
2015-06-29,10.17,10.31,10.015,10.22,2684927.0
2015-06-30,10.09,10.445,10.09,10.43,2633788.0
2015-07-01,10.385,10.46,10.29,10.4,1764638.0
2015-07-02,10.415,10.565,10.4,10.55,1725263.0
2015-07-03,10.42,10.69,10.25,10.68,1587262.0
2015-07-06,10.42,10.65,10.385,10.585,1489078.0
2015-07-07,10.535,10.805,10.51,10.74,1660407.0
2015-07-08,10.62,10.68,10.365,10.365,915524.0
2015-07-09,10.365,10.54,10.155,10.525,1292259.0
2015-07-10,10.645,10.845,10.63,10.705,1277627.0
2015-07-13,10.61,10.635,10.405,10.405,1122011.0
2015-07-14,10.555,10.615,10.39,10.48,1676175.0
2015-07-15,10.57,10.735,10.51,10.695,1286598.0
2015-07-16,10.8,10.825,10.665,10.68,1020692.0
2015-07-17,10.755,10.83,10.645,10.81,823354.0
2015-07-20,10.85,10.935,10.78,10.91,742248.0
2015-07-21,10.89,11.11,10.89,11.055,1092247.0
2015-07-22,11.065,11.11,10.905,10.925,1069257.0
2015-07-23,10.895,10.995,10.86,10.95,826691.0
2015-07-24,11.015,11.18,10.845,10.905,1144992.0
2015-07-27,10.8,10.85,10.725,10.83,1416585.0
2015-07-28,10.755,10.755,10.535,10.66,1483471.0
2015-07-29,10.865,10.905,10.71,10.755,1152920.0
2015-07-30,10.895,11.08,10.86,11.04,1543235.0
2015-07-31,11.125,11.29,11.125,11.2,1725945.0
2015-08-03,11.2,11.32,11.14,11.255,797486.0
2015-08-04,11.155,11.565,11.155,11.35,1608983.0
2015-08-05,11.26,11.275,11.095,11.18,1181137.0
2015-08-06,11.12,11.24,11.08,11.155,926726.0
2015-08-07,10.995,11.055,10.825,10.905,1443983.0
2015-08-10,10.905,11.045,10.905,11.03,664330.0
2015-08-11,11.09,11.11,10.81,10.835,1168918.0
2015-08-12,10.83,10.92,10.495,10.52,1202639.0
2015-08-13,10.46,10.61,10.45,10.46,1112013.0
2015-08-14,10.445,10.555,10.35,10.365,1368356.0
2015-08-17,10.4,10.52,10.355,10.42,779846.0
2015-08-18,10.39,10.45,10.175,10.22,1297623.0
2015-08-19,9.45,9.495,8.88,9.1,7681883.0
2015-08-20,9.13,9.56,9.07,9.555,4329581.0
2015-08-21,9.31,9.48,9.235,9.345,4768148.0
2015-08-24,9.16,9.16,8.8,8.88,5433902.0
2015-08-25,8.9,9.265,8.9,9.07,6194288.0
2015-08-26,9.015,9.1,8.88,8.94,3488009.0
2015-08-27,9.13,9.255,9.1,9.13,1909647.0
2015-08-28,9.31,9.34,9.14,9.155,1899132.0
2015-08-31,9.17,9.27,9.08,9.155,1530651.0
2015-09-01,9.035,9.13,8.985,9.055,1980322.0
2015-09-02,8.96,9.055,8.825,9.035,2036063.0
2015-09-03,9.085,9.095,8.945,9.005,1409049.0
2015-09-04,8.94,9.11,8.88,9.0,1061203.0
2015-09-07,9.015,9.015,8.825,8.9,1501758.0
2015-09-08,8.9,9.04,8.885,8.975,1078016.0
2015-09-09,9.175,9.23,9.055,9.125,1710672.0
2015-09-10,9.035,9.035,8.855,8.9,2357804.0
2015-09-11,8.9,8.94,8.865,8.87,1378767.0
2015-09-14,9.04,9.05,8.81,8.885,1123711.0
2015-09-15,8.86,8.875,8.695,8.71,1437893.0
2015-09-16,8.785,8.945,8.635,8.9,1740064.0
2015-09-17,9.095,9.175,9.005,9.005,1694814.0
2015-09-18,9.08,9.22,8.945,9.12,1459946.0
2015-09-21,8.97,8.97,8.78,8.925,1456830.0
2015-09-22,9.005,9.225,9.0,9.09,1195292.0
2015-09-23,8.96,9.12,8.955,9.045,1698799.0
2015-09-24,9.035,9.125,8.975,9.045,1656831.0
2015-09-25,9.125,9.19,9.045,9.12,1435200.0
2015-09-28,9.105,9.295,9.0,9.295,1156895.0
2015-09-29,9.135,9.135,8.97,9.015,1296111.0
2015-09-30,8.975,9.11,8.93,9.09,1253004.0
2015-10-01,9.035,9.25,9.035,9.235,1260619.0
2015-10-02,9.21,9.41,9.195,9.285,753013.0
2015-10-05,9.36,9.475,9.345,9.455,606329.0
2015-10-06,9.485,9.52,9.385,9.43,1523107.0
2015-10-07,9.475,9.55,9.36,9.43,1403617.0
2015-10-08,9.69,9.735,9.575,9.695,1359359.0
2015-10-09,9.78,9.86,9.68,9.72,827096.0
2015-10-12,9.72,9.795,9.665,9.69,764086.0
2015-10-13,9.69,9.75,9.605,9.635,1138060.0
2015-10-14,9.575,9.66,9.52,9.62,1048643.0
2015-10-15,9.675,9.755,9.59,9.735,876241.0
2015-10-16,9.875,9.875,9.77,9.855,1099195.0
2015-10-19,9.875,9.9,9.765,9.785,601581.0
2015-10-20,9.89,9.89,9.74,9.74,862477.0
2015-10-21,9.695,9.72,9.47,9.605,1482064.0
2015-10-22,9.515,9.58,9.43,9.53,1262280.0
2015-10-23,9.705,9.86,9.66,9.795,1193087.0
2015-10-26,9.86,9.885,9.77,9.795,704764.0
2015-10-27,9.845,9.845,9.72,9.765,756567.0
2015-10-28,9.765,9.78,9.675,9.705,632294.0
2015-10-29,9.725,9.75,9.56,9.565,842796.0
2015-10-30,9.53,9.75,9.5,9.72,840635.0
2015-11-02,9.665,9.9,9.665,9.86,902691.0
2015-11-03,9.94,10.225,9.86,10.045,1670205.0
2015-11-04,10.225,10.28,10.14,10.25,1893589.0
2015-11-05,10.25,10.25,10.075,10.11,1556582.0
2015-11-06,10.175,10.265,10.12,10.22,927948.0
2015-11-09,10.19,10.255,10.02,10.12,753615.0
2015-11-10,10.075,10.11,9.985,10.11,1367739.0
2015-11-11,10.09,10.205,10.035,10.205,1214450.0
2015-11-12,10.235,10.39,10.15,10.27,1398597.0
2015-11-13,10.14,10.325,10.08,10.31,1477451.0
2015-11-16,10.125,10.255,10.11,10.195,1249863.0
2015-11-17,10.205,10.405,10.165,10.405,1007661.0
2015-11-18,10.385,10.475,10.325,10.44,961648.0
2015-11-19,10.53,10.705,10.515,10.705,1848396.0
2015-11-20,10.695,10.87,10.65,10.74,1287965.0
2015-11-23,10.74,10.99,10.71,10.97,1525825.0
2015-11-24,10.885,10.955,10.795,10.905,1518946.0
2015-11-25,10.945,10.97,10.845,10.87,916674.0
2015-11-26,10.905,11.09,10.885,10.915,793208.0
2015-11-27,11.02,11.03,10.445,10.5,1803345.0
2015-11-30,10.5,10.605,10.425,10.515,1479531.0
2015-12-01,10.59,10.845,10.49,10.785,1050915.0
2015-12-02,10.785,10.785,10.59,10.71,869394.0
2015-12-03,10.565,10.74,10.545,10.68,797036.0
2015-12-04,10.425,10.505,10.36,10.5,1092179.0
2015-12-07,10.72,10.725,10.515,10.655,1261557.0
2015-12-08,10.605,10.695,10.515,10.605,773223.0
2015-12-09,10.56,10.72,10.55,10.65,967652.0
2015-12-10,10.68,10.69,10.535,10.61,1076693.0
2015-12-11,10.53,10.62,10.53,10.595,858804.0
2015-12-14,10.505,10.64,10.485,10.55,1181379.0
2015-12-15,10.605,10.665,10.58,10.625,1241602.0
2015-12-16,10.69,10.875,10.68,10.83,1214546.0
2015-12-17,11.02,11.22,10.98,11.18,1573719.0
2015-12-18,10.985,11.12,10.94,10.985,1395719.0
2015-12-21,10.925,11.11,10.925,10.945,749228.0
2015-12-22,11.19,11.19,11.035,11.15,1258523.0
2015-12-23,11.225,11.265,11.135,11.18,714600.0
2015-12-24,11.27,11.27,11.155,11.225,244731.0
2015-12-29,11.27,11.44,11.205,11.405,845714.0
2015-12-30,11.53,11.625,11.47,11.565,770776.0
2015-12-31,11.58,11.83,11.58,11.65,697158.0
2016-01-04,11.64,11.64,11.325,11.375,1501701.0
2016-01-05,11.21,11.36,11.17,11.25,904221.0
2016-01-06,11.285,11.315,10.9,11.035,895264.0
2016-01-07,11.035,11.035,10.59,10.675,2046223.0
2016-01-08,10.47,10.665,10.39,10.535,1466983.0
2016-01-11,10.385,10.59,10.285,10.59,1223024.0
2016-01-12,10.59,10.635,10.325,10.385,1782771.0
2016-01-13,10.425,10.605,10.425,10.56,1013231.0
2016-01-14,10.37,10.505,10.295,10.4,1168352.0
2016-01-15,10.625,10.855,10.53,10.595,1263724.0
2016-01-18,10.415,10.455,10.3,10.4,1356600.0
2016-01-19,10.47,10.545,10.385,10.53,850976.0
2016-01-20,10.84,11.095,10.595,10.605,1880384.0
2016-01-21,10.83,10.83,10.55,10.58,1432986.0
2016-01-22,10.61,10.78,10.565,10.68,991733.0
2016-01-25,10.795,11.02,10.795,10.975,675706.0
2016-01-27,10.93,10.93,10.815,10.855,948080.0
2016-01-28,10.78,10.97,10.75,10.905,948583.0
2016-01-29,10.925,11.015,10.83,10.97,1381247.0
2016-02-01,11.135,11.265,11.08,11.19,1342966.0
2016-02-02,11.315,11.315,10.975,11.005,1297649.0
2016-02-03,10.8,10.925,10.765,10.8,1207512.0
2016-02-04,10.84,10.84,10.325,10.46,1897343.0
2016-02-05,10.415,10.415,10.175,10.36,1125555.0
2016-02-08,10.285,10.295,10.18,10.205,1266532.0
2016-02-09,10.095,10.105,9.695,9.78,1240749.0
2016-02-10,9.74,9.765,9.385,9.505,1699345.0
2016-02-11,9.505,9.65,9.505,9.58,1098879.0
2016-02-12,9.545,9.575,9.37,9.37,1552800.0
2016-02-15,9.475,9.545,9.355,9.44,1189101.0
2016-02-16,9.445,9.72,9.445,9.72,1136291.0
2016-02-17,9.765,10.05,9.695,10.03,1455728.0
2016-02-18,10.165,10.315,10.035,10.3,1336613.0
2016-02-19,10.225,10.34,10.12,10.18,1057093.0
2016-02-22,10.155,10.355,10.155,10.31,790477.0
2016-02-23,10.345,10.5,10.28,10.405,1366948.0
2016-02-24,10.375,10.4,10.035,10.095,1512333.0
2016-02-25,10.68,11.17,10.56,10.89,4257692.0
2016-02-26,11.095,11.665,10.955,11.61,3503408.0
2016-02-29,11.62,11.845,11.53,11.755,2343994.0
2016-03-01,11.755,12.095,11.695,12.015,3003062.0
2016-03-02,12.09,12.37,11.705,11.81,2193993.0
2016-03-03,11.83,12.265,11.72,12.195,2492761.0
2016-03-04,12.18,12.21,11.99,11.99,1430257.0
2016-03-07,12.045,12.21,11.905,12.005,1741940.0
2016-03-08,12.12,12.225,12.015,12.06,1444763.0
2016-03-09,12.12,12.3,11.99,12.3,1148437.0
2016-03-10,12.565,12.565,12.015,12.25,1678243.0
2016-03-11,12.22,12.33,12.135,12.265,859552.0
2016-03-14,12.37,12.42,12.22,12.36,698037.0
2016-03-15,12.34,12.345,11.955,12.015,1194997.0
2016-03-16,11.915,12.045,11.855,11.875,977431.0
2016-03-17,11.89,12.055,11.87,11.89,1751288.0
2016-03-18,12.02,12.05,11.625,11.64,1303235.0
2016-03-21,11.735,11.795,11.575,11.59,1161356.0
2016-03-22,11.68,11.81,11.59,11.74,861566.0
2016-03-23,11.72,11.765,11.535,11.765,886446.0
2016-03-24,11.69,11.955,11.67,11.9,922647.0
2016-03-29,11.975,12.0,11.705,11.765,749776.0
2016-03-30,11.885,12.0,11.815,12.0,844993.0
2016-03-31,12.12,12.255,12.105,12.255,1039253.0
2016-04-01,12.135,12.235,11.99,12.165,1177651.0
2016-04-04,12.23,12.3,11.995,12.05,670081.0
2016-04-05,12.13,12.13,11.805,11.96,1150807.0
2016-04-06,11.945,12.13,11.85,12.13,951170.0
2016-04-07,12.13,12.18,11.99,12.065,575975.0
2016-04-08,11.835,12.03,11.805,11.965,493032.0
2016-04-11,11.93,11.965,11.82,11.945,384916.0
2016-04-12,11.86,11.93,11.76,11.89,519327.0
2016-04-13,11.96,12.105,11.82,11.845,806654.0
2016-04-14,11.82,11.85,11.71,11.735,1224975.0
2016-04-15,11.805,12.08,11.765,11.995,1027486.0
2016-04-18,11.98,12.19,11.905,12.09,797375.0
2016-04-19,12.2,12.385,12.15,12.22,1048934.0
2016-04-20,12.35,12.47,12.3,12.47,1009432.0
2016-04-21,12.62,12.69,12.53,12.66,1294450.0
2016-04-22,12.6,12.66,12.46,12.515,974101.0
2016-04-26,12.52,12.615,12.385,12.43,655720.0
2016-04-27,12.43,12.5,12.25,12.285,995733.0
2016-04-28,12.39,12.67,12.375,12.59,754454.0
2016-04-29,12.645,12.655,12.49,12.64,483519.0
2016-05-02,12.66,12.74,12.46,12.74,621297.0
2016-05-03,12.74,12.995,12.715,12.97,1156463.0
2016-05-04,12.94,13.14,12.9,12.94,901853.0
2016-05-05,12.9,13.045,12.81,12.995,613924.0
2016-05-06,12.79,13.14,12.76,13.11,761069.0
2016-05-09,13.085,13.25,12.985,13.25,756513.0
2016-05-10,13.125,13.125,12.605,12.77,1912111.0
2016-05-11,12.94,12.97,12.59,12.69,1315761.0
2016-05-12,12.66,12.715,12.54,12.605,1306427.0
2016-05-13,12.725,12.725,12.57,12.615,1053351.0
2016-05-16,12.615,12.73,12.52,12.575,1072200.0
2016-05-17,12.705,12.79,12.6,12.655,936724.0
2016-05-18,12.655,12.66,12.375,12.385,1047138.0
2016-05-19,12.49,12.52,12.4,12.4,965509.0
2016-05-20,12.405,12.5,12.39,12.43,894538.0
2016-05-23,12.515,12.555,12.33,12.4,701511.0
2016-05-24,12.37,12.375,12.095,12.105,1156605.0
2016-05-25,12.23,12.585,12.2,12.39,1106159.0
2016-05-26,12.415,12.475,12.25,12.37,809204.0
2016-05-27,12.405,12.515,12.35,12.42,744510.0
2016-05-30,12.455,12.6,12.415,12.475,462620.0
2016-05-31,12.475,12.67,12.36,12.585,829826.0
2016-06-01,12.475,12.55,12.405,12.505,703047.0
2016-06-02,12.54,12.605,12.015,12.095,1321631.0
2016-06-03,12.2,12.35,12.135,12.22,565636.0
2016-06-06,12.16,12.2,11.995,12.16,711771.0
2016-06-07,12.205,12.285,12.09,12.12,541490.0
2016-06-08,12.09,12.2,11.975,11.995,1054793.0
2016-06-09,12.09,12.145,12.005,12.095,700526.0
2016-06-10,11.965,12.19,11.965,12.165,649468.0
2016-06-14,12.015,12.28,11.935,11.95,1025805.0
2016-06-15,11.845,12.015,11.845,11.88,1229498.0
2016-06-16,11.995,12.13,11.975,12.02,1713525.0
2016-06-17,12.08,12.175,12.05,12.15,843371.0
2016-06-20,12.345,12.435,12.26,12.435,1152165.0
2016-06-21,12.385,12.56,12.385,12.42,1480651.0
2016-06-22,12.46,12.62,12.435,12.505,1461889.0
2016-06-23,12.62,12.74,11.425,11.825,3383264.0
2016-06-24,11.905,11.93,11.285,11.49,2627787.0
2016-06-27,11.38,11.765,11.38,11.555,1386885.0
2016-06-28,11.35,11.455,11.235,11.285,1258664.0
2016-06-29,11.395,11.435,11.32,11.365,1431741.0
2016-06-30,11.58,11.805,11.49,11.74,1037935.0
2016-07-01,11.81,11.88,11.61,11.695,854275.0
2016-07-04,11.605,11.695,11.51,11.695,770719.0
2016-07-05,11.735,11.735,11.505,11.695,615018.0
2016-07-06,11.595,11.635,11.355,11.455,967849.0
2016-07-07,11.555,11.61,11.49,11.58,682979.0
2016-07-08,11.635,11.85,11.625,11.76,906060.0
2016-07-11,11.89,11.935,11.75,11.81,687926.0
2016-07-12,11.96,12.235,11.92,12.12,1391144.0
2016-07-13,12.19,12.23,11.975,12.045,592899.0
2016-07-14,12.135,12.22,12.09,12.19,727125.0
2016-07-15,12.235,12.46,12.165,12.33,943187.0
2016-07-18,12.35,12.5,12.35,12.47,783815.0
2016-07-19,12.49,12.54,12.38,12.415,624641.0
2016-07-20,12.47,12.725,12.445,12.675,835402.0
2016-07-21,12.8,12.84,12.47,12.505,1388872.0
2016-07-22,12.505,12.545,12.435,12.53,703696.0
2016-07-25,12.66,12.83,12.59,12.73,740177.0
2016-07-26,12.685,12.725,12.5,12.67,897302.0
2016-07-27,12.74,12.74,12.645,12.69,455929.0
2016-07-28,12.715,12.79,12.69,12.775,836013.0
2016-07-29,12.775,12.925,12.74,12.895,761052.0
2016-08-01,12.855,12.915,12.78,12.84,698012.0
2016-08-02,12.815,12.875,12.615,12.615,1070526.0
2016-08-03,12.505,12.57,12.37,12.37,633840.0
2016-08-04,12.455,12.5,12.375,12.42,487492.0
2016-08-05,12.42,12.475,12.385,12.39,405355.0
2016-08-08,12.46,12.46,12.395,12.415,474039.0
2016-08-09,12.4,12.46,12.165,12.165,840458.0
2016-08-10,12.16,12.24,12.08,12.19,525131.0
2016-08-11,12.115,12.33,12.09,12.29,895226.0
2016-08-12,12.435,12.49,12.375,12.46,501547.0
2016-08-15,12.43,12.49,12.35,12.46,450057.0
2016-08-16,12.405,12.52,12.345,12.515,476750.0
2016-08-17,12.54,12.815,12.53,12.76,750177.0
2016-08-18,12.875,12.875,12.67,12.74,632911.0
2016-08-19,12.74,12.81,12.66,12.76,451752.0
2016-08-22,12.46,12.9,12.375,12.63,1336741.0
2016-08-23,12.56,13.155,12.26,12.67,1884208.0
2016-08-24,12.74,12.74,12.455,12.615,702953.0
2016-08-25,12.62,12.775,12.53,12.555,1190277.0
2016-08-26,12.455,12.57,12.33,12.345,1015405.0
2016-08-29,12.35,12.445,12.275,12.335,727839.0
2016-08-30,12.515,12.555,12.33,12.375,749034.0
2016-08-31,12.385,12.485,12.305,12.405,969870.0
2016-09-01,12.345,12.455,12.305,12.415,687221.0
2016-09-02,12.505,12.545,12.345,12.46,1628189.0
2016-09-05,12.485,12.525,12.315,12.445,639580.0
2016-09-06,12.405,12.435,12.3,12.33,464939.0
2016-09-07,12.275,12.305,12.105,12.2,1246913.0
2016-09-08,12.02,12.135,11.98,12.06,789561.0
2016-09-09,12.005,12.075,11.86,11.93,817592.0
2016-09-12,11.735,11.82,11.62,11.695,914169.0
2016-09-13,11.76,11.795,11.635,11.635,435053.0
2016-09-14,11.615,11.775,11.615,11.71,654685.0
2016-09-15,11.715,11.84,11.595,11.825,864303.0
2016-09-16,11.915,12.2,11.915,12.2,1560912.0
2016-09-19,12.115,12.145,11.955,12.065,224658.0
2016-09-20,12.02,12.135,11.86,12.02,1295240.0
2016-09-21,11.99,12.1,11.925,11.995,691498.0
2016-09-22,12.05,12.3,12.045,12.21,665401.0
2016-09-23,12.24,12.375,12.05,12.35,1030640.0
2016-09-26,12.32,12.5,12.295,12.435,483136.0
2016-09-27,12.245,12.335,12.19,12.21,899790.0
2016-09-28,12.145,12.365,12.145,12.285,390347.0
2016-09-29,12.38,12.485,12.3,12.42,642250.0
2016-09-30,12.23,12.295,12.16,12.23,986669.0
2016-10-03,12.23,12.37,12.185,12.28,582031.0
2016-10-04,12.2,12.35,12.16,12.265,1221390.0
2016-10-05,12.265,12.285,12.145,12.175,902893.0
2016-10-06,12.215,12.355,12.175,12.355,760823.0
2016-10-07,12.375,12.39,12.285,12.335,387908.0
2016-10-10,12.39,12.39,12.17,12.215,462536.0
2016-10-11,12.225,12.24,12.09,12.155,512904.0
2016-10-12,12.065,12.065,11.95,12.02,587425.0
2016-10-13,11.965,12.09,11.88,12.045,595832.0
2016-10-14,12.105,12.21,12.08,12.16,465652.0
2016-10-17,12.105,12.23,12.035,12.13,593569.0
2016-10-18,12.155,12.215,12.075,12.2,970580.0
2016-10-19,12.23,12.23,12.09,12.16,422141.0
2016-10-20,12.255,12.265,12.155,12.215,1190419.0
2016-10-21,12.245,12.265,12.21,12.23,846438.0
2016-10-24,12.24,12.24,11.97,12.035,1418815.0
2016-10-25,12.1,12.21,12.025,12.05,649343.0
2016-10-26,11.935,12.005,11.76,11.79,1369174.0
2016-10-27,11.75,11.91,11.705,11.73,1408505.0
2016-10-28,11.775,11.775,11.445,11.53,841420.0
2016-10-31,11.475,11.555,11.415,11.51,746374.0
2016-11-01,11.4,11.47,11.31,11.405,671808.0
2016-11-02,11.235,11.28,11.14,11.17,834305.0
2016-11-03,11.07,11.21,11.035,11.07,906718.0
2016-11-04,11.005,11.09,10.98,11.015,731127.0
2016-11-07,10.995,11.215,10.975,11.185,574246.0
2016-11-08,11.195,11.265,11.185,11.225,656098.0
2016-11-09,11.32,11.42,10.745,10.925,1226596.0
2016-11-10,11.185,11.445,11.18,11.325,984608.0
2016-11-11,11.36,11.43,11.24,11.365,729460.0
2016-11-14,11.4,11.4,11.17,11.215,709482.0
2016-11-15,11.105,11.305,11.07,11.295,538230.0
2016-11-16,11.265,11.32,11.075,11.28,920675.0
2016-11-17,11.125,11.39,11.07,11.335,975561.0
2016-11-18,11.415,11.47,11.31,11.43,585402.0
2016-11-21,11.39,11.545,11.365,11.475,891016.0
2016-11-22,11.57,11.66,11.475,11.635,1163319.0
2016-11-23,11.57,11.73,11.49,11.66,777354.0
2016-11-24,11.75,11.75,11.53,11.715,1065758.0
2016-11-25,11.77,11.83,11.715,11.79,1456532.0
2016-11-28,11.79,11.825,11.75,11.77,816031.0
2016-11-29,11.72,11.77,11.565,11.61,890919.0
2016-11-30,11.625,11.695,11.555,11.64,1183759.0
2016-12-01,11.785,11.9,11.73,11.825,1598406.0
2016-12-02,11.775,11.81,11.61,11.61,661168.0
2016-12-05,11.565,11.61,11.24,11.345,850834.0
2016-12-06,11.305,11.39,11.2,11.335,700845.0
2016-12-07,11.36,11.375,11.28,11.295,935047.0
2016-12-08,11.35,11.545,11.345,11.515,615679.0
2016-12-09,11.54,11.66,11.51,11.585,579207.0
2016-12-12,11.595,11.675,11.475,11.53,596905.0
2016-12-13,11.435,11.62,11.32,11.32,1132347.0
2016-12-14,11.335,11.525,11.325,11.485,965590.0
2016-12-15,11.415,11.57,11.4,11.475,895369.0
2016-12-16,11.475,11.675,11.42,11.66,1178702.0
2016-12-19,11.69,11.815,11.57,11.595,747889.0
2016-12-20,11.595,11.69,11.545,11.61,1001439.0
2016-12-21,11.595,11.76,11.585,11.715,488856.0
2016-12-22,11.785,11.91,11.72,11.77,906059.0
2016-12-23,11.83,11.87,11.735,11.75,336013.0
2016-12-28,11.885,11.97,11.675,11.715,710289.0
2016-12-29,11.735,11.76,11.675,11.72,670993.0
2016-12-30,11.715,11.775,11.635,11.695,424167.0
2017-01-03,11.825,11.94,11.805,11.88,782533.0
2017-01-04,11.91,11.91,11.585,11.735,784760.0
2017-01-05,11.75,11.855,11.72,11.825,685024.0
2017-01-06,11.895,11.94,11.825,11.88,437532.0
2017-01-09,11.95,12.045,11.935,11.99,764379.0
2017-01-10,12.065,12.065,11.87,11.94,668071.0
2017-01-11,11.99,11.99,11.9,11.935,391469.0
2017-01-12,11.935,11.98,11.885,11.925,677278.0
2017-01-13,11.97,11.99,11.88,11.895,422641.0
2017-01-16,11.925,11.95,11.84,11.845,308654.0
2017-01-17,11.79,11.86,11.62,11.675,638449.0
2017-01-18,11.53,11.625,11.5,11.605,732552.0
2017-01-19,11.745,11.745,11.555,11.585,391417.0
2017-01-20,11.555,11.605,11.48,11.53,484256.0
2017-01-23,11.57,11.595,11.24,11.42,1041545.0
2017-01-24,11.43,11.485,11.325,11.4,858185.0
2017-01-25,11.475,11.5,11.335,11.42,690071.0
2017-01-27,11.365,11.475,11.345,11.475,990602.0
2017-01-30,11.36,11.415,11.27,11.36,658228.0
2017-01-31,11.32,11.435,11.29,11.35,839212.0
2017-02-01,11.24,11.375,11.235,11.375,611098.0
2017-02-02,11.405,11.455,11.325,11.39,904555.0
2017-02-03,11.36,11.435,11.32,11.365,622633.0
2017-02-06,11.455,11.525,11.32,11.375,1137473.0
2017-02-07,11.29,11.49,11.17,11.485,800567.0
2017-02-08,11.435,11.53,11.345,11.515,1104337.0
2017-02-09,11.515,11.565,11.43,11.555,501630.0
2017-02-10,11.555,11.625,11.545,11.57,694816.0
2017-02-13,11.555,11.76,11.555,11.745,577113.0
2017-02-14,11.785,11.88,11.77,11.845,958599.0
2017-02-15,11.885,11.94,11.78,11.8,596397.0
2017-02-16,11.845,11.86,11.695,11.735,665698.0
2017-02-17,11.79,12.485,11.79,12.405,2272295.0
2017-02-20,12.505,12.51,12.255,12.375,1673246.0
2017-02-21,12.325,12.325,11.9,12.2,2516268.0
2017-02-22,11.98,12.53,11.98,12.485,1859043.0
2017-02-23,12.485,12.575,12.34,12.515,900601.0
2017-02-24,12.5,12.555,12.395,12.45,700814.0
2017-02-27,12.405,12.515,12.32,12.45,1026369.0
2017-02-28,12.42,12.465,12.295,12.335,1097099.0
2017-03-01,12.28,12.355,12.135,12.16,1108373.0
2017-03-02,12.28,12.31,12.1,12.13,988853.0
2017-03-03,12.065,12.065,11.97,12.005,719165.0
2017-03-06,11.925,11.99,11.825,11.965,779348.0
2017-03-07,11.83,11.98,11.825,11.885,920059.0
2017-03-08,11.83,11.935,11.8,11.895,1245467.0
2017-03-09,11.895,11.99,11.845,11.86,576828.0
2017-03-10,12.02,12.045,11.855,12.025,1206447.0
2017-03-13,11.99,12.005,11.77,11.805,1337822.0
2017-03-14,11.91,11.91,11.77,11.8,1357766.0
2017-03-15,11.72,11.785,11.53,11.715,1888079.0
2017-03-16,11.66,11.75,11.595,11.62,1317487.0
2017-03-17,11.775,11.775,11.585,11.585,1725932.0
2017-03-20,11.735,11.775,11.58,11.76,1566131.0
2017-03-21,11.79,12.3,11.785,12.245,1941819.0
2017-03-22,12.215,12.245,12.13,12.2,1452562.0
2017-03-23,12.185,12.325,12.155,12.3,985165.0
2017-03-24,12.34,12.46,12.215,12.3,1266064.0
2017-03-27,12.14,12.36,12.135,12.3,1370622.0
2017-03-28,12.415,12.64,12.375,12.63,1141090.0
2017-03-29,12.63,12.885,12.615,12.855,1306128.0
2017-03-30,12.845,12.885,12.645,12.815,1132346.0
2017-03-31,12.895,12.91,12.775,12.785,814804.0
2017-04-03,12.71,12.875,12.695,12.815,746108.0
2017-04-04,12.7,12.845,12.68,12.825,868135.0
2017-04-05,12.825,12.885,12.64,12.805,985429.0
2017-04-06,12.805,12.83,12.685,12.8,671203.0
2017-04-07,12.91,13.13,12.84,13.11,1440355.0
2017-04-10,13.17,13.19,13.015,13.13,940241.0
2017-04-11,13.09,13.175,13.025,13.065,833168.0
2017-04-12,13.065,13.16,12.975,13.12,1040322.0
2017-04-13,13.07,13.335,13.05,13.305,1092237.0
2017-04-18,13.255,13.45,13.185,13.425,1335068.0
2017-04-19,13.415,13.415,13.17,13.33,1833408.0
2017-04-20,13.335,13.555,13.32,13.555,1683218.0
2017-04-21,13.545,13.545,13.375,13.45,872785.0
2017-04-24,13.49,13.49,13.385,13.44,749483.0
2017-04-26,13.49,13.595,13.455,13.585,883919.0
2017-04-27,13.45,13.625,13.41,13.61,774396.0
2017-04-28,13.64,13.73,13.555,13.68,957474.0
2017-05-01,13.7,13.77,13.635,13.77,761073.0
2017-05-02,13.85,13.885,13.755,13.835,781977.0
2017-05-03,13.81,14.205,13.68,14.13,1458272.0
2017-05-04,14.05,14.19,14.02,14.19,1161643.0
2017-05-05,13.995,14.195,13.97,14.125,845151.0
2017-05-08,14.19,14.21,14.11,14.21,1029184.0
2017-05-09,14.13,14.365,14.075,14.33,1126328.0
2017-05-10,14.395,14.645,14.38,14.605,1212219.0
2017-05-11,14.67,14.84,14.595,14.735,1872679.0
2017-05-12,14.59,14.725,14.34,14.35,1045894.0
2017-05-15,14.22,14.445,14.19,14.445,340019.0
2017-05-16,14.455,14.515,14.35,14.46,1100158.0
2017-05-17,14.245,14.445,14.245,14.3,808977.0
2017-05-18,14.05,14.315,13.965,14.31,1609140.0
2017-05-19,14.13,14.26,14.13,14.19,674961.0
2017-05-22,14.06,14.18,14.045,14.13,667223.0
2017-05-23,14.125,14.27,13.94,13.995,1359751.0
2017-05-24,14.02,14.31,13.98,14.195,1393920.0
2017-05-25,14.115,14.29,14.01,14.285,1071106.0
2017-05-26,14.35,14.365,14.115,14.15,867786.0
2017-05-29,14.15,14.205,13.965,13.97,870783.0
2017-05-30,13.915,13.99,13.77,13.785,962227.0
2017-05-31,13.635,13.705,13.435,13.56,2194354.0
2017-06-01,13.555,13.755,13.545,13.705,961953.0
2017-06-02,13.745,13.78,13.57,13.585,994293.0
2017-06-05,13.57,13.61,13.425,13.45,1328697.0
2017-06-06,13.37,13.435,13.17,13.17,1049425.0
2017-06-07,13.11,13.385,13.11,13.335,1327622.0
2017-06-08,13.215,13.325,13.16,13.225,800282.0
2017-06-09,13.08,13.21,13.06,13.15,661228.0
2017-06-13,13.055,13.135,12.96,13.09,1403954.0
2017-06-14,13.15,13.375,13.15,13.32,1220374.0
2017-06-15,13.215,13.475,13.21,13.44,2301226.0
2017-06-16,13.435,13.54,13.37,13.4,758154.0
2017-06-19,13.37,13.54,13.345,13.45,601174.0
2017-06-20,13.45,13.6,13.435,13.545,1110077.0
2017-06-21,13.395,13.62,13.395,13.49,1004140.0
2017-06-22,13.49,13.65,13.44,13.61,867239.0
2017-06-23,13.65,13.86,13.61,13.845,761412.0
2017-06-26,13.85,13.885,13.755,13.8,495941.0
2017-06-27,13.76,13.835,13.595,13.62,490232.0
2017-06-28,13.57,13.745,13.53,13.73,554962.0
2017-06-29,13.77,13.98,13.75,13.955,981515.0
2017-06-30,13.745,13.785,13.545,13.58,1112378.0
2017-07-03,13.545,13.73,13.395,13.4,1010991.0
2017-07-04,13.515,13.585,13.44,13.54,609143.0
2017-07-05,13.465,13.74,13.395,13.62,1163571.0
2017-07-06,13.555,13.61,13.505,13.545,833430.0
2017-07-07,13.37,13.505,13.15,13.345,1177640.0
2017-07-10,13.44,13.65,13.44,13.6,707471.0
2017-07-11,13.455,13.72,13.33,13.66,947396.0
2017-07-12,13.57,13.61,13.415,13.49,1059434.0
2017-07-13,13.585,13.72,13.52,13.69,584431.0
2017-07-14,13.74,13.865,13.69,13.785,673325.0
2017-07-17,13.625,13.98,13.625,13.915,490233.0
2017-07-18,13.89,13.905,13.73,13.845,872108.0
2017-07-19,13.835,13.97,13.795,13.885,837301.0
2017-07-20,13.885,14.045,13.825,14.045,579402.0
2017-07-21,14.05,14.195,13.915,14.02,693947.0
2017-07-24,13.865,13.995,13.81,13.965,658353.0
2017-07-25,14.05,14.15,13.945,13.98,809554.0
2017-07-26,14.14,14.18,13.98,14.06,555997.0
2017-07-27,14.085,14.15,14.005,14.1,643139.0
2017-07-28,13.955,14.01,13.76,13.82,734908.0
2017-07-31,13.76,13.9,13.705,13.73,573259.0
2017-08-01,13.665,13.825,13.53,13.825,576207.0
2017-08-02,14.1,14.355,13.98,13.98,1291323.0
2017-08-03,13.73,14.01,13.73,13.93,759847.0
2017-08-04,13.925,14.025,13.915,14.005,326119.0
2017-08-07,14.075,14.26,14.075,14.22,440904.0
2017-08-08,14.29,14.29,13.925,14.085,563368.0
2017-08-09,14.05,14.31,14.005,14.205,650708.0
2017-08-10,14.27,14.35,14.205,14.29,760736.0
2017-08-11,14.085,14.245,14.05,14.205,792471.0
2017-08-14,14.23,14.34,14.155,14.26,506860.0
2017-08-15,14.35,14.395,14.24,14.315,643630.0
2017-08-16,13.65,13.86,13.135,13.86,3095833.0
2017-08-17,13.74,13.74,13.33,13.705,2623708.0
2017-08-18,13.49,13.69,13.41,13.475,1204921.0
2017-08-21,13.37,13.41,13.22,13.37,1239383.0
2017-08-22,13.37,13.455,13.345,13.44,677964.0
2017-08-23,13.495,13.6,13.36,13.465,1319760.0
2017-08-24,13.41,13.53,13.295,13.355,1040444.0
2017-08-25,13.315,13.335,13.225,13.24,698871.0
2017-08-28,13.25,13.275,13.135,13.24,787001.0
2017-08-29,13.16,13.265,13.055,13.21,1209462.0
2017-08-30,13.32,13.375,13.21,13.33,944347.0
2017-08-31,13.335,13.495,13.335,13.45,920593.0
2017-09-01,13.48,13.57,13.355,13.435,1085299.0
2017-09-04,13.4,13.475,13.365,13.395,318269.0
2017-09-05,13.33,13.375,13.06,13.15,912704.0
2017-09-06,13.2,13.375,13.12,13.2,826043.0
2017-09-07,13.25,13.33,13.15,13.265,748242.0
2017-09-08,13.315,13.37,13.265,13.315,541120.0
2017-09-11,13.425,13.595,13.415,13.555,663511.0
2017-09-12,13.585,13.585,13.37,13.415,521292.0
2017-09-13,13.465,13.65,13.42,13.62,617609.0
2017-09-14,13.74,13.8,13.665,13.715,632501.0
2017-09-15,13.75,13.775,13.535,13.62,812702.0
2017-09-18,13.66,13.75,13.625,13.725,550314.0
2017-09-19,13.73,13.73,13.61,13.715,654854.0
2017-09-20,13.585,13.85,13.55,13.83,621475.0
2017-09-21,13.905,13.935,13.65,13.7,1391312.0
2017-09-22,13.75,13.75,13.52,13.675,452899.0
2017-09-25,13.675,13.87,13.625,13.7,522295.0
2017-09-26,13.7,13.755,13.545,13.595,645442.0
2017-09-27,13.57,13.585,13.375,13.455,739631.0
2017-09-28,13.43,13.715,13.405,13.66,516459.0
2017-09-29,13.675,13.82,13.52,13.575,832259.0
2017-10-02,13.51,13.78,13.505,13.675,357322.0
2017-10-03,13.65,13.66,13.48,13.6,254794.0
2017-10-04,13.42,13.55,13.355,13.405,693898.0
2017-10-05,13.38,13.53,13.38,13.445,554321.0
2017-10-06,13.53,13.73,13.48,13.73,746337.0
2017-10-09,13.73,13.975,13.725,13.92,709781.0
2017-10-10,13.84,14.05,13.84,13.955,699672.0
2017-10-11,13.91,14.125,13.91,14.09,628907.0
2017-10-12,14.14,14.33,14.14,14.305,587663.0
2017-10-13,14.225,14.575,14.225,14.51,724322.0
2017-10-16,14.59,14.705,14.565,14.59,1083078.0
2017-10-17,14.6,15.03,14.56,15.015,1000537.0
2017-10-18,15.0,15.025,14.81,14.86,658090.0
2017-10-19,14.87,14.915,14.715,14.86,957401.0
2017-10-20,14.715,14.875,14.63,14.875,1010153.0
2017-10-23,14.78,15.055,14.77,14.875,977484.0
2017-10-24,14.85,15.055,14.83,15.0,734920.0
2017-10-25,15.025,15.055,14.785,14.85,713784.0
2017-10-26,14.9,14.99,14.76,14.99,949804.0
2017-10-27,14.985,14.99,14.74,14.91,855146.0
2017-10-30,14.975,15.195,14.795,14.86,795866.0
2017-10-31,14.875,15.12,14.86,15.015,647798.0
2017-11-01,15.04,15.13,14.885,14.915,1023684.0
2017-11-02,15.04,15.08,14.925,14.94,764164.0
2017-11-03,14.96,15.12,14.925,14.96,652267.0
2017-11-06,15.05,15.235,15.05,15.185,532487.0
2017-11-07,15.295,15.48,15.285,15.345,589444.0
2017-11-08,15.345,15.395,15.27,15.295,525345.0
2017-11-09,15.475,15.515,15.335,15.49,607291.0
2017-11-10,15.52,15.58,15.455,15.52,529757.0
2017-11-13,15.54,15.565,15.36,15.465,668395.0
2017-11-14,15.41,15.41,15.205,15.385,564540.0
2017-11-15,15.235,15.375,15.08,15.095,827899.0
2017-11-16,15.065,15.235,15.065,15.205,760285.0
2017-11-17,15.415,15.655,15.415,15.57,918441.0
2017-11-20,15.415,15.57,15.27,15.54,779685.0
2017-11-21,15.62,15.8,15.545,15.75,551114.0
2017-11-22,15.85,16.01,15.63,15.635,988543.0
2017-11-23,15.68,15.75,15.49,15.66,962180.0
2017-11-24,15.605,15.77,15.545,15.61,511750.0
2017-11-27,15.775,16.015,15.775,15.865,850802.0
2017-11-28,15.865,16.03,15.77,15.855,1343420.0
2017-11-29,15.84,16.25,15.255,15.285,1993479.0
2017-11-30,15.21,15.245,15.015,15.105,1710355.0
2017-12-01,15.12,15.3,15.095,15.195,1071870.0
2017-12-04,15.325,15.475,15.195,15.365,841416.0
2017-12-05,15.145,15.35,15.015,15.32,726507.0
2017-12-06,15.255,15.26,15.075,15.155,747715.0
2017-12-07,15.155,15.3,15.14,15.23,463329.0
2017-12-08,15.255,15.27,15.18,15.245,265400.0
2017-12-11,15.22,15.275,15.13,15.205,584981.0
2017-12-12,15.205,15.3,15.13,15.275,763225.0
2017-12-13,15.335,15.335,15.075,15.165,727948.0
2017-12-14,15.36,15.365,15.03,15.03,649066.0
2017-12-15,14.985,15.165,14.72,15.165,1094476.0
2017-12-18,15.13,15.335,15.005,15.245,360099.0
2017-12-19,15.275,15.515,15.23,15.365,801606.0
2017-12-20,15.36,15.36,15.195,15.31,715343.0
2017-12-21,15.095,15.31,15.095,15.295,1060215.0
2017-12-22,15.43,15.585,15.365,15.515,377219.0
2017-12-27,15.455,15.58,15.345,15.43,592100.0
2017-12-28,15.52,15.555,15.365,15.545,418801.0
2017-12-29,15.475,15.565,15.32,15.54,419297.0
2018-01-02,15.475,15.505,15.145,15.26,312312.0
2018-01-03,15.13,15.235,15.04,15.22,350527.0
2018-01-04,15.4,15.59,15.36,15.565,393546.0
2018-01-05,15.595,15.8,15.595,15.745,450869.0
2018-01-08,15.84,15.925,15.815,15.905,327913.0
2018-01-09,15.88,15.94,15.71,15.735,352087.0
2018-01-10,15.775,15.865,15.545,15.58,724139.0
2018-01-11,15.505,15.53,15.3,15.49,731433.0
2018-01-12,15.5,15.515,15.385,15.41,212164.0
2018-01-15,15.53,15.595,15.41,15.505,342857.0
2018-01-16,15.425,15.45,15.295,15.36,419578.0
2018-01-17,15.165,15.44,15.165,15.365,436480.0
2018-01-18,15.335,15.45,15.165,15.22,427215.0
2018-01-19,15.22,15.39,15.185,15.345,382417.0
2018-01-22,15.22,15.63,15.18,15.52,618074.0
2018-01-23,15.565,15.74,15.49,15.57,534527.0
2018-01-24,15.59,15.93,15.545,15.875,645472.0
2018-01-25,15.865,16.215,15.8,16.135,993147.0
2018-01-29,16.29,16.3,16.06,16.175,1020212.0
2018-01-30,15.99,16.12,15.905,15.965,639381.0
2018-01-31,15.9,16.02,15.9,15.98,737398.0
2018-02-01,16.095,16.505,16.095,16.415,1003927.0
2018-02-02,16.42,16.665,16.38,16.61,800095.0
2018-02-05,16.53,16.73,16.315,16.35,960649.0
2018-02-06,15.595,15.92,15.54,15.685,1645450.0
2018-02-07,15.94,16.02,15.77,15.905,706430.0
2018-02-08,15.775,16.15,15.775,16.125,686720.0
2018-02-09,15.89,16.12,15.77,16.085,1303485.0
2018-02-12,15.99,16.095,15.8,15.97,657694.0
2018-02-13,15.945,16.445,15.93,16.43,668744.0
2018-02-14,16.26,16.405,16.235,16.265,753411.0
2018-02-15,16.265,16.56,16.195,16.48,868611.0
2018-02-16,16.455,16.625,16.395,16.44,857401.0
2018-02-19,16.38,17.055,16.38,16.755,1608348.0
2018-02-20,16.56,16.57,15.655,16.085,1953489.0
2018-02-21,16.06,16.29,15.925,16.06,1019418.0
2018-02-22,16.16,16.725,16.125,16.62,795414.0
2018-02-23,16.715,16.905,16.585,16.61,625839.0
2018-02-26,16.765,17.045,16.635,16.88,691188.0
2018-02-27,16.87,16.93,16.445,16.495,937332.0
2018-02-28,16.585,16.73,16.47,16.52,872292.0
2018-03-01,16.625,16.685,16.15,16.285,996090.0
2018-03-02,16.2,16.315,15.89,16.015,856983.0
2018-03-05,15.99,16.325,15.97,16.315,652749.0
2018-03-06,16.47,16.84,16.43,16.78,1139808.0
2018-03-07,16.51,16.65,16.285,16.365,896697.0
2018-03-08,16.505,16.905,16.395,16.845,622360.0
2018-03-09,16.92,17.265,16.895,17.0,850872.0
2018-03-12,17.27,17.4,17.135,17.175,516671.0
2018-03-13,17.18,17.18,16.91,17.065,808484.0
2018-03-14,16.885,17.0,16.83,16.905,626634.0
2018-03-15,16.815,17.02,16.775,16.935,946212.0
2018-03-16,17.0,17.115,16.865,16.985,856930.0
2018-03-19,17.165,17.165,16.79,16.83,545309.0
2018-03-20,16.105,16.52,15.9,16.485,1610878.0
2018-03-21,16.265,16.595,16.125,16.48,520627.0
2018-03-22,16.225,16.49,16.145,16.315,596525.0
2018-03-23,16.095,16.095,15.855,15.94,921972.0
2018-03-26,15.935,16.06,15.825,16.035,709684.0
2018-03-27,16.04,16.15,15.9,16.075,672832.0
2018-03-28,15.815,15.95,15.61,15.635,820957.0
2018-03-29,15.585,15.65,15.39,15.475,1403001.0
2018-04-03,15.16,15.425,15.16,15.245,1182570.0
2018-04-04,15.225,15.54,15.225,15.375,1202580.0
2018-04-05,15.32,15.465,15.21,15.465,764041.0
2018-04-06,15.475,15.515,15.345,15.51,580143.0
2018-04-09,15.525,15.6,15.445,15.6,660073.0
2018-04-10,15.535,15.615,15.45,15.55,504935.0
2018-04-11,15.535,15.7,15.51,15.6,977526.0
2018-04-12,15.485,15.685,15.485,15.54,664113.0
2018-04-13,15.485,15.71,15.465,15.7,354926.0
2018-04-16,15.725,15.79,15.69,15.76,428417.0
2018-04-17,15.785,15.865,15.685,15.725,417235.0
2018-04-18,15.81,15.94,15.74,15.94,434280.0
2018-04-19,16.0,16.065,15.91,15.975,752172.0
2018-04-20,15.95,15.95,15.7,15.865,428115.0
2018-04-23,15.885,15.925,15.685,15.715,340287.0
2018-04-24,15.81,16.11,15.8,16.085,497050.0
2018-04-26,16.175,16.225,15.98,16.09,683802.0
2018-04-27,16.2,16.415,16.185,16.31,687813.0
2018-04-30,16.35,16.35,16.125,16.165,773207.0
2018-05-01,16.225,16.385,16.11,16.165,471110.0
2018-05-02,16.26,16.63,16.24,16.55,1043732.0
2018-05-03,16.805,16.99,16.615,16.765,757134.0
2018-05-04,16.715,16.865,16.565,16.69,408231.0
2018-05-07,16.855,17.265,16.655,16.94,909200.0
2018-05-08,17.075,17.29,16.855,16.955,1351305.0
2018-05-09,17.2,17.23,17.1,17.2,834779.0
2018-05-10,17.34,17.375,17.125,17.175,424766.0
2018-05-11,17.25,17.325,17.155,17.275,427981.0
2018-05-14,17.305,17.34,17.225,17.305,473308.0
2018-05-15,17.255,17.425,17.1,17.33,668961.0
2018-05-16,17.355,17.45,17.35,17.355,771760.0
2018-05-17,17.34,17.39,17.145,17.265,657157.0
2018-05-18,17.25,17.305,17.19,17.265,474085.0
2018-05-21,17.18,17.44,17.155,17.305,229617.0
2018-05-22,17.24,17.305,17.05,17.105,375785.0
2018-05-23,17.25,17.25,16.98,17.0,509565.0
2018-05-24,16.865,17.1,16.83,16.95,353093.0
2018-05-25,16.85,17.09,16.85,17.0,272284.0
2018-05-28,16.925,17.105,16.88,16.965,337770.0
2018-05-29,16.905,17.14,16.855,17.115,507024.0
2018-05-30,17.005,17.115,16.94,16.975,556535.0
2018-05-31,16.99,17.005,16.685,16.805,1012771.0
2018-06-01,16.68,16.855,16.655,16.805,374153.0
2018-06-04,16.89,16.955,16.7,16.765,356045.0
2018-06-05,16.665,16.915,16.63,16.805,614370.0
2018-06-06,16.88,17.125,16.83,17.09,581079.0
2018-06-07,17.08,17.43,17.08,17.355,844530.0
2018-06-08,17.425,17.47,17.21,17.38,582261.0
2018-06-12,17.44,17.755,17.39,17.715,803013.0
2018-06-13,17.79,17.965,17.58,17.665,907809.0
2018-06-14,17.655,17.89,17.52,17.615,779837.0
2018-06-15,17.88,18.17,17.88,17.93,928386.0
2018-06-18,18.02,18.155,17.89,17.965,388415.0
2018-06-19,18.115,18.32,18.055,18.155,615968.0
2018-06-20,18.22,18.405,18.165,18.295,459747.0
2018-06-21,18.47,18.81,18.28,18.72,1263955.0
2018-06-22,18.745,18.83,18.57,18.63,453645.0
2018-06-25,18.695,18.755,18.54,18.605,415796.0
2018-06-26,18.555,18.71,18.38,18.67,444363.0
2018-06-27,18.595,18.655,18.32,18.515,570693.0
2018-06-28,18.555,18.78,18.37,18.465,1069750.0
2018-06-29,18.505,18.585,18.145,18.145,960937.0
2018-07-02,18.265,18.305,17.89,17.915,766650.0
2018-07-03,17.905,18.02,17.515,17.845,1269109.0
2018-07-04,17.89,17.92,17.505,17.555,771106.0
2018-07-05,17.645,17.755,17.58,17.68,602423.0
2018-07-06,17.805,17.88,17.63,17.72,1069701.0
2018-07-09,17.72,17.915,17.57,17.68,454305.0
2018-07-10,17.64,17.82,17.62,17.695,698411.0
2018-07-11,17.765,17.965,17.645,17.745,828071.0
2018-07-12,17.895,18.015,17.695,17.84,852720.0
2018-07-13,17.855,18.18,17.805,18.12,442213.0
2018-07-16,18.065,18.18,17.895,17.94,585143.0
2018-07-17,17.99,18.22,17.945,18.09,417420.0
2018-07-18,18.315,18.555,18.08,18.155,755580.0
2018-07-19,18.345,18.54,18.24,18.445,645038.0
2018-07-20,18.695,18.755,18.49,18.545,645404.0
2018-07-23,18.47,18.515,18.22,18.27,420741.0
2018-07-24,18.255,18.455,18.255,18.32,316414.0
2018-07-25,18.38,18.38,18.21,18.265,352171.0
2018-07-26,18.265,18.42,18.14,18.34,1351339.0
2018-07-27,18.695,18.76,18.515,18.545,654103.0
2018-07-30,18.42,18.465,18.16,18.215,519498.0
2018-07-31,18.305,18.345,17.68,17.78,1031392.0
2018-08-01,17.855,17.855,17.52,17.59,980798.0
2018-08-02,17.595,17.82,17.595,17.695,894337.0
2018-08-03,17.92,18.38,17.905,18.24,574389.0
2018-08-06,17.055,17.055,16.455,16.64,3484293.0
2018-08-07,16.41,16.975,16.41,16.715,2095008.0
2018-08-08,16.525,16.74,16.52,16.655,2237112.0
2018-08-09,16.7,16.88,16.39,16.805,1005866.0
2018-08-10,16.965,17.265,16.93,17.015,888351.0
2018-08-13,16.95,17.065,16.7,16.755,667644.0
2018-08-14,16.85,17.2,16.705,17.18,897893.0
2018-08-15,17.105,17.78,17.105,17.715,1131330.0
2018-08-16,17.72,18.32,17.68,18.28,1479462.0
2018-08-17,18.19,18.685,18.12,18.565,1441249.0
2018-08-20,18.735,18.945,18.33,18.355,1497403.0
2018-08-21,17.98,18.39,17.895,18.245,956986.0
2018-08-22,17.995,18.4,17.865,18.205,1077253.0
2018-08-23,18.165,18.415,17.715,17.745,1131091.0
2018-08-24,18.095,18.38,17.87,17.995,980922.0
2018-08-27,17.995,18.415,17.93,18.27,705025.0
2018-08-28,18.27,18.505,18.095,18.445,745720.0
2018-08-29,18.505,18.58,18.07,18.205,1063451.0
2018-08-30,18.305,18.735,18.305,18.61,981444.0
2018-08-31,18.705,18.855,18.595,18.635,1146822.0
2018-09-03,18.87,19.085,18.645,18.87,708882.0
2018-09-04,18.755,18.87,18.645,18.735,886961.0
2018-09-05,18.585,18.735,18.415,18.48,874710.0
2018-09-06,18.245,18.415,17.765,17.895,867355.0
2018-09-07,17.63,17.765,17.555,17.715,803681.0
2018-09-10,17.715,17.83,17.645,17.78,426790.0
2018-09-11,17.945,17.955,17.785,17.905,351738.0
2018-09-12,17.985,18.06,17.825,17.95,609636.0
2018-09-13,17.75,17.95,17.455,17.48,802784.0
2018-09-14,17.565,17.775,17.495,17.73,497373.0
2018-09-17,17.73,17.765,17.51,17.705,376315.0
2018-09-18,17.81,17.815,17.445,17.67,780578.0
2018-09-19,17.69,17.74,17.51,17.645,864925.0
2018-09-20,17.485,17.545,17.24,17.285,1028387.0
2018-09-21,17.32,17.375,17.185,17.285,1167449.0
2018-09-24,17.155,17.43,17.14,17.285,368903.0
2018-09-25,17.265,17.555,17.225,17.445,257246.0
2018-09-26,17.435,17.48,17.23,17.31,606030.0
2018-09-27,17.37,17.74,17.37,17.655,586782.0
2018-09-28,17.67,18.045,17.52,17.53,848789.0
2018-10-01,17.32,17.53,17.285,17.41,768771.0
2018-10-02,17.48,17.57,17.105,17.235,763187.0
2018-10-03,17.055,17.31,16.98,17.175,351145.0
2018-10-04,17.15,17.46,17.115,17.335,449222.0
2018-10-05,17.485,17.595,17.235,17.445,482091.0
2018-10-08,17.235,17.52,17.235,17.35,432892.0
2018-10-09,17.185,17.36,16.785,16.99,600649.0
2018-10-10,17.02,17.385,17.02,17.32,674212.0
2018-10-11,16.885,16.995,16.405,16.745,1299421.0
2018-10-12,16.365,16.725,16.365,16.67,923391.0
2018-10-15,16.34,16.49,16.18,16.245,774686.0
2018-10-16,16.195,16.33,15.915,16.235,550969.0
2018-10-17,16.05,16.53,16.035,16.45,829622.0
2018-10-18,16.355,16.525,16.255,16.295,800225.0
2018-10-19,16.035,16.275,16.015,16.155,483369.0
2018-10-22,15.94,16.135,15.72,15.915,686547.0
2018-10-23,15.875,15.915,15.665,15.755,830438.0
2018-10-24,15.655,15.925,15.655,15.705,1092006.0
2018-10-25,15.36,15.475,15.215,15.215,1152629.0
2018-10-26,15.15,15.315,14.985,15.24,1165318.0
2018-10-29,15.2,15.34,15.02,15.29,958654.0
2018-10-30,14.775,15.42,14.76,15.4,1072653.0
2018-10-31,15.175,15.51,14.985,15.08,1073808.0
2018-11-01,14.88,15.46,14.88,15.42,884961.0
2018-11-02,15.34,15.735,15.315,15.51,835372.0
2018-11-05,15.3,15.515,15.15,15.175,1061841.0
2018-11-06,15.115,15.305,15.115,15.24,566724.0
2018-11-07,15.04,15.11,14.66,14.86,1728283.0
2018-11-08,15.03,15.285,14.995,15.155,1217975.0
2018-11-09,15.13,15.205,14.935,15.04,1238936.0
2018-11-12,14.885,15.2,14.87,15.045,1001794.0
2018-11-13,14.775,14.955,14.75,14.86,1297161.0
2018-11-14,14.795,15.07,14.795,15.02,1187611.0
2018-11-15,14.96,15.115,14.86,15.045,893526.0
2018-11-16,14.82,15.085,14.795,14.98,649340.0
2018-11-19,14.935,15.02,14.785,14.91,807159.0
2018-11-20,14.785,15.04,14.74,14.93,1002173.0
2018-11-21,14.725,15.07,14.665,15.065,858860.0
2018-11-22,15.165,15.72,15.095,15.485,1279266.0
2018-11-23,15.555,15.555,15.2,15.335,786323.0
2018-11-26,15.335,15.47,15.175,15.42,842999.0
2018-11-27,15.495,15.78,15.36,15.665,1249061.0
2018-11-28,15.9,16.0,15.57,15.695,847170.0
2018-11-29,15.755,16.015,15.585,15.84,706597.0
2018-11-30,15.755,15.755,15.53,15.605,1330110.0
2018-12-03,15.58,16.015,15.535,15.965,656125.0
2018-12-04,15.89,15.99,15.68,15.695,817999.0
2018-12-05,15.2,15.46,15.0,15.4,979917.0
2018-12-06,15.275,15.335,14.565,14.675,926704.0
2018-12-07,14.825,15.115,14.365,14.44,1508281.0
2018-12-10,14.025,14.1,13.765,13.84,1932476.0
2018-12-11,13.805,14.465,13.805,14.305,1277898.0
2018-12-12,14.305,14.775,14.16,14.75,1754671.0
2018-12-13,14.81,15.055,14.615,14.985,1074731.0
2018-12-14,14.735,14.74,14.48,14.66,955876.0
2018-12-17,14.64,14.905,14.58,14.86,649297.0
2018-12-18,14.775,14.845,14.38,14.71,717420.0
2018-12-19,14.605,14.69,14.43,14.555,793310.0
2018-12-20,14.28,14.525,14.255,14.26,1093662.0
2018-12-21,14.21,14.39,14.09,14.185,1458047.0
2018-12-24,13.94,14.335,13.93,14.285,447725.0
2018-12-27,14.355,14.505,14.285,14.465,530239.0
2018-12-28,14.58,14.665,14.47,14.605,457377.0
2018-12-31,14.775,14.775,13.855,14.285,1020592.0
2019-01-02,14.17,14.395,13.805,13.88,720077.0
2019-01-03,13.875,14.305,13.875,14.12,745605.0
2019-01-04,13.905,14.065,13.74,13.83,574589.0
2019-01-07,13.88,14.335,13.865,14.255,617360.0
2019-01-08,14.035,14.49,13.99,14.44,542781.0
2019-01-09,14.415,14.74,14.285,14.615,634447.0
2019-01-10,14.675,14.7,14.44,14.635,659944.0
2019-01-11,14.555,14.665,14.42,14.505,444392.0
2019-01-14,14.42,14.625,14.38,14.465,290468.0
2019-01-15,14.33,14.92,14.33,14.64,733440.0
2019-01-16,14.66,14.92,14.66,14.775,543379.0
2019-01-17,14.775,14.835,14.605,14.665,715035.0
2019-01-18,14.39,14.76,14.27,14.715,637212.0
2019-01-21,14.69,14.985,14.685,14.88,959773.0
2019-01-22,14.85,14.945,14.795,14.845,393294.0
2019-01-23,14.87,15.03,14.81,14.92,671215.0
2019-01-24,14.675,14.92,14.675,14.82,860150.0
2019-01-25,14.92,15.08,14.81,15.04,855422.0
2019-01-29,14.845,14.895,14.44,14.59,1013235.0
2019-01-30,14.605,14.75,14.48,14.59,647607.0
2019-01-31,14.77,14.87,14.32,14.345,861059.0
2019-02-01,14.295,14.42,13.965,14.035,1000408.0
2019-02-04,14.195,14.295,14.05,14.255,637975.0
2019-02-05,14.27,14.935,14.27,14.565,1002288.0
2019-02-06,14.775,14.845,14.555,14.615,1116233.0
2019-02-07,14.7,15.015,14.635,14.92,710635.0
2019-02-08,14.725,14.92,14.55,14.64,653928.0
2019-02-11,14.555,14.64,14.415,14.555,520268.0
2019-02-12,14.71,14.825,14.625,14.675,812465.0
2019-02-13,14.91,15.02,14.6,14.665,1232505.0
2019-02-14,14.47,14.525,14.01,14.125,1180941.0
2019-02-15,14.175,14.63,14.065,14.47,1101481.0
2019-02-18,14.405,14.54,14.17,14.185,1148388.0
2019-02-19,14.27,14.44,14.21,14.345,1054462.0
2019-02-20,14.445,14.515,14.225,14.48,777601.0
2019-02-21,14.27,14.48,14.225,14.39,1280741.0
2019-02-22,14.295,14.48,14.225,14.37,1299465.0
2019-02-25,14.53,14.615,14.39,14.465,1084227.0
2019-02-26,14.355,14.725,14.33,14.64,1127840.0
2019-02-27,15.045,16.015,14.775,15.85,3510804.0
2019-02-28,15.065,15.765,14.775,15.555,2937049.0
2019-03-01,15.78,15.78,15.205,15.4,1534002.0
2019-03-04,15.63,15.63,14.97,15.09,1927990.0
2019-03-05,14.985,15.375,14.91,15.215,1467381.0
2019-03-06,15.3,15.45,15.165,15.23,1098596.0
2019-03-07,15.47,15.56,15.18,15.275,797969.0
2019-03-08,15.205,15.395,15.15,15.2,813633.0
2019-03-11,15.3,15.3,15.105,15.2,682673.0
2019-03-12,15.4,15.655,15.29,15.41,1344620.0
2019-03-13,15.24,15.38,15.24,15.31,891877.0
2019-03-14,15.275,15.325,15.12,15.3,897575.0
2019-03-15,15.395,15.665,15.315,15.655,1854653.0
2019-03-18,15.62,15.72,15.45,15.51,626299.0
2019-03-19,15.555,15.62,15.315,15.42,647624.0
2019-03-20,15.56,15.715,15.46,15.555,729363.0
2019-03-21,15.585,15.655,15.265,15.425,903244.0
2019-03-22,15.615,15.615,15.34,15.36,797977.0
2019-03-25,15.515,15.535,15.26,15.3,677074.0
2019-03-26,15.36,15.37,15.205,15.3,1017395.0
2019-03-27,15.14,15.215,14.93,15.01,1110198.0
2019-03-28,14.75,15.12,14.735,15.075,1139777.0
2019-03-29,15.145,15.36,15.095,15.095,1619028.0
2019-04-01,15.085,15.2,14.78,14.845,931206.0
2019-04-02,15.07,15.24,14.855,15.2,997172.0
2019-04-03,15.17,15.515,15.155,15.465,1021029.0
2019-04-04,15.395,15.595,15.37,15.455,1202865.0
2019-04-05,15.24,15.405,15.01,15.18,904628.0
2019-04-08,15.145,15.275,15.06,15.26,714147.0
2019-04-09,15.285,15.325,15.105,15.19,475344.0
2019-04-10,15.23,15.31,15.085,15.155,595161.0
2019-04-11,15.18,15.26,15.07,15.12,685095.0
2019-04-12,15.095,15.335,15.075,15.32,741017.0
2019-04-15,15.295,15.3,15.085,15.19,494834.0
2019-04-16,15.12,15.515,15.12,15.49,777247.0
2019-04-17,15.595,15.655,15.345,15.405,731407.0
2019-04-18,15.57,15.57,15.26,15.355,840799.0
2019-04-23,15.525,15.635,15.31,15.57,819133.0
2019-04-24,15.695,15.91,15.69,15.815,848241.0
2019-04-26,15.87,16.06,15.73,16.025,945645.0
2019-04-29,16.065,16.18,15.67,15.775,622343.0
2019-04-30,15.765,15.97,15.665,15.67,952089.0
2019-05-01,15.885,16.265,15.75,16.1,1602574.0
2019-05-02,16.18,16.65,16.095,16.49,2025908.0
2019-05-03,16.56,16.96,16.48,16.91,1855667.0
2019-05-06,16.865,17.255,16.805,16.91,1455479.0
2019-05-07,16.865,17.205,16.86,16.99,1093864.0
2019-05-08,16.865,17.085,16.78,16.96,642842.0
2019-05-09,16.885,17.17,16.79,17.145,1416514.0
2019-05-10,17.185,17.325,17.09,17.28,1259240.0
2019-05-13,17.59,17.625,17.27,17.33,1356850.0
2019-05-14,17.205,17.23,16.96,17.065,1219648.0
2019-05-15,17.135,17.355,17.05,17.205,598576.0
2019-05-16,17.135,17.265,17.04,17.17,1050961.0
2019-05-17,17.46,17.7,17.39,17.505,819930.0
2019-05-20,17.65,17.72,17.375,17.495,572274.0
2019-05-21,17.28,17.485,17.265,17.46,725973.0
2019-05-22,17.48,17.855,17.48,17.805,1123723.0
2019-05-23,17.77,18.235,17.7,18.185,1387435.0
2019-05-24,18.065,18.195,17.71,17.755,1233519.0
2019-05-27,17.795,18.09,17.78,18.065,623658.0
2019-05-28,18.08,18.21,17.89,18.175,815588.0
2019-05-29,17.96,18.07,17.885,18.03,501408.0
2019-05-30,17.995,18.03,17.695,17.9,648292.0
2019-05-31,17.885,18.04,17.79,17.985,743117.0
2019-06-03,17.95,17.98,17.52,17.6,829892.0
2019-06-04,17.425,17.67,17.36,17.635,980764.0
2019-06-05,17.77,17.91,17.745,17.83,753596.0
2019-06-06,17.91,18.16,17.78,17.83,841976.0
2019-06-07,17.985,18.08,17.9,18.07,665147.0
2019-06-11,18.225,18.545,18.225,18.47,875735.0
2019-06-12,18.47,18.53,18.18,18.26,1156913.0
2019-06-13,18.435,18.5,18.14,18.175,998100.0
2019-06-14,18.185,18.28,18.115,18.15,607149.0
2019-06-17,18.2,18.27,18.08,18.14,631151.0
2019-06-18,18.33,18.33,18.13,18.285,537893.0
2019-06-19,18.33,18.71,18.32,18.65,741501.0
2019-06-20,18.795,18.915,18.7,18.82,911914.0
2019-06-21,18.935,19.06,18.595,18.595,686190.0
2019-06-24,18.555,18.71,18.495,18.605,757266.0
2019-06-25,18.44,18.595,18.36,18.4,1000005.0
2019-06-26,18.2,18.425,18.2,18.225,975046.0
2019-06-27,18.255,18.39,18.125,18.355,656483.0
2019-06-28,18.165,18.4,18.165,18.21,852238.0
2019-07-01,18.495,18.5,18.315,18.38,608584.0
2019-07-02,18.39,18.65,18.35,18.5,535266.0
2019-07-03,18.5,18.745,18.475,18.675,433978.0
2019-07-04,18.75,18.875,18.59,18.71,554354.0
2019-07-05,18.855,19.07,18.745,18.925,766175.0
2019-07-08,19.02,19.045,18.675,18.725,547965.0
2019-07-09,18.665,18.745,18.53,18.605,828211.0
2019-07-10,18.745,19.14,18.665,18.88,894095.0
2019-07-11,18.935,18.95,18.83,18.855,665380.0
2019-07-12,18.89,19.035,18.81,18.975,848157.0
2019-07-15,18.795,18.9,18.65,18.65,460662.0
2019-07-16,18.59,18.69,18.535,18.615,475211.0
2019-07-17,18.5,18.615,18.4,18.52,439251.0
2019-07-18,18.27,18.65,18.26,18.44,1072673.0
2019-07-19,18.2,18.45,18.175,18.27,667389.0
2019-07-22,18.14,18.26,18.045,18.09,484384.0
2019-07-23,18.165,18.245,18.0,18.07,548927.0
2019-07-24,18.14,18.45,18.1,18.375,951160.0
2019-07-25,18.415,18.855,18.415,18.71,1962286.0
2019-07-26,18.805,18.805,18.355,18.44,1262875.0
2019-07-29,18.565,18.7,18.5,18.58,873559.0
2019-07-30,18.675,18.78,18.235,18.26,1245260.0
2019-07-31,18.295,18.315,17.96,17.995,1354554.0
2019-08-01,17.97,18.15,17.885,18.115,1265353.0
2019-08-02,18.105,18.255,17.95,18.045,878923.0
2019-08-05,17.985,18.08,17.385,17.445,1104511.0
2019-08-06,16.8,16.86,16.18,16.31,2635571.0
2019-08-07,16.36,16.585,16.3,16.495,1289579.0
2019-08-08,16.265,16.575,16.23,16.56,548328.0
2019-08-09,16.54,16.65,16.435,16.55,607363.0
2019-08-12,16.37,16.78,16.37,16.775,525917.0
2019-08-13,16.695,16.875,16.62,16.705,1167122.0
2019-08-14,16.865,16.895,16.59,16.68,1331239.0
2019-08-15,16.435,16.435,16.25,16.3,1109294.0
2019-08-16,16.135,16.405,16.135,16.255,1269768.0
2019-08-19,16.37,16.445,16.185,16.445,938151.0
2019-08-20,16.43,17.505,15.845,17.235,2789115.0
2019-08-21,17.685,17.84,17.04,17.7,2034872.0
2019-08-22,17.855,17.865,17.4,17.48,1346287.0
2019-08-23,17.48,17.925,17.48,17.58,1760162.0
2019-08-26,17.375,17.505,17.27,17.425,619770.0
2019-08-27,17.425,17.555,17.21,17.27,1485215.0
2019-08-28,17.3,17.495,17.15,17.425,1100859.0
2019-08-29,17.435,17.485,17.22,17.39,992270.0
2019-08-30,17.565,17.735,17.455,17.495,1536563.0
2019-09-02,17.515,17.72,17.495,17.64,928446.0
2019-09-03,17.485,17.805,17.455,17.755,628475.0
2019-09-04,17.625,17.795,17.615,17.76,945395.0
2019-09-05,17.85,18.045,17.71,17.985,746552.0
2019-09-06,18.1,18.13,17.91,17.98,544946.0
2019-09-09,18.125,18.355,18.01,18.32,688800.0
2019-09-10,18.345,18.36,17.94,18.045,600561.0
2019-09-11,18.18,18.32,18.035,18.32,829003.0
2019-09-12,18.47,18.47,18.235,18.31,511866.0
2019-09-13,18.61,18.67,18.32,18.375,433055.0
2019-09-16,18.005,18.355,18.005,18.32,654876.0
2019-09-17,18.415,18.61,18.24,18.6,755998.0
2019-09-18,18.715,18.725,18.285,18.52,737046.0
2019-09-19,18.74,18.905,18.66,18.855,1184905.0
2019-09-20,19.135,19.165,18.82,18.905,1337296.0
2019-09-23,18.905,19.125,18.74,18.95,570123.0
2019-09-24,18.935,18.985,18.565,18.73,956944.0
2019-09-25,18.635,18.96,18.555,18.81,707096.0
2019-09-26,18.925,18.94,18.61,18.835,579698.0
2019-09-27,18.94,19.01,18.695,18.94,829349.0
2019-09-30,18.94,19.03,18.715,18.76,953207.0
2019-10-01,18.75,19.02,18.67,18.965,1212321.0
2019-10-02,18.635,18.865,18.445,18.46,1185741.0
2019-10-03,17.71,18.035,17.685,18.025,1584748.0
2019-10-04,17.875,18.155,17.85,18.095,946325.0
2019-10-07,18.05,18.34,18.05,18.225,371206.0
2019-10-08,18.345,18.425,18.26,18.4,418603.0
2019-10-09,18.04,18.32,17.935,18.18,606353.0
2019-10-10,18.2,18.275,18.095,18.225,673766.0
2019-10-11,18.295,18.34,18.205,18.32,520444.0
2019-10-14,18.345,18.585,18.345,18.515,477648.0
2019-10-15,18.61,18.865,18.505,18.795,448075.0
2019-10-16,19.035,19.275,18.975,19.16,1437558.0
2019-10-17,19.185,19.415,19.09,19.245,835542.0
2019-10-18,18.94,19.22,18.94,19.08,585424.0
2019-10-21,18.8,18.915,18.76,18.83,461920.0
2019-10-22,18.715,18.975,18.715,18.915,450022.0
2019-10-23,18.865,19.0,18.655,18.935,750498.0
2019-10-24,19.065,19.23,19.065,19.08,679238.0
2019-10-25,19.23,19.44,19.115,19.255,600534.0
2019-10-28,19.475,19.93,19.44,19.885,1234958.0
2019-10-29,20.05,20.05,19.675,19.745,805494.0
2019-10-30,19.625,19.875,19.59,19.825,794951.0
2019-10-31,19.865,19.955,19.72,19.815,713242.0
2019-11-01,19.78,20.005,19.64,19.93,733871.0
2019-11-04,20.06,20.215,19.805,19.86,741089.0
2019-11-05,19.92,19.955,19.615,19.685,479229.0
2019-11-06,19.665,19.865,19.545,19.545,627390.0
2019-11-07,19.545,19.9,19.525,19.755,283825.0
2019-11-08,19.77,19.965,19.555,19.64,720085.0
2019-11-11,19.945,20.015,19.78,19.83,687355.0
2019-11-12,20.0,20.0,19.71,19.86,566494.0
2019-11-13,19.815,20.005,19.79,19.84,787700.0
2019-11-14,19.745,20.07,19.745,19.84,885950.0
2019-11-15,20.035,20.105,19.85,19.93,640884.0
2019-11-18,19.78,20.0,19.685,20.0,498621.0
2019-11-19,19.97,20.28,19.85,20.245,528498.0
2019-11-20,20.095,20.2,19.73,19.815,742591.0
2019-11-21,19.35,19.44,18.915,19.17,1732195.0
2019-11-22,19.3,19.52,19.21,19.49,700536.0
2019-11-25,19.555,19.72,19.465,19.59,718262.0
2019-11-26,19.66,20.2,19.415,20.18,1439071.0
2019-11-27,20.175,20.175,19.325,19.86,1124955.0
2019-11-28,20.105,20.245,19.91,20.235,738879.0
2019-11-29,20.4,20.6,20.245,20.26,559201.0
2019-12-02,20.295,20.41,20.06,20.095,782278.0
2019-12-03,20.005,20.085,19.49,19.58,889142.0
2019-12-04,19.035,19.345,19.01,19.14,837853.0
2019-12-05,19.255,19.335,18.95,19.055,675055.0
2019-12-06,19.03,19.35,19.02,19.345,435912.0
2019-12-09,19.415,19.465,19.175,19.345,522748.0
2019-12-10,19.125,19.48,19.125,19.205,613766.0
2019-12-11,19.22,19.275,19.1,19.255,493164.0
2019-12-12,19.385,19.415,18.965,19.045,532304.0
2019-12-13,19.055,19.42,19.055,19.36,608710.0
2019-12-16,19.56,20.085,19.435,19.965,680078.0
2019-12-17,20.085,20.39,20.07,20.365,828775.0
2019-12-18,20.375,20.69,20.33,20.47,782525.0
2019-12-19,20.525,20.61,20.46,20.525,1089484.0
2019-12-20,20.365,20.525,20.13,20.21,948707.0
2019-12-23,19.97,20.26,19.97,20.165,584922.0
2019-12-24,20.095,20.13,20.015,20.095,263617.0
2019-12-27,19.99,20.105,19.99,20.105,232640.0
2019-12-30,20.105,20.145,19.93,20.11,346744.0
2019-12-31,19.58,19.825,19.57,19.7,759023.0
2020-01-02,19.675,19.805,19.56,19.65,353244.0
2020-01-03,20.145,20.145,19.735,19.735,387587.0
2020-01-06,19.415,19.735,19.265,19.7,382611.0
2020-01-07,19.955,20.165,19.805,20.085,471598.0
2020-01-08,20.12,20.12,19.66,19.99,525408.0
2020-01-09,20.27,20.375,20.13,20.19,684280.0
2020-01-10,20.315,20.4,20.07,20.075,968051.0
2020-01-13,20.015,20.305,19.97,20.25,471760.0
2020-01-14,20.33,20.33,19.955,20.11,884122.0
2020-01-15,20.295,20.425,20.25,20.315,708895.0
2020-01-16,20.47,20.565,20.375,20.445,776551.0
2020-01-17,20.61,20.725,20.385,20.435,931010.0
2020-01-20,20.55,20.55,20.285,20.355,531888.0
2020-01-21,20.515,20.575,20.285,20.55,662022.0
2020-01-22,20.625,20.985,20.46,20.82,961532.0
2020-01-23,20.835,20.835,20.48,20.705,676846.0
2020-01-24,20.975,21.045,20.865,20.975,794714.0
2020-01-28,20.095,20.585,20.015,20.47,1182936.0
2020-01-29,20.75,20.96,20.635,20.915,722992.0
2020-01-30,20.88,20.88,20.015,20.27,1727938.0
2020-01-31,20.19,20.28,19.745,19.825,1461584.0
2020-02-03,19.345,19.5,18.915,19.07,666700.0
2020-02-04,18.95,19.15,18.94,18.995,509703.0
2020-02-05,18.785,19.38,18.625,19.105,702450.0
2020-02-06,19.755,20.085,19.28,19.485,1151768.0
2020-02-07,19.63,19.63,19.315,19.49,641861.0
2020-02-10,19.535,19.795,19.485,19.685,712147.0
2020-02-11,20.05,20.245,19.78,20.14,912690.0
2020-02-12,20.105,20.495,20.075,20.41,672814.0
2020-02-13,20.53,20.68,20.39,20.455,490400.0
2020-02-14,20.445,20.69,20.295,20.655,593262.0
2020-02-17,20.655,20.69,20.39,20.62,553729.0
2020-02-18,20.375,20.565,20.05,20.21,678449.0
2020-02-19,20.175,20.33,20.07,20.155,681641.0
2020-02-20,20.04,20.445,20.04,20.235,522968.0
2020-02-21,20.315,20.385,20.035,20.085,482617.0
2020-02-24,19.625,19.675,19.44,19.58,1121013.0
2020-02-25,18.61,20.155,18.55,19.93,3070698.0
2020-02-26,19.135,19.385,18.495,19.1,2925925.0
2020-02-27,18.915,19.21,18.645,18.87,1718351.0
2020-02-28,17.91,18.32,17.91,18.07,1820712.0
2020-03-02,17.9,18.225,17.58,18.215,1818864.0
2020-03-03,18.2,18.955,18.2,18.935,1673113.0
2020-03-04,18.33,18.6,18.285,18.46,1447167.0
2020-03-05,18.925,19.235,18.725,18.8,1151959.0
2020-03-06,18.25,18.52,17.725,17.745,1245895.0
2020-03-09,17.34,17.455,16.505,16.505,1920974.0
2020-03-10,15.715,16.965,15.55,16.6,3046758.0
2020-03-11,16.54,16.68,16.305,16.38,1943527.0
2020-03-12,15.9,16.12,14.975,15.195,2529516.0
2020-03-13,13.28,15.655,13.28,15.655,3978779.0
2020-03-16,14.09,15.235,13.645,13.645,2408925.0
2020-03-17,13.315,13.96,12.72,13.865,2935775.0
2020-03-18,12.955,13.14,12.24,12.565,3720048.0
2020-03-19,12.295,12.92,11.795,12.405,3613038.0
2020-03-20,12.605,13.07,12.26,12.685,2179277.0
2020-03-23,11.575,11.76,9.81,10.44,4116692.0
2020-03-24,10.465,11.095,10.065,10.57,3660377.0
2020-03-25,11.235,11.605,11.0,11.605,2520270.0
2020-03-26,12.2,13.325,12.05,12.865,2915351.0
2020-03-27,13.875,13.875,12.325,12.38,2987729.0
2020-03-30,11.98,13.31,11.925,13.255,2419043.0
2020-03-31,13.63,14.41,13.07,13.16,2185230.0
2020-04-01,13.55,13.975,13.405,13.975,1896310.0
2020-04-02,13.71,14.045,13.23,13.39,1841646.0
2020-04-03,13.495,13.675,12.545,12.89,2097772.0
2020-04-06,13.165,13.755,12.465,12.68,3254305.0
2020-04-07,13.125,13.78,12.885,13.44,2617257.0
2020-04-08,13.29,14.115,13.025,14.02,1520623.0
2020-04-09,14.24,14.56,13.94,14.48,1254409.0
2020-04-14,14.48,14.935,14.125,14.835,73280.0
2020-04-15,14.87,14.98,14.375,14.65,1519564.0
2020-04-16,14.595,14.605,14.26,14.375,1721860.0
2020-04-17,14.685,15.395,14.685,15.12,1525868.0
2020-04-20,14.985,15.385,14.73,14.935,963030.0
2020-04-21,14.9,14.935,14.305,14.34,1387077.0
2020-04-22,14.02,14.615,13.79,14.47,998798.0
2020-04-23,14.775,14.855,13.89,14.125,1396229.0
2020-04-24,13.915,14.23,13.84,13.875,670023.0
2020-04-27,13.965,14.525,13.905,14.385,1304138.0
2020-04-28,14.57,14.605,14.03,14.09,861139.0
2020-04-29,14.25,14.96,14.065,14.915,1328022.0
2020-04-30,15.36,15.555,15.255,15.45,2519992.0
2020-05-01,15.175,15.215,14.745,14.79,1296348.0
2020-05-04,14.595,14.855,14.11,14.25,1646145.0
2020-05-05,14.195,14.86,14.195,14.755,113390.0
2020-05-06,14.775,15.36,14.71,15.235,1540357.0
2020-05-07,15.26,15.375,14.985,15.02,1084891.0
2020-05-08,15.165,15.605,15.13,15.45,830111.0
2020-05-11,15.45,15.485,15.245,15.44,150970.0
2020-05-12,15.41,15.44,15.165,15.37,723517.0
2020-05-13,15.015,15.385,14.78,15.385,1141531.0
2020-05-14,15.315,15.405,15.03,15.21,1114955.0
2020-05-15,15.215,15.45,15.075,15.33,893963.0
2020-05-18,15.53,15.89,15.455,15.68,883473.0
2020-05-19,16.175,16.565,15.91,15.955,949862.0
2020-05-20,15.805,16.68,15.75,16.505,857606.0
2020-05-21,16.86,17.065,16.39,16.905,1866237.0
2020-05-22,17.08,17.25,16.885,16.955,2027986.0
2020-05-25,17.265,17.265,16.885,17.02,1316999.0
2020-05-26,17.47,17.96,17.355,17.735,1732773.0
2020-05-27,17.73,18.365,17.575,18.04,2340833.0
2020-05-28,18.365,18.49,17.735,18.005,2124183.0
2020-05-29,17.825,18.125,17.675,17.86,2187424.0
2020-06-01,17.505,17.96,17.41,17.96,1250905.0
2020-06-02,17.94,18.13,17.815,18.03,1107997.0
2020-06-03,18.2,18.475,18.11,18.325,1041212.0
2020-06-04,18.36,18.6,18.085,18.28,1331858.0
2020-06-05,18.1,18.245,17.65,17.835,1957579.0
2020-06-09,17.925,18.33,17.925,18.1,1301861.0
2020-06-10,18.1,18.325,18.05,18.125,1104351.0
2020-06-11,17.63,18.18,17.63,17.8,1140916.0
2020-06-12,17.09,17.425,16.78,17.295,1712589.0
2020-06-15,17.055,17.65,16.885,16.975,1335143.0
2020-06-16,17.735,18.455,17.655,18.2,2340380.0
2020-06-17,18.28,18.865,18.28,18.67,1395454.0
2020-06-18,18.5,18.74,18.27,18.465,1421244.0
2020-06-19,19.245,19.51,18.925,19.245,2358463.0
2020-06-22,19.235,19.575,19.025,19.35,1338041.0
2020-06-23,19.75,20.09,18.99,19.185,1634976.0
2020-06-24,19.425,19.655,19.095,19.35,1625886.0
2020-06-25,18.915,19.2,18.73,18.765,1299011.0
2020-06-26,18.64,19.075,18.64,18.98,1107068.0
2020-06-29,18.555,18.925,18.525,18.81,698251.0
2020-06-30,19.38,19.625,18.935,19.425,1060403.0
2020-07-01,19.3,19.69,18.995,19.345,1138230.0
2020-07-02,19.705,19.83,19.36,19.51,1211774.0
2020-07-03,19.59,19.825,19.565,19.76,672019.0
2020-07-06,19.91,19.91,19.245,19.255,609521.0
2020-07-07,19.93,20.06,19.52,19.7,1179968.0
2020-07-08,19.68,19.785,18.89,18.89,1232593.0
2020-07-09,19.005,19.465,18.99,19.14,1024930.0
2020-07-10,19.22,19.345,18.925,19.005,545240.0
2020-07-13,19.19,19.415,19.07,19.22,912088.0
2020-07-14,18.96,19.12,18.6,18.75,1162779.0
2020-07-15,18.91,19.19,18.845,19.13,885965.0
2020-07-16,19.315,19.76,19.185,19.315,1722199.0
2020-07-17,19.385,19.475,19.13,19.335,543057.0
2020-07-20,19.3,19.495,19.19,19.245,614363.0
2020-07-21,19.3,20.135,19.3,20.055,1254509.0
2020-07-22,19.805,19.875,19.345,19.52,1018871.0
2020-07-23,19.465,20.095,19.425,19.875,879992.0
2020-07-24,19.505,19.705,19.43,19.54,674921.0
2020-07-27,19.425,19.91,19.425,19.91,770824.0
2020-07-28,20.15,20.195,19.67,19.805,846496.0
2020-07-29,19.67,19.885,19.385,19.51,726325.0
2020-07-30,19.51,19.82,19.51,19.75,590682.0
2020-07-31,19.6,19.77,18.99,19.23,794426.0
2020-08-03,18.365,18.89,18.365,18.795,89135.0
2020-08-04,19.12,19.45,19.025,19.04,1230041.0
2020-08-05,18.75,19.07,18.64,18.96,1155119.0
2020-08-06,19.07,19.46,18.96,19.06,914166.0
2020-08-07,19.075,19.405,18.88,18.98,660150.0
2020-08-10,19.22,19.325,18.91,19.095,677107.0
2020-08-11,19.025,19.395,18.88,19.015,1012644.0
2020-08-12,17.035,17.56,16.425,17.375,3682743.0
2020-08-13,17.355,17.49,17.215,17.33,2907417.0
2020-08-14,17.435,17.455,17.205,17.345,1432586.0
2020-08-17,17.185,17.38,16.77,16.895,1642748.0
2020-08-18,17.0,17.24,16.945,17.22,1316239.0
2020-08-19,17.345,17.535,17.26,17.49,1075257.0
2020-08-20,17.32,17.56,17.16,17.55,866266.0
2020-08-21,17.71,17.8,17.515,17.64,737525.0
2020-08-24,17.71,18.2,17.65,18.065,893436.0
2020-08-25,18.52,18.635,18.11,18.145,1080346.0
2020-08-26,18.01,18.245,17.905,18.065,920807.0
2020-08-27,18.235,18.695,18.125,18.6,1021915.0
2020-08-28,18.26,18.385,17.995,18.155,1119320.0
2020-08-31,18.05,18.52,18.05,18.34,1295291.0
2020-09-01,17.985,18.41,17.825,18.305,867915.0
2020-09-02,18.56,18.835,18.41,18.635,1024160.0
2020-09-03,18.945,18.945,18.5,18.59,1117790.0
2020-09-04,18.11,18.36,17.81,17.89,887681.0
2020-09-07,17.585,17.735,17.295,17.54,828629.0
2020-09-08,17.765,17.915,17.42,17.585,731269.0
2020-09-09,17.055,17.24,16.745,16.965,1089634.0
2020-09-10,17.135,17.355,16.945,16.975,807641.0
2020-09-11,16.875,17.18,16.84,17.055,676727.0
2020-09-14,17.345,17.345,16.945,17.15,703382.0
2020-09-15,17.345,17.49,17.0,17.045,1413213.0
2020-09-16,17.94,19.29,17.925,18.65,2371840.0
2020-09-17,18.51,18.635,18.155,18.155,447641.0
2020-09-18,18.365,18.48,17.81,17.895,1688656.0
2020-09-21,17.89,18.09,17.77,18.01,575241.0
2020-09-22,17.97,18.445,17.88,18.33,1024655.0
2020-09-23,18.755,18.945,18.43,18.65,1051997.0
2020-09-24,18.33,18.555,18.245,18.385,36549.0
2020-09-25,18.36,18.73,18.26,18.34,774160.0
2020-09-28,18.365,18.625,18.365,18.49,354369.0
2020-09-29,18.555,19.07,18.555,19.05,723139.0
2020-09-30,19.005,19.105,18.705,18.89,1173159.0
2020-10-01,18.83,19.19,18.83,18.88,727908.0
2020-10-02,18.9,19.315,18.855,18.96,893609.0
2020-10-05,19.43,19.43,19.095,19.235,445084.0
2020-10-06,19.3,19.46,19.11,19.345,599258.0
2020-10-07,19.67,20.24,19.575,20.15,844563.0
2020-10-08,20.53,20.85,20.39,20.79,1276892.0
2020-10-09,20.905,21.145,20.755,20.755,988245.0
2020-10-12,20.665,20.8,20.39,20.8,743401.0
2020-10-13,21.055,21.075,20.825,20.93,954925.0
2020-10-14,20.85,21.04,20.745,20.8,647647.0
2020-10-15,20.7,20.845,20.47,20.725,702215.0
2020-10-16,20.71,20.72,20.46,20.55,573397.0
2020-10-19,20.675,20.87,20.62,20.69,647003.0
2020-10-20,20.56,20.835,20.47,20.64,545132.0
2020-10-21,20.8,20.88,20.48,20.495,738211.0
2020-10-22,20.215,20.55,19.965,20.48,689060.0
2020-10-23,20.605,20.72,20.25,20.415,471777.0
2020-10-26,20.825,20.94,20.655,20.655,648164.0
2020-10-27,20.72,20.755,20.345,20.54,510768.0
2020-10-28,20.425,20.63,19.965,20.285,872669.0
2020-10-29,20.095,20.16,18.1,19.085,2787858.0
2020-10-30,19.085,19.085,19.085,19.085,0.0
2020-11-02,18.25,19.075,17.55,18.925,5964251.0
2020-11-03,18.91,19.105,18.705,18.755,1389347.0
2020-11-04,18.765,19.44,18.765,19.43,1596140.0
2020-11-05,19.815,20.285,19.645,19.77,1707742.0
2020-11-06,19.965,20.18,19.53,19.655,830931.0
2020-11-09,19.715,20.585,19.7,20.585,845471.0
2020-11-10,21.045,21.445,20.87,21.08,1356411.0
2020-11-11,21.195,22.06,20.92,21.97,1599015.0
2020-11-12,22.1,22.245,21.845,21.96,1183731.0
2020-11-13,21.55,22.2,21.435,22.095,1180769.0
2020-11-16,22.335,22.685,22.27,22.58,15450.0
2020-11-17,22.965,23.13,22.625,22.9,1274595.0
2020-11-18,23.01,23.01,22.555,22.795,1413710.0
2020-11-19,22.655,23.47,22.315,22.565,2207507.0
2020-11-20,22.1,22.92,22.095,22.67,1233874.0
2020-11-23,22.67,22.91,22.485,22.76,182265.0
2020-11-24,22.795,23.445,22.795,23.23,1011970.0
2020-11-25,23.345,23.515,23.115,23.23,1107905.0
2020-11-26,23.285,23.46,22.805,23.035,1206316.0
2020-11-27,23.095,23.345,22.9,23.125,496051.0
2020-11-30,23.48,23.595,23.05,23.115,1309415.0
2020-12-01,23.47,23.75,23.21,23.495,93631.0
2020-12-02,23.515,23.515,23.08,23.275,827725.0
2020-12-03,23.085,23.32,22.84,23.0,741112.0
2020-12-04,23.0,23.335,22.81,23.05,549530.0
2020-12-07,23.335,23.405,22.865,23.025,778671.0
2020-12-08,22.945,23.77,22.885,23.69,708107.0
2020-12-09,23.77,24.275,23.61,24.145,835183.0
2020-12-10,23.93,24.035,23.69,23.795,1064318.0
2020-12-11,23.7,24.02,23.685,23.745,812910.0
2020-12-14,24.045,24.17,23.61,23.68,498960.0
2020-12-15,23.425,24.055,23.355,24.01,1129284.0
2020-12-16,24.0,24.56,23.86,24.4,1134171.0
2020-12-17,24.81,25.25,24.72,25.235,1502217.0
2020-12-18,25.2,25.6,24.915,25.6,986364.0
2020-12-21,25.485,25.765,25.165,25.615,1122540.0
2020-12-22,25.295,25.545,24.96,25.075,800570.0
2020-12-23,25.235,25.525,25.135,25.37,747591.0
2020-12-24,25.555,25.615,25.175,25.325,234920.0
2020-12-29,25.625,25.76,25.28,25.565,55601.0
2020-12-30,25.475,25.74,25.34,25.465,306386.0
2020-12-31,25.395,25.62,25.315,25.315,196928.0
2021-01-04,25.51,25.97,25.475,25.97,582940.0
2021-01-05,25.73,26.04,25.695,25.855,459715.0
2021-01-06,25.615,25.765,24.935,25.05,798350.0
2021-01-07,24.94,25.065,24.455,24.66,631254.0
2021-01-08,24.42,24.8,24.375,24.66,564751.0
2021-01-11,24.665,25.225,24.665,24.73,732415.0
2021-01-12,24.73,24.975,24.455,24.585,706779.0
2021-01-13,24.355,24.7,24.18,24.455,772626.0
2021-01-14,24.15,24.685,24.08,24.225,940241.0
2021-01-15,24.03,24.275,23.795,24.045,566602.0
2021-01-18,23.955,24.665,23.955,24.57,468572.0
2021-01-19,24.685,24.9,24.56,24.665,518007.0
2021-01-20,24.4,24.835,24.4,24.64,694469.0
2021-01-21,24.975,25.81,24.975,25.57,1257569.0
2021-01-22,25.65,25.73,25.22,25.26,571635.0
2021-01-25,25.42,25.625,25.305,25.58,360895.0
2021-01-27,25.37,26.23,25.315,25.8,941939.0
2021-01-28,24.585,25.145,24.585,24.855,959975.0
2021-01-29,25.455,25.625,24.81,24.89,818764.0
2021-02-01,25.095,25.2,24.31,24.675,1143034.0
2021-02-02,24.32,25.605,24.32,25.45,800960.0
2021-02-03,25.845,26.45,25.845,26.275,932306.0
2021-02-04,26.67,27.18,26.6,26.6,903435.0
2021-02-05,27.02,27.32,26.93,26.93,600499.0
2021-02-08,26.99,27.455,26.825,26.93,973121.0
2021-02-09,26.815,27.415,26.76,27.06,1115467.0
2021-02-10,27.195,27.495,27.14,27.345,1013327.0
2021-02-11,27.4,27.46,27.01,27.33,421055.0
2021-02-12,27.605,27.915,27.57,27.73,472804.0
2021-02-15,28.17,28.205,27.88,27.905,590297.0
2021-02-16,27.77,28.155,27.77,28.125,439646.0
2021-02-17,28.12,28.14,27.33,27.33,949431.0
2021-02-18,27.035,27.455,26.895,26.955,1054703.0
2021-02-19,26.94,27.08,26.565,26.945,1429927.0
2021-02-22,26.53,27.17,26.44,26.92,835288.0
2021-02-23,25.73,26.725,24.535,25.015,3033212.0
2021-02-24,24.0,24.34,22.715,23.06,3359551.0
2021-02-25,23.15,23.405,22.93,23.08,1647789.0
2021-02-26,22.625,22.9,22.29,22.805,1767670.0
2021-03-01,23.16,23.895,23.07,23.725,1298789.0
2021-03-02,24.16,24.345,23.52,23.6,1611262.0
2021-03-03,23.53,23.76,23.245,23.62,643142.0
2021-03-04,23.425,23.48,22.935,23.205,1124129.0
2021-03-05,23.085,23.21,22.415,23.05,1041871.0
2021-03-08,23.405,23.71,23.05,23.16,850236.0
2021-03-09,23.44,23.565,23.0,23.39,931033.0
2021-03-10,23.965,23.99,23.56,23.56,1035735.0
2021-03-11,23.955,24.01,23.495,23.955,773552.0
2021-03-12,24.09,24.48,24.0,24.18,659597.0
2021-03-15,24.585,24.74,23.955,24.31,709555.0
2021-03-16,24.535,24.695,24.18,24.39,918123.0
2021-03-17,24.56,24.62,24.11,24.57,738423.0
2021-03-18,24.8,24.87,24.515,24.665,839245.0
2021-03-19,24.49,24.55,24.125,24.4,1451021.0
2021-03-22,24.41,24.64,24.135,24.47,469695.0
2021-03-23,24.425,24.665,24.425,24.515,362990.0
2021-03-24,24.58,24.925,24.42,24.675,433819.0
2021-03-25,24.615,24.755,24.34,24.745,537921.0
2021-03-26,24.355,24.96,24.355,24.925,458425.0
2021-03-29,25.015,25.02,24.72,24.72,534472.0
2021-03-30,24.845,25.085,24.665,24.81,692353.0
2021-03-31,24.97,25.76,24.66,25.295,879711.0
2021-04-01,25.49,25.645,25.14,25.59,516132.0
2021-04-06,26.485,26.62,26.255,26.3,723060.0
2021-04-07,26.805,26.805,26.355,26.62,753949.0
2021-04-08,26.955,27.55,26.895,27.26,777126.0
2021-04-09,27.345,28.135,27.275,27.85,765876.0
2021-04-12,28.25,28.295,27.665,27.86,647792.0
2021-04-13,27.94,28.19,27.445,27.655,515587.0
2021-04-14,27.285,27.39,26.83,27.105,1671778.0
2021-04-15,26.52,26.955,26.43,26.77,1358305.0
2021-04-16,26.83,27.365,26.735,27.335,527986.0
2021-04-19,27.275,27.62,26.84,27.515,459720.0
2021-04-20,27.33,27.675,26.37,27.415,476298.0
2021-04-21,27.14,27.505,26.875,27.23,713883.0
2021-04-22,27.23,27.915,27.23,27.825,683809.0
2021-04-23,27.825,28.305,27.455,28.145,443535.0
2021-04-26,28.245,28.33,27.845,27.89,326316.0
2021-04-27,27.77,27.94,27.675,27.85,210170.0
2021-04-28,28.215,28.615,28.005,28.48,631080.0
2021-04-29,28.445,28.445,27.615,27.835,964886.0
2021-04-30,27.77,28.12,27.26,27.48,846652.0
2021-05-03,27.455,27.57,27.14,27.265,466955.0
2021-05-04,28.765,29.205,27.7,27.77,816949.0
2021-05-05,27.365,27.46,26.69,26.91,718809.0
2021-05-06,26.62,27.115,26.265,26.43,725783.0
2021-05-07,26.03,26.85,25.74,26.62,644703.0
2021-05-10,26.445,27.1,26.445,27.1,367858.0
2021-05-11,26.72,26.98,26.06,26.525,470948.0
2021-05-12,26.91,27.02,26.345,26.39,680653.0
2021-05-13,26.57,26.59,25.575,25.79,624999.0
2021-05-14,25.78,26.3,25.665,25.905,677059.0
2021-05-17,25.905,26.13,25.605,25.61,679253.0
2021-05-18,25.61,26.095,25.55,25.79,806869.0
2021-05-19,25.415,25.78,24.93,25.1,836322.0
2021-05-20,25.19,25.595,25.09,25.425,953536.0
2021-05-21,25.89,26.035,25.13,25.88,641901.0
2021-05-24,26.195,26.29,25.69,25.855,1011716.0
2021-05-25,26.12,27.18,26.035,27.065,691129.0
2021-05-26,27.28,28.055,26.85,27.575,1007939.0
2021-05-27,27.41,27.745,27.11,27.58,810715.0
2021-05-28,27.68,28.02,27.59,27.805,593532.0
2021-05-31,28.03,28.03,27.285,27.375,586698.0
2021-06-01,27.315,27.56,27.15,27.455,462364.0
2021-06-02,27.305,27.85,27.225,27.76,626713.0
2021-06-03,27.825,27.905,27.33,27.58,330928.0
2021-06-04,27.51,27.62,26.895,27.34,544269.0
2021-06-07,27.325,27.455,26.72,27.205,390722.0
2021-06-08,27.455,27.615,26.855,27.02,740343.0
2021-06-09,26.99,27.325,26.68,26.83,802517.0
2021-06-10,26.875,27.975,26.875,27.815,687970.0
2021-06-11,28.47,28.775,27.96,28.185,1028729.0
2021-06-15,28.575,29.025,28.155,28.855,830094.0
2021-06-16,29.295,29.82,29.15,29.51,787527.0
2021-06-17,29.705,29.705,28.615,28.71,1099924.0
2021-06-18,29.465,30.295,29.3,29.705,1256534.0
2021-06-21,29.525,30.03,29.005,29.365,624264.0
2021-06-22,29.445,29.945,29.445,29.56,737031.0
2021-06-23,30.01,30.44,29.815,29.985,678778.0
2021-06-24,30.26,30.26,29.265,29.41,601896.0
2021-06-25,29.56,29.795,29.07,29.605,457346.0
2021-06-28,29.455,29.535,28.845,28.99,559819.0
2021-06-29,29.125,29.475,28.935,29.345,421101.0
2021-06-30,29.77,30.155,29.515,29.69,445255.0
2021-07-01,30.45,30.59,29.355,29.435,606355.0
2021-07-02,29.785,29.875,29.39,29.785,512518.0
2021-07-05,29.65,29.74,29.15,29.295,503702.0
2021-07-06,29.05,29.205,28.31,28.47,692839.0
2021-07-07,28.8,29.16,28.595,29.06,680564.0
2021-07-08,29.05,29.51,28.9,29.295,684219.0
2021-07-09,28.775,28.97,28.37,28.615,886962.0
2021-07-12,28.855,29.175,28.44,29.13,557420.0
2021-07-13,29.195,29.645,28.855,29.43,1001188.0
2021-07-14,29.56,30.25,29.385,29.5,863014.0
2021-07-15,29.285,29.365,28.81,28.89,667923.0
2021-07-16,28.665,28.72,28.065,28.315,1109178.0
2021-07-19,27.225,27.555,26.705,27.41,1121098.0
2021-07-20,27.725,27.93,27.24,27.68,780192.0
2021-07-21,27.86,27.995,27.235,27.495,1182448.0
2021-07-22,27.455,27.635,27.07,27.215,808211.0
2021-07-23,27.25,27.555,27.25,27.41,462317.0
2021-07-26,27.59,27.68,27.26,27.325,652702.0
2021-07-27,27.315,27.41,26.795,26.99,675310.0
2021-07-28,26.875,27.08,26.41,26.41,664298.0
2021-07-29,26.16,26.93,26.075,26.93,658652.0
2021-07-30,26.715,26.795,26.07,26.22,1304019.0
2021-08-02,26.425,27.07,26.4,26.92,859794.0
2021-08-03,26.715,27.195,26.695,26.83,846787.0
2021-08-04,26.715,26.885,26.39,26.56,640282.0
2021-08-05,26.795,26.795,26.42,26.42,642143.0
2021-08-06,26.335,26.425,25.99,26.285,657977.0
2021-08-09,26.865,26.98,26.21,26.29,820093.0
2021-08-10,26.58,27.145,26.33,26.875,133893.0
2021-08-11,26.895,26.99,25.8,26.465,1101136.0
2021-08-12,26.535,26.56,25.89,26.38,1053189.0
2021-08-13,26.765,27.51,26.63,26.865,822191.0
2021-08-16,26.57,27.025,26.33,26.92,708523.0
2021-08-17,26.92,27.27,26.76,27.15,775726.0
2021-08-18,27.325,27.68,27.145,27.625,598839.0
2021-08-19,27.325,27.945,27.205,27.815,984673.0
2021-08-20,27.67,28.245,27.43,27.54,676977.0
2021-08-23,27.735,28.27,27.645,28.225,743387.0
2021-08-24,27.67,29.06,27.35,28.04,1401796.0
2021-08-25,28.055,28.405,27.795,28.355,1630491.0
2021-08-26,28.675,29.475,28.185,28.695,140562.0
2021-08-27,28.53,28.685,28.3,28.485,1136762.0
2021-08-30,28.595,28.83,28.415,28.665,784606.0
2021-08-31,28.98,29.265,28.745,29.15,979175.0
2021-09-01,29.125,29.34,28.72,29.34,927781.0
2021-09-02,29.56,30.08,29.385,29.945,980168.0
2021-09-03,29.985,30.065,29.43,29.725,558355.0
2021-09-06,29.43,29.6,29.07,29.465,732971.0
2021-09-07,29.625,30.46,29.535,30.44,1024102.0
2021-09-08,30.3,30.615,29.705,29.93,842196.0
2021-09-09,29.535,29.705,28.64,28.71,771603.0
2021-09-10,28.975,29.21,28.745,28.955,643332.0
2021-09-13,28.91,29.16,28.645,28.955,353469.0
2021-09-14,28.79,28.845,28.15,28.26,689893.0
2021-09-15,28.275,28.35,27.71,28.115,1132641.0
2021-09-16,28.115,28.27,27.485,27.78,394185.0
2021-09-17,28.005,28.005,27.49,27.665,641039.0
2021-09-20,27.41,27.41,26.56,26.73,1175015.0
2021-09-21,25.755,26.985,25.595,26.84,1640798.0
2021-09-22,26.705,27.245,26.27,26.975,991519.0
2021-09-23,27.275,27.755,27.14,27.545,1056089.0
2021-09-24,27.635,27.815,27.22,27.58,1172298.0
2021-09-27,27.635,28.125,27.48,27.99,684083.0
2021-09-28,27.86,28.225,27.445,27.96,1006380.0
2021-09-29,27.57,28.08,27.285,28.005,1766732.0
2021-09-30,27.835,28.45,27.835,28.115,1693034.0
2021-10-01,28.005,28.005,27.22,27.69,155243.0
2021-10-04,28.18,28.33,27.98,28.005,748327.0
2021-10-05,27.555,27.85,27.51,27.68,841038.0
2021-10-06,28.005,28.52,27.79,27.9,143489.0
2021-10-07,28.45,28.98,28.225,28.33,817348.0
2021-10-08,28.8,29.36,28.79,28.91,1168366.0
2021-10-11,28.365,28.845,28.205,28.6,804701.0
2021-10-12,28.485,28.755,28.125,28.33,853493.0
2021-10-13,28.365,28.995,28.315,28.755,1497200.0
2021-10-14,28.865,29.405,28.81,29.16,1117285.0
2021-10-15,29.325,29.49,28.935,29.315,672280.0
2021-10-18,29.38,29.395,28.83,29.09,643126.0
2021-10-19,29.045,29.725,28.975,29.305,600284.0
2021-10-20,29.805,30.075,29.345,29.35,1594885.0
2021-10-21,29.44,29.575,28.9,29.515,1122215.0
2021-10-22,29.585,29.985,29.585,29.91,564205.0
2021-10-25,29.585,29.86,29.3,29.65,659998.0
2021-10-26,29.815,29.955,29.46,29.675,712373.0
2021-10-27,30.075,30.075,28.865,29.36,882048.0
2021-10-28,29.405,29.785,29.255,29.67,796797.0
2021-10-29,29.57,29.715,29.315,29.54,876851.0
2021-11-01,30.05,30.41,29.84,30.255,683760.0
2021-11-02,30.355,30.51,30.02,30.255,357015.0
2021-11-03,30.61,30.61,30.1,30.265,520736.0
2021-11-04,30.47,30.68,30.245,30.435,421976.0
2021-11-05,30.625,31.34,30.59,31.085,615555.0
2021-11-08,31.14,31.205,30.39,31.08,898533.0
2021-11-09,30.735,31.24,30.645,31.025,641644.0
2021-11-10,30.85,31.05,30.75,30.805,390791.0
2021-11-11,30.87,31.79,30.835,31.79,1094573.0
2021-11-12,31.64,32.235,31.64,31.765,686898.0
2021-11-15,32.16,32.25,31.835,32.25,380456.0
2021-11-16,31.945,32.605,31.945,32.29,944927.0
2021-11-17,32.06,32.41,30.985,31.875,85390.0
2021-11-18,31.215,32.305,31.195,32.08,1096614.0
2021-11-19,32.39,32.435,31.855,32.115,712784.0
2021-11-22,32.025,32.45,31.755,32.26,583833.0
2021-11-23,31.45,31.685,30.68,31.305,724173.0
2021-11-24,30.365,31.44,29.815,31.24,838008.0
2021-11-25,30.725,31.215,30.715,31.215,1019920.0
2021-11-26,31.385,31.42,30.92,31.015,589262.0
2021-11-29,30.58,31.095,30.23,30.985,1067257.0
2021-11-30,31.53,31.78,31.265,31.44,1813348.0
2021-12-01,31.405,31.52,30.905,31.395,593228.0
2021-12-02,30.615,31.365,30.535,30.895,958337.0
2021-12-03,31.495,31.495,30.95,31.395,657909.0
2021-12-06,31.745,31.745,30.96,31.185,702941.0
2021-12-07,31.52,31.655,30.6,30.905,1142791.0
2021-12-08,31.33,32.115,31.305,31.91,1385668.0
2021-12-09,32.34,32.34,31.62,31.73,817107.0
2021-12-10,31.6,31.92,31.42,31.82,535276.0
2021-12-13,31.92,31.99,31.375,31.81,953816.0
2021-12-14,31.875,32.11,31.63,31.8,528150.0
2021-12-15,31.645,31.645,30.645,30.725,926676.0
2021-12-16,30.525,31.26,30.365,30.67,1093809.0
2021-12-17,30.715,30.96,29.435,29.505,1112931.0
2021-12-20,29.905,30.0,29.54,29.725,392413.0
2021-12-21,29.93,29.955,29.145,29.225,836705.0
2021-12-22,29.28,29.66,29.1,29.54,847299.0
2021-12-23,29.615,29.82,29.415,29.515,21229.0
2021-12-24,29.725,30.49,29.515,30.49,234323.0
2021-12-29,30.96,30.96,30.12,30.29,521838.0
2021-12-30,30.22,30.57,30.21,30.41,246193.0
2021-12-31,30.535,30.635,29.615,29.615,292111.0
2022-01-04,29.815,30.715,29.815,30.69,352823.0
2022-01-05,30.32,30.455,29.85,30.05,488381.0
2022-01-06,29.18,29.46,27.725,27.85,675479.0
2022-01-07,27.76,28.095,27.48,27.79,757213.0
2022-01-10,27.105,27.69,26.795,27.6,663029.0
2022-01-11,27.88,28.07,27.465,27.57,682672.0
2022-01-12,28.015,28.235,27.89,28.095,724165.0
2022-01-13,27.915,27.97,27.2,27.29,378207.0
2022-01-14,27.02,27.165,26.74,26.785,460903.0
2022-01-17,26.64,27.095,26.3,26.985,505485.0
2022-01-18,27.545,27.555,26.825,26.985,745964.0
2022-01-19,27.245,27.6,26.625,27.365,1095684.0
2022-01-20,26.965,27.22,26.725,26.885,697015.0
2022-01-21,26.36,26.535,25.945,26.09,905519.0
2022-01-24,26.435,26.525,25.935,26.405,653007.0
2022-01-25,26.065,26.405,25.665,26.035,891802.0
2022-01-27,25.595,26.1,24.005,24.33,1969848.0
2022-01-28,24.575,25.415,24.345,25.315,2454465.0
2022-01-31,25.7,26.56,25.325,26.19,1022023.0
2022-02-01,26.425,26.775,26.145,26.3,780260.0
2022-02-02,26.515,26.975,26.18,26.75,118494.0
2022-02-03,26.39,26.615,25.945,26.595,1226837.0
2022-02-04,26.31,26.86,25.36,25.575,1466586.0
2022-02-07,25.405,25.73,24.8,25.09,1673865.0
2022-02-08,24.39,25.225,24.39,24.99,1934220.0
2022-02-09,25.125,25.91,24.855,25.91,3768630.0
2022-02-10,26.425,26.86,25.93,25.975,1203741.0
2022-02-11,25.755,25.755,25.095,25.405,881908.0
2022-02-14,25.05,25.285,24.8,25.095,857815.0
2022-02-15,26.48,27.24,25.935,26.625,2155945.0
2022-02-16,27.555,27.645,26.0,26.21,1358052.0
2022-02-17,26.12,26.615,25.62,25.83,1643527.0
2022-02-18,25.115,25.295,24.345,24.575,1644267.0
2022-02-21,23.94,24.925,23.345,24.67,1383711.0
2022-02-22,24.095,24.39,23.735,24.275,95123.0
2022-02-23,24.665,25.18,24.065,25.005,1680478.0
2022-02-24,24.385,24.445,23.515,23.715,1615317.0
2022-02-25,23.995,24.62,23.94,24.375,1294737.0
2022-02-28,24.345,24.755,23.95,24.095,1323375.0
2022-03-01,24.71,25.685,24.635,25.575,1625925.0
2022-03-02,25.225,25.655,24.765,25.53,1646541.0
2022-03-03,25.8,25.975,25.395,25.405,1012811.0
2022-03-04,25.015,25.045,24.21,24.905,1671552.0
2022-03-07,24.385,24.6,23.905,24.355,1535894.0
2022-03-08,24.275,24.725,24.175,24.465,105050.0
2022-03-09,24.655,24.925,24.41,24.71,685230.0
2022-03-10,25.295,25.875,25.15,25.675,1127561.0
2022-03-11,25.43,25.54,25.0,25.125,1100356.0
2022-03-14,25.25,25.775,25.16,25.775,930856.0
2022-03-15,25.575,26.135,25.55,25.955,757287.0
2022-03-16,26.3,27.22,26.3,27.065,1312379.0
2022-03-17,28.185,28.215,27.385,27.725,1253038.0
2022-03-18,28.46,28.565,27.77,28.035,1732746.0
2022-03-21,28.465,28.71,27.665,27.815,669182.0
2022-03-22,28.11,28.19,27.58,27.89,716834.0
2022-03-23,28.16,28.36,27.675,27.715,675294.0
2022-03-24,27.305,27.44,26.82,27.385,1098518.0
2022-03-25,27.43,27.705,27.395,27.52,574139.0
2022-03-28,27.275,27.32,26.405,26.455,684035.0
2022-03-29,26.79,26.9,26.6,26.78,492060.0
2022-03-30,27.35,27.84,27.255,27.505,113268.0
2022-03-31,27.365,27.715,27.15,27.23,890621.0
2022-04-01,27.13,27.14,26.38,26.38,566768.0
2022-04-04,26.28,26.875,26.16,26.665,567540.0
2022-04-05,26.765,27.085,26.59,26.765,580181.0
2022-04-06,26.435,26.625,26.225,26.29,715147.0
2022-04-07,25.67,25.76,25.305,25.65,899685.0
2022-04-08,25.57,25.85,25.475,25.66,448827.0
2022-04-11,25.35,26.115,25.33,26.005,485263.0
2022-04-12,25.96,26.045,25.34,25.74,552685.0
2022-04-13,25.615,25.96,25.56,25.57,729650.0
2022-04-14,25.95,26.15,25.63,25.895,465747.0
2022-04-19,25.77,25.895,25.465,25.78,379060.0
2022-04-20,26.005,26.245,25.63,25.685,812365.0
2022-04-21,25.895,25.895,25.21,25.465,694609.0
2022-04-22,25.35,25.35,24.94,25.175,784682.0
2022-04-26,24.93,25.33,24.765,25.085,937368.0
2022-04-27,24.69,25.195,24.69,25.075,1097110.0
2022-04-28,25.35,25.42,24.735,24.885,821120.0
2022-04-29,25.32,25.915,25.24,25.915,1284419.0
2022-05-02,25.305,25.365,24.555,24.59,762587.0
2022-05-03,24.93,25.205,24.69,24.71,502351.0
2022-05-04,24.5,24.845,24.445,24.48,582010.0
2022-05-05,24.7,24.845,24.43,24.755,477306.0
2022-05-06,23.65,23.66,23.095,23.11,1103844.0
2022-05-09,22.83,22.93,22.3,22.465,882477.0
2022-05-10,22.215,23.295,21.87,23.295,1213836.0
2022-05-11,23.175,23.505,22.755,23.385,851341.0
2022-05-12,23.0,23.175,22.05,22.145,1143316.0
2022-05-13,22.565,22.81,22.38,22.655,826394.0
2022-05-16,22.855,23.925,22.855,23.195,1051463.0
2022-05-17,22.83,22.91,22.155,22.19,1038165.0
2022-05-18,22.52,23.265,22.52,23.085,1102437.0
2022-05-19,22.215,22.775,22.105,22.575,877965.0
2022-05-20,22.62,23.195,22.62,22.92,1162992.0
2022-05-23,22.945,23.34,22.79,23.21,605972.0
2022-05-24,22.84,22.95,21.98,22.235,896690.0
2022-05-25,22.005,22.255,21.88,22.07,748253.0
2022-05-26,22.245,22.62,22.105,22.31,776467.0
2022-05-27,22.83,22.83,22.3,22.51,886106.0
2022-05-30,22.765,23.25,22.7,23.175,1230568.0
2022-05-31,22.83,22.83,22.0,22.145,3811174.0
2022-06-01,22.3,22.435,22.115,22.135,1193028.0
2022-06-02,21.935,22.005,21.515,21.625,681760.0
2022-06-03,22.025,22.21,21.795,22.0,721485.0
2022-06-06,21.605,21.87,21.46,21.47,420806.0
2022-06-07,21.205,21.395,20.63,20.775,922945.0
2022-06-08,21.0,21.285,20.765,20.8,1082944.0
2022-06-09,20.7,20.775,20.38,20.39,989808.0
2022-06-10,20.19,20.61,20.17,20.3,1175777.0
2022-06-14,19.13,19.825,18.865,19.825,2014011.0
2022-06-15,19.635,19.635,18.475,18.475,1336541.0
2022-06-16,18.63,19.02,18.28,18.29,2239549.0
2022-06-17,17.605,18.11,17.45,17.945,3121964.0
2022-06-20,18.27,18.27,17.74,17.86,1636717.0
2022-06-21,18.135,18.2,17.525,17.725,1671927.0
2022-06-22,17.79,17.945,17.47,17.87,1737664.0
2022-06-23,18.08,18.58,17.99,18.49,1571084.0
2022-06-24,18.675,19.53,18.49,19.495,1427810.0
2022-06-27,20.025,20.6,19.895,20.3,1728907.0
2022-06-28,20.055,20.06,19.475,19.735,1137801.0
2022-06-29,19.35,19.395,18.955,19.195,962416.0
2022-06-30,19.385,19.64,19.175,19.175,930063.0
2022-07-01,19.495,19.75,18.82,18.93,1096395.0
2022-07-04,19.275,19.705,19.14,19.32,778143.0
2022-07-05,19.265,20.18,19.21,20.005,1198911.0
2022-07-06,21.155,21.205,20.325,20.39,1781906.0
2022-07-07,20.82,20.82,20.225,20.62,1233781.0
2022-07-08,21.0,21.01,20.3,20.435,709902.0
2022-07-11,20.225,20.225,19.37,19.485,903815.0
2022-07-12,19.705,19.705,19.35,19.405,951369.0
2022-07-13,19.405,19.79,19.405,19.79,1225744.0
2022-07-14,19.725,20.345,19.695,20.315,893643.0
2022-07-15,19.815,20.105,19.65,19.78,847778.0
2022-07-18,19.85,20.145,19.64,20.145,731116.0
2022-07-19,19.725,19.925,19.195,19.615,1363524.0
2022-07-20,19.835,20.555,19.79,20.37,952163.0
2022-07-21,20.755,20.93,20.3,20.785,2574107.0
2022-07-22,20.565,20.72,20.255,20.525,1246988.0
2022-07-25,20.365,20.41,20.06,20.06,899141.0
2022-07-26,20.16,20.17,19.75,19.905,736160.0
2022-07-27,19.67,19.75,19.485,19.68,956276.0
2022-07-28,19.95,20.575,19.87,20.475,855096.0
2022-07-29,20.955,21.175,20.665,20.945,1193213.0
2022-08-01,20.895,21.375,20.875,21.32,943722.0
2022-08-02,21.175,21.22,20.755,20.985,695145.0
2022-08-03,20.72,21.405,20.61,21.165,753033.0
2022-08-04,21.625,22.245,21.615,21.96,1108035.0
2022-08-05,21.96,21.98,21.365,21.475,816643.0
2022-08-08,21.065,21.315,20.93,21.03,541071.0
2022-08-09,21.095,21.75,20.975,21.695,1071303.0
2022-08-10,21.275,21.85,21.04,21.34,882361.0
2022-08-11,22.235,22.675,22.215,22.5,1145541.0
2022-08-12,22.21,22.445,22.035,22.145,946141.0
2022-08-15,22.31,22.785,22.235,22.255,1182308.0
2022-08-16,22.255,22.345,20.555,21.11,2049232.0
2022-08-17,21.935,21.945,20.94,21.405,1581452.0
2022-08-18,21.385,21.415,20.555,20.9,1802571.0
2022-08-19,20.94,21.385,20.84,20.955,1051847.0
2022-08-22,20.61,20.735,20.27,20.27,1018439.0
2022-08-23,19.95,20.155,19.54,19.54,1377390.0
2022-08-24,19.67,19.74,19.485,19.615,1409399.0
2022-08-25,19.79,20.125,19.46,19.86,953933.0
2022-08-26,19.715,19.895,19.46,19.485,1150597.0
2022-08-29,18.6,18.91,18.5,18.655,1385945.0
2022-08-30,18.845,18.95,18.63,18.79,1286592.0
2022-08-31,18.685,19.18,18.685,19.05,1895988.0
2022-09-01,18.7,18.91,18.58,18.6,1334696.0
2022-09-02,18.565,19.185,18.555,18.8,1474445.0
2022-09-05,18.84,18.845,18.57,18.73,482382.0
2022-09-06,19.095,19.175,18.845,19.085,1228254.0
2022-09-07,18.965,19.11,18.48,18.705,1864614.0
2022-09-08,18.935,19.425,18.92,19.42,2009350.0
2022-09-09,19.365,19.39,19.08,19.195,1560531.0
2022-09-12,19.455,19.5,19.16,19.445,889357.0
2022-09-13,19.735,20.14,19.68,19.87,1108314.0
2022-09-14,19.075,19.68,18.825,19.55,1769478.0
2022-09-15,19.64,19.685,19.28,19.39,1229441.0
2022-09-16,19.16,19.335,19.065,19.13,1464966.0
2022-09-19,18.92,19.02,18.695,18.9,656583.0
2022-09-20,19.15,19.225,18.795,18.825,668880.0
2022-09-21,18.53,18.66,18.435,18.66,1109898.0
2022-09-23,18.23,18.355,17.605,17.66,1379122.0
2022-09-26,17.445,18.295,17.415,18.185,1134303.0
2022-09-27,18.055,18.135,17.795,17.935,934966.0
2022-09-28,17.815,18.105,17.73,18.01,1143426.0
2022-09-29,18.335,18.555,18.195,18.41,1131704.0
2022-09-30,18.215,18.29,17.65,17.76,1410225.0
2022-10-03,17.675,17.815,17.4,17.52,819413.0
2022-10-04,18.0,18.735,17.835,18.725,1494159.0
2022-10-05,19.365,20.17,19.3,19.825,225380.0
2022-10-06,19.52,19.855,19.51,19.52,1051006.0
2022-10-07,19.29,19.465,19.175,19.195,877347.0
2022-10-10,18.695,18.76,18.425,18.715,925924.0
2022-10-11,18.715,18.795,18.425,18.425,971492.0
2022-10-12,18.105,18.325,18.03,18.12,794823.0
2022-10-13,18.14,18.39,17.98,18.345,1215783.0
2022-10-14,18.695,19.11,18.585,18.79,1347153.0
2022-10-17,18.425,18.715,18.32,18.61,1036818.0
2022-10-18,18.99,19.995,18.985,19.945,1394484.0
2022-10-19,20.065,20.29,19.325,19.565,1066707.0
2022-10-20,19.3,19.3,18.815,19.02,1095215.0
2022-10-21,19.04,19.055,18.555,18.555,845302.0
2022-10-24,18.91,19.14,18.855,19.11,658501.0
2022-10-25,19.39,19.72,19.325,19.55,702239.0
2022-10-26,19.66,19.815,19.54,19.605,836705.0
2022-10-27,19.685,19.845,19.53,19.575,597080.0
2022-10-28,19.41,19.69,19.355,19.65,798532.0
2022-10-31,20.325,20.38,19.835,20.0,789999.0
2022-11-01,20.055,20.55,20.0,20.4,706073.0
2022-11-02,20.245,20.38,19.955,20.28,746080.0
2022-11-03,19.465,20.095,19.44,20.065,1024864.0
2022-11-04,19.68,20.17,19.68,20.17,923400.0
2022-11-07,20.065,20.245,19.825,20.245,863968.0
2022-11-08,20.43,20.55,19.935,20.195,1005083.0
2022-11-09,20.38,20.38,19.24,19.28,1143917.0
2022-11-10,19.095,19.12,18.76,18.92,72742.0
2022-11-11,20.31,20.75,19.955,20.18,1641245.0
2022-11-14,20.485,20.495,20.01,20.01,959816.0
2022-11-15,19.9,20.195,19.825,20.16,837973.0
2022-11-16,20.15,20.15,19.67,19.835,859157.0
2022-11-17,19.985,20.3,19.89,20.18,1141762.0
2022-11-18,19.995,20.185,19.79,19.975,957670.0
2022-11-21,19.615,19.9,19.335,19.425,125597.0
2022-11-22,19.455,19.55,19.325,19.4,915220.0
2022-11-23,19.55,19.55,19.26,19.485,623899.0
2022-11-24,19.595,20.01,19.5,19.91,545106.0
2022-11-25,20.105,20.16,19.825,19.9,471985.0
2022-11-28,19.9,20.495,19.735,20.345,783665.0
2022-11-29,20.38,20.64,20.18,20.595,1128175.0
2022-11-30,20.345,20.75,20.235,20.455,2850850.0
2022-12-01,21.69,21.735,20.865,20.985,1303010.0
2022-12-02,20.875,21.625,20.77,21.465,1209335.0
2022-12-05,21.42,21.44,21.04,21.365,686300.0
2022-12-06,21.325,21.67,21.04,21.365,1273302.0
2022-12-07,21.05,21.17,20.565,20.565,1054489.0
2022-12-08,20.565,20.585,20.085,20.205,797489.0
2022-12-09,20.215,20.4,20.15,20.195,596452.0
2022-12-12,20.14,20.335,19.9,20.245,695225.0
2022-12-13,20.345,20.52,20.185,20.41,729739.0
2022-12-14,20.835,20.835,20.355,20.51,863295.0
2022-12-15,20.225,20.465,20.14,20.225,962038.0
2022-12-16,19.66,20.17,19.52,19.985,735626.0
2022-12-19,19.91,20.065,19.78,19.93,506176.0
2022-12-20,19.825,19.825,18.825,18.825,667358.0
2022-12-21,19.05,19.26,18.935,18.975,1009841.0
2022-12-22,19.355,19.735,19.25,19.64,883084.0
2022-12-23,19.305,19.475,19.235,19.315,532730.0
2022-12-28,19.01,19.27,19.01,19.14,433642.0
2022-12-29,19.0,19.235,18.99,19.205,498233.0
2022-12-30,19.42,19.55,19.3,19.41,512317.0
2023-01-03,19.455,19.455,18.85,18.925,302556.0
2023-01-04,19.315,19.66,19.16,19.55,1084589.0
2023-01-05,19.66,19.87,19.615,19.735,675366.0
2023-01-06,19.185,19.465,19.16,19.365,511838.0
2023-01-09,19.725,19.865,19.49,19.54,684385.0
2023-01-10,19.55,19.695,19.29,19.695,664909.0
2023-01-11,19.715,20.455,19.685,20.37,711655.0
2023-01-12,20.65,20.75,20.43,20.68,701865.0
2023-01-13,20.89,21.605,20.88,21.495,1011910.0
2023-01-16,21.975,22.515,21.93,22.31,1208537.0
2023-01-17,22.65,22.69,21.835,21.975,1286393.0
2023-01-18,22.14,22.44,21.995,22.195,955041.0
2023-01-19,22.335,22.485,22.06,22.385,751362.0
2023-01-20,22.39,22.39,22.105,22.195,952414.0
2023-01-23,22.57,22.64,22.365,22.54,759364.0
2023-01-24,22.835,23.03,22.595,22.595,756930.0
2023-01-25,22.455,22.865,21.8,21.93,1380853.0
2023-01-27,21.91,22.115,21.565,21.625,1598961.0
2023-01-30,22.07,22.69,21.91,22.595,1401695.0
2023-01-31,22.375,22.485,22.06,22.43,1485204.0
2023-02-01,22.735,22.835,22.075,22.31,1001495.0
2023-02-02,23.42,23.995,23.345,23.505,1554633.0
2023-02-03,23.765,23.96,23.265,23.745,1688031.0
2023-02-06,23.245,23.755,23.235,23.69,1377718.0
2023-02-07,23.385,23.845,23.33,23.845,1181198.0
2023-02-08,23.96,24.115,23.225,23.335,1202696.0
2023-02-09,23.31,23.52,23.225,23.345,873808.0
2023-02-10,22.975,23.31,22.66,22.68,914110.0
2023-02-13,22.195,22.44,22.07,22.345,779079.0
2023-02-14,22.67,22.835,22.51,22.575,800083.0
2023-02-15,22.93,23.18,22.495,22.745,640182.0
2023-02-16,22.95,23.53,22.91,23.4,966080.0
2023-02-17,23.015,23.015,22.67,22.955,765039.0
2023-02-20,22.885,22.89,22.52,22.53,735624.0
2023-02-21,21.67,22.51,21.205,22.14,1631330.0
2023-02-22,22.255,22.615,21.66,22.465,1298198.0
2023-02-23,22.735,22.9,22.495,22.605,935756.0
2023-02-24,22.65,22.875,22.385,22.67,652707.0
2023-02-27,22.355,22.52,22.05,22.31,1373580.0
2023-02-28,22.67,22.67,22.29,22.4,1414400.0
2023-03-01,22.125,22.56,22.07,22.07,1024989.0
2023-03-02,22.01,22.03,21.465,21.595,1322232.0
2023-03-03,21.76,21.91,21.575,21.755,1075927.0
2023-03-06,22.19,22.355,22.03,22.235,1057731.0
2023-03-07,22.225,22.375,21.975,22.29,644398.0
2023-03-08,22.32,22.38,22.17,22.26,945929.0
2023-03-09,22.53,23.005,22.53,22.865,1224159.0
2023-03-10,22.505,22.51,21.91,22.06,1533822.0
2023-03-13,21.745,22.455,21.495,22.255,1018735.0
2023-03-14,21.995,22.16,21.47,21.705,1131747.0
2023-03-15,22.04,22.075,21.42,21.56,1345670.0
2023-03-16,21.31,21.55,21.03,21.41,1264100.0
2023-03-17,21.43,21.655,21.115,21.55,1698445.0
2023-03-20,21.315,21.63,21.29,21.53,768540.0
2023-03-21,21.535,21.81,21.525,21.745,466212.0
2023-03-22,22.215,22.275,21.67,22.02,977303.0
2023-03-23,21.755,21.805,21.465,21.605,719231.0
2023-03-24,21.455,21.81,21.4,21.67,782374.0
2023-03-27,21.72,22.01,21.72,21.83,422806.0
2023-03-28,21.795,21.955,21.585,21.955,857868.0
2023-03-29,21.775,22.075,21.565,22.01,878764.0
2023-03-30,22.17,22.59,22.065,22.405,925974.0
2023-03-31,22.6,22.845,22.405,22.49,877965.0
2023-04-03,22.78,23.155,22.695,22.76,928622.0
2023-04-04,21.71,22.55,21.23,22.545,2007601.0
2023-04-05,23.145,23.535,22.885,23.4,1362587.0
2023-04-06,22.885,23.515,22.825,23.315,956086.0
2023-04-11,23.88,23.88,23.485,23.535,720224.0
2023-04-12,23.77,23.775,23.475,23.685,658644.0
2023-04-13,23.69,23.69,23.405,23.61,789885.0
2023-04-14,23.675,23.74,23.455,23.525,340634.0
2023-04-17,23.88,23.97,23.645,23.72,542479.0
2023-04-18,23.58,23.6,23.27,23.6,521622.0
2023-04-19,23.28,23.335,23.11,23.175,812764.0
2023-04-20,23.145,23.25,22.94,23.1,538643.0
2023-04-21,23.025,23.025,22.695,22.745,567588.0
2023-04-24,22.715,23.015,22.715,22.885,529484.0
2023-04-26,22.79,23.005,22.61,22.94,1261258.0
2023-04-27,22.81,23.005,22.685,22.93,642586.0
2023-04-28,23.22,23.24,22.845,22.96,850230.0
2023-05-01,23.08,23.24,22.65,22.685,544390.0
2023-05-02,22.575,23.025,22.515,22.515,509480.0
2023-05-03,22.13,22.235,21.945,22.16,655229.0
2023-05-04,22.105,22.33,21.98,22.33,381697.0
2023-05-05,22.51,22.585,22.19,22.19,466955.0
2023-05-08,22.19,22.51,22.15,22.28,480403.0
2023-05-09,22.48,22.48,21.99,22.055,519006.0
2023-05-10,21.905,22.16,21.87,22.075,469804.0
2023-05-11,22.255,23.025,22.18,22.91,1024984.0
2023-05-12,23.07,23.09,22.53,22.865,1016160.0
2023-05-15,22.79,22.81,22.46,22.59,599780.0
2023-05-16,22.44,22.48,22.095,22.34,103313.0
2023-05-17,22.355,22.525,22.245,22.355,570545.0
2023-05-18,22.515,22.745,22.35,22.425,485214.0
2023-05-19,22.62,23.07,22.555,22.91,598537.0
2023-05-22,22.82,22.875,22.59,22.835,477431.0
2023-05-23,22.865,22.94,22.745,22.845,515000.0
2023-05-24,22.64,23.005,22.545,22.845,751751.0
2023-05-25,22.695,22.94,22.49,22.59,617554.0
2023-05-26,22.62,22.675,22.395,22.515,467676.0
2023-05-29,22.845,23.025,22.6,22.675,516665.0
2023-05-30,22.885,22.885,22.515,22.735,510047.0
2023-05-31,22.63,22.735,22.12,22.12,2508525.0
2023-06-01,22.275,22.375,21.895,22.245,764658.0
2023-06-02,22.3,22.51,22.12,22.16,630784.0
2023-06-05,22.31,22.44,21.98,22.075,859325.0
2023-06-06,21.905,22.0,21.55,21.585,1185840.0
2023-06-07,21.775,21.775,21.275,21.335,919416.0
2023-06-08,21.23,21.23,20.29,20.345,1341370.0
2023-06-09,20.355,20.6,20.185,20.31,1240105.0
2023-06-13,20.4,20.635,20.375,20.535,2069103.0
2023-06-14,20.505,20.645,20.29,20.31,793539.0
2023-06-15,20.25,20.7,20.195,20.27,1369130.0
2023-06-16,20.375,20.825,20.375,20.825,1557817.0
2023-06-19,20.76,21.02,20.675,20.9,889947.0
2023-06-20,20.965,20.965,20.57,20.74,708408.0
2023-06-21,20.995,21.255,20.87,20.87,876654.0
2023-06-22,20.28,20.625,20.185,20.315,1198622.0
2023-06-23,20.42,20.46,20.24,20.3,724985.0
2023-06-26,20.195,20.43,20.09,20.39,616480.0
2023-06-27,20.185,20.29,20.09,20.225,674968.0
2023-06-28,20.1,20.14,19.595,19.94,1010043.0
2023-06-29,20.12,20.475,20.0,20.225,1014769.0
2023-06-30,20.065,20.42,19.99,20.42,1050676.0
2023-07-03,20.375,20.45,20.075,20.45,668197.0
2023-07-04,20.215,20.56,20.205,20.495,592624.0
2023-07-05,20.6,21.315,20.505,21.295,1375936.0
2023-07-06,21.08,21.275,21.015,21.275,1202042.0
2023-07-07,20.86,20.915,20.73,20.91,1679146.0
2023-07-10,21.02,21.105,20.785,20.87,750607.0
2023-07-11,20.985,21.57,20.92,21.53,795777.0
2023-07-12,21.735,21.98,21.34,21.53,576384.0
2023-07-13,22.0,22.205,21.895,22.16,821462.0
2023-07-14,22.435,22.825,22.275,22.66,786358.0
2023-07-17,22.8,22.91,22.575,22.75,647843.0
2023-07-18,22.8,23.015,22.61,22.865,717145.0
2023-07-19,23.13,23.165,22.82,23.005,894479.0
2023-07-20,23.015,23.08,22.75,22.78,538538.0
2023-07-21,22.405,22.405,21.69,21.86,904779.0
2023-07-24,22.085,22.275,21.925,22.18,712015.0
2023-07-25,22.2,22.45,22.055,22.405,878873.0
2023-07-26,22.515,22.675,22.35,22.575,535886.0
2023-07-27,22.79,23.455,22.78,23.38,1032011.0
2023-07-28,23.205,23.29,22.92,23.215,509689.0
2023-07-31,23.44,23.54,23.145,23.41,724140.0
2023-08-01,23.515,23.85,23.465,23.71,610615.0
2023-08-02,23.69,23.92,23.28,23.355,1022233.0
2023-08-03,23.325,23.975,22.79,23.205,715880.0
2023-08-04,23.205,23.365,22.98,23.28,737296.0
2023-08-07,23.26,23.44,23.195,23.27,305180.0
2023-08-08,23.43,23.56,23.325,23.56,783763.0
2023-08-09,23.655,24.295,23.59,24.255,1275948.0
2023-08-10,23.89,24.05,23.715,23.87,993219.0
2023-08-11,24.18,24.595,24.01,24.08,1095657.0
2023-08-14,23.92,24.445,23.9,24.22,851366.0
2023-08-15,22.425,23.185,21.82,23.185,3504823.0
2023-08-16,22.47,23.205,21.905,22.115,2545188.0
2023-08-17,21.755,22.225,21.285,22.045,2186945.0
2023-08-18,21.81,22.265,21.635,22.105,1329172.0
2023-08-21,22.045,22.5,21.935,21.96,1015095.0
2023-08-22,22.095,22.235,21.775,21.775,1456534.0
2023-08-23,21.83,21.98,21.44,21.67,1046762.0
2023-08-24,21.81,22.16,21.615,21.98,1078938.0
2023-08-25,21.475,21.855,21.465,21.805,745522.0
2023-08-28,21.945,22.01,21.625,21.68,555769.0
2023-08-29,21.635,21.895,21.5,21.56,1050326.0
2023-08-30,21.905,22.15,21.67,22.065,1194428.0
2023-08-31,22.215,22.35,21.725,21.725,2774932.0
2023-09-01,22.01,22.095,21.645,21.745,654689.0
2023-09-04,21.83,21.935,21.42,21.475,507415.0
2023-09-05,21.38,21.5,21.235,21.475,763750.0
2023-09-06,21.465,21.575,21.32,21.52,869229.0
2023-09-07,21.35,21.585,21.1,21.465,1000227.0
2023-09-08,21.54,21.64,21.43,21.49,813506.0
2023-09-11,21.49,21.54,21.27,21.375,661023.0
2023-09-12,21.33,21.365,21.025,21.155,1080104.0
2023-09-13,21.09,21.145,20.775,21.07,820285.0
2023-09-14,21.14,21.185,20.975,21.07,990610.0
2023-09-15,21.425,21.56,21.33,21.33,1364438.0
2023-09-18,21.11,21.11,20.775,20.775,494701.0
2023-09-19,20.545,20.785,20.46,20.625,565965.0
2023-09-20,20.605,21.025,20.575,20.92,1103861.0
2023-09-21,20.64,20.87,20.52,20.68,1175965.0
2023-09-22,20.25,20.595,20.05,20.595,868195.0
2023-09-25,20.46,20.955,20.415,20.955,635053.0
2023-09-26,20.88,20.92,20.605,20.785,678979.0
2023-09-27,20.605,20.985,20.545,20.985,1318462.0
2023-09-28,20.71,21.205,20.535,20.755,1230441.0
2023-09-29,20.72,21.195,20.68,21.055,1213146.0
2023-10-02,21.09,21.395,21.025,21.14,755393.0
2023-10-03,20.73,20.88,20.595,20.775,1453887.0
2023-10-04,20.545,20.755,20.36,20.385,928302.0
2023-10-05,20.635,20.93,20.5,20.9,914881.0
2023-10-06,20.9,21.015,20.795,20.94,662154.0
2023-10-09,20.94,21.11,20.805,20.975,536396.0
2023-10-10,21.28,21.47,20.995,21.405,921616.0
2023-10-11,21.585,21.77,21.31,21.69,1003061.0
2023-10-12,22.035,22.465,21.94,22.39,1597879.0
2023-10-13,22.1,22.34,22.0,22.035,1013296.0
2023-10-16,21.69,21.94,21.56,21.615,670418.0
2023-10-17,21.93,22.005,21.71,21.9,550736.0
2023-10-18,22.035,22.18,21.645,21.815,719027.0
2023-10-19,21.5,21.57,21.07,21.405,700626.0
2023-10-20,21.11,21.27,20.95,20.975,654535.0
2023-10-23,20.815,20.965,20.615,20.74,434897.0
2023-10-24,20.66,20.73,20.49,20.49,634952.0
2023-10-25,20.595,20.72,20.29,20.32,890125.0
2023-10-26,19.925,20.02,19.585,19.83,1124630.0
2023-10-27,19.82,19.9,19.515,19.515,719572.0
2023-10-30,19.345,19.725,19.205,19.515,705873.0
2023-10-31,19.5,19.735,19.48,19.66,761308.0
2023-11-01,19.62,19.84,19.585,19.81,616204.0
2023-11-02,20.08,20.68,20.08,20.64,771838.0
2023-11-03,20.88,21.025,20.65,20.795,843139.0
2023-11-06,20.92,21.245,20.795,21.045,923084.0
2023-11-07,21.055,21.175,20.86,21.07,418911.0
2023-11-08,21.415,21.56,21.225,21.365,785143.0
2023-11-09,21.55,21.645,21.26,21.395,449736.0
2023-11-10,21.225,21.255,20.775,20.775,722022.0
2023-11-13,20.9,20.91,20.385,20.53,472018.0
2023-11-14,20.975,21.31,20.53,20.975,696335.0
2023-11-15,21.94,22.405,21.56,22.235,1465928.0
2023-11-16,22.655,23.115,22.095,22.11,1269272.0
2023-11-17,22.195,22.415,21.96,22.11,472171.0
2023-11-20,22.15,22.54,22.13,22.405,766351.0
2023-11-21,22.655,22.655,22.245,22.53,457118.0
2023-11-22,22.55,22.56,21.985,21.985,596347.0
2023-11-23,22.045,22.31,21.96,21.96,527691.0
2023-11-24,22.015,22.085,21.785,21.835,319920.0
2023-11-27,21.835,21.92,21.455,21.73,625398.0
2023-11-28,21.96,22.085,21.75,21.75,390825.0
2023-11-29,21.75,22.405,21.655,22.3,781703.0
2023-11-30,22.445,22.78,22.015,22.78,2251131.0
2023-12-01,22.225,22.73,22.205,22.73,956367.0
2023-12-04,22.98,23.14,22.8,23.065,681781.0
2023-12-05,22.95,23.025,22.405,22.665,776367.0
2023-12-06,22.81,23.55,22.56,23.41,883881.0
2023-12-07,23.525,23.77,23.465,23.655,711982.0
2023-12-08,23.855,23.98,23.315,23.685,506619.0
2023-12-11,23.8,23.8,23.315,23.455,591367.0
2023-12-12,23.37,23.62,23.14,23.435,922991.0
2023-12-13,23.59,23.665,23.21,23.4,626535.0
2023-12-14,23.845,24.18,23.495,24.0,902975.0
2023-12-15,23.97,24.19,23.855,23.96,1381882.0
2023-12-18,23.945,24.305,23.83,24.085,398331.0
2023-12-19,24.2,24.675,24.075,24.565,824864.0
2023-12-20,24.88,25.105,24.67,24.895,705419.0
2023-12-21,24.765,24.895,24.485,24.81,720494.0
2023-12-22,24.925,25.175,24.81,24.925,337422.0
2023-12-27,25.67,25.67,25.06,25.165,266903.0
2023-12-28,25.47,25.5,25.23,25.355,277880.0
2023-12-29,25.325,25.5,25.2,25.5,420162.0
2024-01-02,25.565,25.735,25.52,25.63,266162.0
2024-01-03,25.02,25.315,24.61,24.725,766783.0
2024-01-04,24.59,24.85,24.47,24.725,599385.0
2024-01-05,24.725,24.82,24.515,24.63,276589.0
2024-01-08,24.505,24.735,24.465,24.475,315303.0
2024-01-09,25.05,25.175,24.85,24.85,379393.0
2024-01-10,24.935,25.05,24.725,24.755,511285.0
2024-01-11,25.04,25.05,24.715,24.81,598421.0
2024-01-12,24.505,24.84,24.43,24.705,381717.0
2024-01-15,24.705,24.83,24.625,24.675,241542.0
2024-01-16,24.515,24.6,24.27,24.38,472737.0
2024-01-17,24.0,24.23,23.42,23.8,807812.0
2024-01-18,23.56,23.845,23.465,23.715,949789.0
2024-01-19,23.97,24.325,23.97,24.065,858011.0
2024-01-22,24.17,24.42,23.99,24.16,695678.0
2024-01-23,24.095,24.485,24.05,24.37,549498.0
2024-01-24,24.365,24.46,24.17,24.325,522786.0
2024-01-25,24.325,24.46,24.19,24.38,468219.0
2024-01-29,23.98,24.41,23.855,24.01,697909.0
2024-01-30,24.355,24.42,24.105,24.145,501852.0
2024-01-31,24.135,24.285,23.875,24.275,774354.0
2024-02-01,23.95,24.01,23.54,23.81,681740.0
2024-02-02,24.01,24.83,23.95,24.83,724398.0
2024-02-05,24.58,24.945,24.485,24.775,548332.0
2024-02-06,24.535,24.685,24.255,24.63,627051.0
2024-02-07,24.565,25.0,24.525,24.82,517593.0
2024-02-08,24.81,25.26,24.765,25.02,502113.0
2024-02-09,25.09,25.545,24.975,25.515,528146.0
2024-02-12,25.535,25.85,25.395,25.605,408009.0
2024-02-13,22.615,24.765,22.19,24.44,4050104.0
2024-02-14,23.895,24.44,22.71,23.16,3139273.0
2024-02-15,23.495,23.99,23.39,23.62,1429184.0
2024-02-16,23.845,24.61,23.655,24.18,1276983.0
2024-02-19,23.98,24.295,23.845,24.21,879118.0
2024-02-20,24.26,25.165,24.24,25.0,1398251.0
2024-02-21,25.135,25.69,24.63,24.685,1021120.0
2024-02-22,24.695,25.05,24.43,24.43,680183.0
2024-02-23,24.67,24.78,24.03,24.2,662395.0
2024-02-26,24.265,24.725,24.02,24.43,500798.0
2024-02-27,24.475,24.57,24.265,24.44,369632.0
2024-02-28,24.555,24.735,24.095,24.65,652321.0
2024-02-29,24.8,25.155,24.675,25.02,1353370.0
2024-03-01,25.04,25.375,24.895,24.895,532207.0
2024-03-04,25.02,25.26,24.765,25.05,506255.0
2024-03-05,25.05,25.175,24.57,25.09,677712.0
2024-03-06,25.125,25.175,24.65,25.05,643716.0
2024-03-07,25.355,25.645,25.04,25.26,650957.0
2024-03-08,25.595,25.945,25.46,25.85,593859.0
2024-03-11,25.735,25.735,25.2,25.315,470121.0
2024-03-12,25.335,25.735,25.335,25.385,580305.0
2024-03-13,25.5,25.85,25.5,25.66,773082.0
2024-03-14,25.66,25.66,25.04,25.095,948038.0
2024-03-15,24.755,24.88,24.355,24.44,1604894.0
2024-03-18,24.2,24.555,24.165,24.41,655096.0
2024-03-19,24.41,24.69,24.115,24.535,790045.0
2024-03-20,24.555,24.69,24.315,24.365,1028146.0
2024-03-21,24.42,24.83,24.12,24.18,1675674.0
2024-03-22,24.065,24.315,23.795,24.315,888758.0
2024-03-25,24.44,24.69,24.375,24.43,452724.0
2024-03-26,24.17,24.17,23.815,23.845,727648.0
2024-03-27,23.97,24.055,23.775,23.98,617735.0
2024-03-28,24.13,24.285,23.745,24.15,971761.0
2024-04-02,23.92,24.21,23.67,23.735,829233.0
2024-04-03,23.495,23.555,22.735,23.09,1066805.0
2024-04-04,23.37,23.58,23.24,23.38,719231.0
2024-04-05,23.315,23.495,23.06,23.255,615896.0
2024-04-08,23.37,23.63,23.275,23.59,647355.0
2024-04-09,23.59,23.835,23.35,23.765,468233.0
2024-04-10,23.9,24.44,23.835,24.335,948828.0
2024-04-11,23.825,24.13,23.785,23.86,775286.0
2024-04-12,23.835,24.2,23.825,24.055,713468.0
2024-04-15,23.755,24.005,23.62,23.88,850920.0
2024-04-16,23.7,23.815,23.38,23.535,740472.0
2024-04-17,23.43,23.61,23.255,23.305,556603.0
2024-04-18,23.315,23.38,23.09,23.14,461690.0
2024-04-19,22.9,22.9,22.44,22.88,661939.0
2024-04-22,23.275,24.105,23.195,24.105,1340761.0
2024-04-23,24.065,24.365,23.96,24.115,600145.0
2024-04-24,24.44,24.585,24.055,24.055,507963.0
2024-04-26,23.63,23.755,23.17,23.17,717409.0
2024-04-29,23.62,23.765,23.33,23.43,769344.0
2024-04-30,23.305,23.4,23.035,23.4,629980.0
2024-05-01,23.025,23.035,22.715,22.84,621954.0
2024-05-02,22.91,23.06,22.53,22.53,751774.0
2024-05-03,22.63,22.955,22.61,22.935,647818.0
2024-05-06,23.035,23.16,22.86,23.07,647317.0
2024-05-07,23.315,23.43,23.03,23.32,517632.0
2024-05-08,23.275,23.33,22.8,22.87,1025036.0
2024-05-09,22.915,22.945,22.495,22.52,629516.0
2024-05-10,22.59,22.8,22.51,22.6,417746.0
2024-05-13,22.51,22.695,22.37,22.465,357371.0
2024-05-14,22.455,22.51,22.0,22.03,812387.0
2024-05-15,22.175,22.3,21.905,21.98,712325.0
2024-05-16,22.415,22.54,22.105,22.105,898248.0
2024-05-17,21.915,22.02,21.77,21.945,1016262.0
2024-05-20,21.965,22.25,21.83,22.225,971390.0
2024-05-21,22.185,22.705,22.125,22.6,1012103.0
2024-05-22,22.705,22.755,21.76,22.02,1083957.0
2024-05-23,21.81,22.385,21.74,22.08,870758.0
2024-05-24,21.695,21.935,21.53,21.635,835517.0
2024-05-27,21.79,21.855,21.295,21.43,742171.0
2024-05-28,21.54,21.705,21.43,21.51,787433.0
2024-05-29,21.22,21.575,21.125,21.415,1123708.0
2024-05-30,21.17,21.695,21.17,21.55,742963.0
2024-05-31,21.655,21.655,21.375,21.635,2035206.0
2024-06-03,21.935,22.0,21.575,21.905,851790.0
2024-06-04,21.915,22.11,21.81,21.865,657225.0
2024-06-05,22.27,23.03,22.25,22.925,1594346.0
2024-06-06,22.965,22.995,22.215,22.29,1188545.0
2024-06-07,22.35,22.465,22.175,22.36,630747.0
2024-06-11,22.115,22.41,21.895,22.02,896513.0
2024-06-12,22.05,22.27,22.01,22.01,763084.0
2024-06-13,22.54,22.78,22.505,22.53,693135.0
2024-06-14,22.51,22.63,22.235,22.235,718148.0
2024-06-17,22.25,22.27,22.105,22.175,540342.0
2024-06-18,22.37,22.495,22.05,22.1,584734.0
2024-06-19,22.07,22.07,21.72,21.885,613836.0
2024-06-20,21.75,21.935,21.565,21.615,869452.0
2024-06-21,21.77,21.78,21.385,21.56,1334559.0
2024-06-24,21.865,21.915,21.165,21.18,803497.0
2024-06-25,21.355,21.43,21.17,21.25,1006379.0
2024-06-26,21.335,21.375,20.89,20.98,1180435.0
2024-06-27,20.66,20.9,20.595,20.9,948484.0
2024-06-28,20.98,21.045,20.49,20.595,272147.0
2024-07-01,20.345,20.44,20.16,20.355,1076856.0
2024-07-02,20.36,20.48,20.17,20.17,1145441.0
2024-07-03,20.245,20.275,19.61,19.63,1669366.0
2024-07-04,19.83,19.92,19.195,19.36,2210945.0
2024-07-05,19.36,19.63,19.31,19.535,1393501.0
2024-07-08,19.495,19.58,19.24,19.28,1192772.0
2024-07-09,19.195,19.32,19.075,19.13,1654402.0
2024-07-10,19.02,19.255,18.78,19.225,1842535.0
2024-07-11,19.38,19.535,19.155,19.34,1665688.0
2024-07-12,19.55,20.225,19.475,19.975,1840265.0
2024-07-15,20.09,20.825,20.055,20.765,2081666.0
2024-07-16,20.7,20.835,20.555,20.74,1423272.0
2024-07-17,20.765,20.93,20.325,20.67,1801068.0
2024-07-18,20.515,20.805,20.325,20.63,1003225.0
2024-07-19,20.305,20.66,20.15,20.515,146430.0
2024-07-22,20.265,20.37,20.14,20.14,1095466.0
2024-07-23,20.355,20.615,19.92,20.025,1314003.0
2024-07-24,19.975,20.12,19.65,19.805,1253208.0
2024-07-25,18.995,19.55,18.8,19.475,1894556.0
2024-07-26,19.34,20.015,19.29,19.85,1249448.0
2024-07-29,19.87,20.13,19.745,19.94,963031.0
2024-07-30,19.745,20.075,19.63,20.035,923491.0
2024-07-31,20.17,21.18,20.035,21.18,2019136.0
2024-08-01,21.315,21.87,21.24,21.74,2375819.0
2024-08-02,21.305,21.46,20.92,21.24,2083910.0
2024-08-05,20.765,20.875,20.41,20.49,1228171.0
2024-08-06,20.44,20.535,19.73,19.795,1680572.0
2024-08-07,19.805,20.41,19.735,20.265,1306355.0
2024-08-08,20.21,20.46,20.13,20.305,1090581.0
2024-08-09,20.68,21.16,20.55,21.03,1295030.0
2024-08-12,21.145,21.5,20.98,21.335,1329597.0
2024-08-13,19.58,19.92,18.905,19.92,6157255.0
2024-08-14,20.285,20.64,19.63,19.63,2556116.0
2024-08-15,19.685,20.285,19.515,20.285,1688773.0
2024-08-16,20.66,21.135,20.64,21.135,2020378.0
2024-08-19,21.055,21.375,20.865,21.045,1330875.0
2024-08-20,21.105,21.115,20.585,20.66,989402.0
2024-08-21,20.545,20.795,20.295,20.795,1254195.0
2024-08-22,20.845,21.055,20.735,20.94,814245.0
2024-08-23,20.91,21.335,20.73,21.335,832878.0
2024-08-26,21.78,22.27,21.72,22.27,1715519.0
2024-08-27,22.175,22.9,22.165,22.665,2000841.0
2024-08-28,22.485,22.635,22.135,22.415,1687570.0
2024-08-29,22.195,22.375,21.935,22.25,1233012.0
2024-08-30,22.415,22.445,22.175,22.225,1019938.0
2024-09-02,22.145,22.26,21.82,22.105,103033.0
2024-09-03,22.1,22.235,21.98,22.1,872426.0
2024-09-04,21.62,21.815,21.3,21.495,1318289.0
2024-09-05,21.66,21.95,21.51,21.855,1027182.0
2024-09-06,21.765,22.125,21.695,21.98,707953.0
2024-09-09,21.67,22.555,21.57,22.37,697102.0
2024-09-10,22.525,22.595,22.28,22.42,827686.0
2024-09-11,22.3,22.35,22.115,22.115,884243.0
2024-09-12,22.35,22.515,22.235,22.34,133992.0
2024-09-13,22.4,22.465,21.67,21.765,1102219.0
2024-09-16,21.95,22.26,21.755,22.155,1100543.0
2024-09-17,22.3,22.485,22.04,22.38,717375.0
2024-09-18,22.435,22.515,22.225,22.435,836797.0
2024-09-19,22.61,22.79,22.37,22.71,1931596.0
2024-09-20,23.09,23.75,22.885,23.615,2375588.0
2024-09-23,23.48,23.625,23.255,23.43,1151837.0
2024-09-24,23.44,23.81,23.195,23.79,937988.0
2024-09-25,23.83,23.91,23.49,23.605,1044368.0
2024-09-26,23.89,24.435,23.765,24.2,1103432.0
2024-09-27,24.25,24.59,24.15,24.22,849160.0
2024-09-30,24.25,24.405,24.035,24.2,1050330.0
2024-10-01,24.27,24.315,23.85,24.065,1036704.0
2024-10-02,23.79,24.075,23.595,23.965,967496.0
2024-10-03,23.945,24.195,23.685,24.11,662794.0
2024-10-04,23.945,24.325,23.49,24.285,792422.0
2024-10-07,24.24,24.345,23.87,24.315,361783.0
2024-10-08,24.25,24.56,24.25,24.355,693411.0
2024-10-09,24.54,24.675,24.365,24.5,640595.0
2024-10-10,24.5,24.6,24.075,24.355,671048.0
2024-10-11,24.345,24.445,24.005,24.315,864938.0
2024-10-14,24.735,24.825,24.5,24.58,1341472.0
2024-10-15,24.64,25.015,24.465,24.465,950632.0
2024-10-16,24.435,24.435,23.725,23.725,1306506.0
2024-10-17,24.2,24.475,23.975,24.405,1466686.0
2024-10-18,24.345,24.62,24.285,24.305,1071435.0
2024-10-21,24.345,25.0,24.23,24.96,1135814.0
2024-10-22,24.97,25.37,24.145,24.415,1088418.0
2024-10-23,24.53,24.535,24.17,24.52,463495.0
2024-10-24,24.51,25.205,24.27,24.92,859012.0
2024-10-25,25.185,25.215,24.88,24.88,465785.0
2024-10-28,24.99,25.055,24.725,24.775,539078.0
2024-10-29,24.96,24.97,24.035,24.11,1403194.0
2024-10-30,24.1,24.315,23.915,24.17,848431.0
2024-10-31,24.21,24.285,23.925,24.285,692365.0
2024-11-01,23.935,24.1,23.655,23.8,644363.0
2024-11-04,23.965,24.26,23.78,24.095,659024.0
2024-11-05,23.965,24.23,23.695,24.095,551140.0
2024-11-06,24.52,24.685,24.25,24.51,537366.0
2024-11-07,24.89,24.89,24.18,24.28,742351.0
2024-11-08,24.765,24.9,24.305,24.455,608473.0
2024-11-11,24.395,24.395,23.965,24.035,1026232.0
2024-11-12,24.335,24.61,24.085,24.52,641525.0
2024-11-13,24.27,24.445,23.955,24.405,798888.0
2024-11-14,24.53,24.8,24.19,24.745,770718.0
2024-11-15,25.095,25.32,24.91,24.93,921476.0
2024-11-18,24.835,25.095,24.795,24.87,619815.0
2024-11-19,24.345,26.01,24.055,25.75,1151526.0
2024-11-20,26.07,26.305,25.845,25.845,777098.0
2024-11-21,25.955,26.51,25.865,26.4,1300964.0
2024-11-22,26.625,26.685,25.895,26.09,1843128.0
2024-11-25,26.295,26.665,25.855,25.855,2277292.0
2024-11-26,26.12,26.12,25.66,25.71,748910.0
2024-11-27,26.05,26.13,25.7,25.7,844395.0
2024-11-28,25.825,25.855,25.6,25.6,591235.0
2024-11-29,25.505,25.525,25.165,25.435,583920.0
2024-12-02,25.485,25.785,25.405,25.66,60101.0
2024-12-03,25.795,25.91,25.575,25.68,519131.0
2024-12-04,25.565,25.855,25.565,25.61,680794.0
2024-12-05,25.76,25.855,25.32,25.37,588666.0
2024-12-06,25.045,25.32,24.93,25.035,525482.0
2024-12-09,25.215,25.35,24.99,25.095,499804.0
2024-12-10,24.91,25.095,24.435,24.435,775259.0
2024-12-11,24.28,24.54,24.23,24.355,636926.0
2024-12-12,24.445,24.54,23.76,23.76,930195.0
2024-12-13,23.695,24.16,23.695,23.915,916807.0
2024-12-16,23.575,23.725,23.05,23.185,1654679.0
2024-12-17,23.43,23.76,23.335,23.38,1269009.0
2024-12-18,23.265,23.615,23.15,23.215,1055207.0
2024-12-19,22.535,22.815,22.065,22.8,1701943.0
2024-12-20,22.545,22.75,21.58,21.755,1907506.0
2024-12-23,21.855,22.26,21.795,22.185,952390.0
2024-12-24,22.185,22.515,22.055,22.515,467457.0
2024-12-27,22.495,22.64,22.38,22.535,889964.0
2024-12-30,22.42,22.595,22.26,22.35,819149.0
2024-12-31,22.105,22.42,21.97,21.98,795153.0
2025-01-02,21.91,22.165,21.885,22.04,825978.0
2025-01-03,21.92,22.135,21.795,21.815,752344.0
2025-01-06,21.92,21.99,21.445,21.55,798702.0
2025-01-07,21.695,21.865,21.66,21.67,892379.0
2025-01-08,21.59,21.695,21.415,21.57,1181282.0
2025-01-09,21.465,21.465,21.18,21.395,912196.0
2025-01-10,21.475,21.58,21.09,21.2,824412.0
2025-01-13,20.85,20.91,20.55,20.86,697480.0
2025-01-14,20.93,21.61,20.89,21.55,1685144.0
2025-01-15,21.62,21.755,21.13,21.13,1371985.0
2025-01-16,21.865,21.97,21.56,21.745,1711129.0
2025-01-17,21.815,21.92,21.415,21.475,1189222.0
2025-01-20,21.53,21.58,21.23,21.26,1109246.0
2025-01-21,21.425,21.93,21.375,21.845,1423572.0
2025-01-22,21.825,22.04,21.26,21.5,1447208.0
2025-01-23,21.51,21.685,21.02,21.21,1518349.0
2025-01-24,21.115,21.52,21.065,21.335,1128569.0
2025-01-28,21.315,21.77,20.985,21.58,1588001.0
2025-01-29,21.53,22.76,21.53,22.485,1731640.0
2025-01-30,22.4,22.68,22.215,22.64,1405597.0
2025-01-31,22.63,22.75,22.28,22.36,1161774.0
2025-02-03,22.205,22.465,21.89,22.465,1216910.0
2025-02-04,22.67,22.725,22.125,22.465,1019940.0
2025-02-05,22.565,22.71,22.445,22.445,761462.0
2025-02-06,22.36,22.64,22.36,22.485,942509.0
2025-02-07,22.505,22.78,22.485,22.7,578646.0
2025-02-10,22.35,22.79,22.31,22.73,593222.0
2025-02-11,22.79,23.195,22.7,23.15,1144013.0
2025-02-12,23.15,23.37,22.805,23.03,1517096.0
2025-02-13,22.915,23.525,22.815,23.36,1238353.0
2025-02-14,23.86,24.035,23.585,23.87,1710730.0
2025-02-17,24.055,24.24,23.355,23.595,1978467.0
2025-02-18,24.24,24.735,23.3,24.025,3017465.0
2025-02-19,24.835,25.59,24.64,25.405,3094648.0
2025-02-20,24.825,25.32,24.66,24.95,1912042.0
2025-02-21,25.165,25.495,24.53,24.775,1980989.0
2025-02-24,24.705,25.445,24.17,25.445,1643865.0
2025-02-25,24.815,24.815,23.705,23.715,2282988.0
2025-02-26,23.5,23.8,22.7,23.215,2537212.0
2025-02-27,23.355,23.81,23.235,23.41,2248471.0
2025-02-28,23.08,23.46,22.42,23.355,26246839.0
2025-03-03,23.235,24.085,23.235,23.715,1518594.0
2025-03-04,22.885,23.82,22.855,23.76,1404984.0
2025-03-05,23.42,23.74,23.06,23.52,1644135.0
2025-03-06,23.43,23.945,23.305,23.605,1568441.0
2025-03-07,23.355,23.45,22.605,22.65,1243047.0
2025-03-10,22.64,22.815,22.435,22.555,1063322.0
2025-03-11,22.515,22.585,22.065,22.235,1437665.0
2025-03-12,21.855,22.165,21.61,21.775,1665476.0
2025-03-13,22.075,22.485,21.62,21.94,1935327.0
2025-03-14,21.715,22.075,21.68,22.055,928699.0
2025-03-17,22.1,22.525,22.1,22.465,780743.0
2025-03-18,22.765,22.985,22.51,22.655,1191936.0
2025-03-19,22.31,23.005,22.175,22.875,1369079.0
2025-03-20,23.13,23.19,22.54,22.665,1167130.0
2025-03-21,22.61,22.965,22.53,22.795,1333672.0
2025-03-24,22.965,23.07,22.715,22.975,756417.0
2025-03-25,23.015,23.25,22.875,22.945,628720.0
2025-03-26,23.09,23.31,22.925,23.06,687058.0
2025-03-27,22.755,23.09,22.595,22.845,1276814.0
2025-03-28,22.62,22.68,22.025,22.045,1737363.0
2025-03-31,21.62,21.71,21.105,21.155,1450335.0
2025-04-01,21.36,21.47,20.945,21.44,1137822.0
2025-04-02,21.56,21.775,21.255,21.51,1259262.0
2025-04-03,21.035,21.265,20.66,21.265,1198345.0
2025-04-04,20.73,20.73,20.07,20.145,143396.0
2025-04-07,18.745,19.435,18.665,19.305,2018691.0
2025-04-08,19.445,20.225,19.445,20.225,1436593.0
2025-04-09,19.275,20.01,19.155,19.505,1395237.0
2025-04-10,21.265,21.36,20.55,20.8,1053295.0
2025-04-11,19.8,20.51,19.8,20.51,140294.0
2025-04-14,20.56,20.79,20.275,20.67,516713.0
2025-04-15,20.73,20.79,20.5,20.62,687301.0
2025-04-16,20.66,20.85,20.47,20.51,546252.0
2025-04-17,20.48,20.55,19.91,20.115,1095293.0
2025-04-22,19.78,19.87,19.355,19.495,868816.0
2025-04-23,20.03,20.71,19.92,20.71,1793000.0
2025-04-24,20.73,20.915,20.59,20.79,808005.0
2025-04-28,21.055,21.245,20.77,20.925,505334.0
2025-04-29,20.78,21.145,20.74,21.075,590759.0
2025-04-30,21.155,21.205,20.89,21.065,901520.0
2025-05-01,21.245,21.52,21.245,21.42,850731.0
2025-05-02,21.41,21.53,20.89,21.065,1344302.0
2025-05-05,21.255,21.43,20.69,20.69,832918.0
2025-05-06,20.67,20.82,20.57,20.74,1005922.0
2025-05-07,20.7,20.72,20.385,20.405,1786322.0
2025-05-08,20.325,20.975,20.325,20.975,1006197.0
2025-05-09,21.135,21.46,21.085,21.295,819468.0
2025-05-12,21.35,21.47,21.135,21.325,540012.0
2025-05-13,21.74,22.135,21.57,21.785,93839.0
2025-05-14,21.63,22.045,21.43,22.045,674176.0
2025-05-15,22.27,22.32,21.845,21.925,951467.0
2025-05-16,22.125,22.45,21.795,22.32,781615.0
2025-05-19,21.955,22.235,21.785,21.965,747144.0
2025-05-20,22.055,22.105,21.475,21.895,951771.0
2025-05-21,23.09,24.585,23.055,23.42,2400077.0
2025-05-22,23.07,23.575,23.005,23.29,1149376.0
2025-05-23,23.34,23.835,23.11,23.43,1121710.0
2025-05-26,23.37,23.625,23.36,23.48,562608.0
2025-05-27,23.675,23.93,23.485,23.525,666632.0
2025-05-28,23.635,23.98,23.525,23.855,535529.0
2025-05-29,23.97,24.355,23.94,23.95,655578.0
2025-05-30,23.835,24.05,23.785,24.03,806199.0
2025-06-02,24.01,24.13,23.755,23.93,654490.0
2025-06-03,23.97,24.24,23.785,23.97,883420.0
2025-06-04,24.04,24.04,23.515,23.645,1365066.0
2025-06-05,23.685,23.99,23.43,23.895,785238.0
2025-06-06,24.02,24.19,23.495,23.495,939128.0
2025-06-10,23.615,24.24,23.615,23.735,1416816.0
2025-06-11,23.98,24.19,23.725,23.725,924633.0
2025-06-12,24.12,24.12,23.565,23.565,846109.0
2025-06-13,23.505,23.615,23.24,23.38,974593.0
2025-06-16,23.31,23.755,23.19,23.705,730734.0
2025-06-17,23.715,23.96,23.36,23.555,475112.0
2025-06-18,23.765,23.785,23.565,23.635,390408.0
2025-06-19,23.685,23.685,23.41,23.495,763548.0
2025-06-20,23.31,23.715,23.31,23.715,1094811.0
2025-06-23,23.645,23.645,23.11,23.505,612343.0
2025-06-24,23.805,24.0,23.615,23.685,625544.0
2025-06-25,23.865,24.06,23.555,23.605,811003.0
2025-06-26,23.42,23.735,23.36,23.585,661291.0
2025-06-27,23.775,24.31,23.765,24.07,799240.0
2025-06-30,24.17,24.17,23.775,23.775,980619.0
2025-07-01,23.785,24.14,23.575,23.725,861384.0
2025-07-02,23.775,24.25,23.45,24.13,751329.0
2025-07-03,23.805,23.92,23.645,23.905,423910.0
2025-07-04,23.92,24.16,23.745,24.02,452135.0
2025-07-07,24.2,24.445,24.1,24.22,344294.0
2025-07-08,24.11,24.555,23.98,24.19,540392.0
2025-07-09,24.2,24.33,23.915,23.96,763814.0
2025-07-10,24.03,24.1,23.695,23.805,901948.0
2025-07-11,23.915,24.04,23.595,23.715,606565.0
2025-07-14,23.595,23.735,23.485,23.685,534052.0
2025-07-15,23.885,24.15,23.615,23.96,450149.0
2025-07-16,23.735,23.915,23.605,23.725,440998.0
2025-07-17,23.835,24.01,23.725,23.885,923691.0
2025-07-18,24.11,24.19,23.795,24.04,580322.0
2025-07-21,23.905,24.29,23.685,24.02,687521.0
2025-07-22,24.03,24.06,23.525,23.915,695601.0
2025-07-23,23.92,24.24,23.735,24.04,987288.0
2025-07-24,24.13,24.13,23.665,23.915,713321.0
2025-07-25,23.845,24.15,23.715,23.765,919217.0
2025-07-28,23.875,24.16,23.695,24.01,566624.0
2025-07-29,23.725,23.97,23.44,23.865,1113405.0
2025-07-30,23.765,24.075,23.645,23.765,803291.0
2025-07-31,23.565,24.255,23.47,23.96,1261611.0
2025-08-01,23.725,23.915,23.625,23.755,601364.0
2025-08-04,23.575,23.95,23.575,23.895,494540.0
2025-08-05,24.13,24.325,24.05,24.13,683183.0
2025-08-06,24.15,24.33,24.12,24.3,688558.0
2025-08-07,24.3,24.565,24.03,24.34,596311.0
2025-08-08,24.32,24.405,24.01,24.33,748735.0
2025-08-11,24.09,24.3,24.04,24.22,565344.0
2025-08-12,23.98,24.15,23.855,24.12,689760.0
2025-08-13,24.3,24.99,24.255,24.78,771590.0
2025-08-14,24.715,24.94,24.61,24.8,676368.0
2025-08-15,24.8,24.98,24.665,24.87,865370.0
2025-08-18,24.775,25.375,24.775,25.375,1104793.0
2025-08-19,25.95,27.4,25.205,27.4,2060609.0
2025-08-20,27.915,28.655,27.84,28.065,1945030.0
2025-08-21,28.135,28.57,27.67,28.37,1630944.0
2025-08-22,28.32,28.46,27.835,27.855,1397489.0
2025-08-25,27.855,28.27,27.71,27.73,1437177.0
2025-08-26,27.285,27.69,26.965,27.66,1527967.0
2025-08-27,27.825,27.975,27.45,27.6,706172.0
2025-08-28,27.61,27.62,27.255,27.43,613024.0
2025-08-29,27.48,27.48,27.075,27.44,921919.0
2025-09-01,27.355,27.5,26.82,26.975,791644.0
2025-09-02,27.015,27.195,26.82,27.085,889787.0
2025-09-03,27.0,27.35,26.6,26.61,1193509.0
2025-09-04,26.74,27.08,26.7,26.75,789692.0
2025-09-05,26.77,27.02,26.75,27.02,1205346.0
2025-09-08,27.0,27.09,26.82,27.08,1205296.0
2025-09-09,27.19,27.3,26.95,27.08,545906.0
2025-09-10,26.99,27.19,26.82,27.19,718425.0
2025-09-11,27.3,27.3,26.91,27.15,668052.0
2025-09-12,27.3,28.245,27.255,28.0,1237823.0
2025-09-15,27.93,28.24,27.73,28.1,1100687.0
2025-09-16,28.27,28.75,27.98,28.66,1349195.0
2025-09-17,28.48,29.03,28.3,28.88,1305352.0
2025-09-18,28.81,29.07,28.62,28.89,1136023.0
2025-09-19,29.05,29.31,28.76,29.07,2015817.0
2025-09-22,29.0,29.16,28.735,28.91,770849.0
2025-09-23,29.75,29.84,29.15,29.18,1206767.0
2025-09-24,28.87,28.87,28.505,28.66,1021055.0
2025-09-25,28.36,28.77,28.25,28.63,1483243.0
2025-09-26,28.52,28.66,27.945,28.11,1273540.0
2025-09-29,28.25,28.59,28.23,28.52,882043.0
2025-09-30,28.42,28.76,28.39,28.51,951451.0
2025-10-01,28.41,28.64,28.27,28.59,952801.0
2025-10-02,28.59,28.65,28.1,28.28,1201285.0
2025-10-03,28.17,28.82,28.16,28.6,1315851.0
2025-10-06,28.5,28.71,28.26,28.45,429103.0
2025-10-07,28.33,28.57,27.68,28.04,1272879.0
2025-10-08,28.03,28.15,27.64,27.94,828412.0
2025-10-09,28.13,28.185,27.53,27.71,699161.0
2025-10-10,27.82,28.05,27.6,27.99,1062856.0
2025-10-13,27.54,27.56,27.26,27.46,641763.0
2025-10-14,27.28,27.74,27.22,27.72,917350.0
2025-10-15,27.96,27.97,27.32,27.42,879805.0
2025-10-16,27.62,27.73,27.17,27.6,767877.0
2025-10-17,27.1,27.61,26.84,27.24,960268.0
2025-10-20,27.39,27.4,27.14,27.26,914356.0
2025-10-21,27.26,27.82,27.23,27.67,726614.0
2025-10-22,27.65,27.9,27.6,27.6,495683.0
2025-10-23,27.56,27.84,27.33,27.84,563022.0
2025-10-24,27.76,27.76,27.4,27.76,534746.0
2025-10-27,27.85,28.0,27.59,27.6,563193.0
2025-10-28,27.87,28.17,27.72,28.15,682423.0
2025-10-29,28.0,28.2,27.46,27.54,655363.0
2025-10-30,27.12,27.62,26.88,26.99,817731.0
2025-10-31,27.06,27.33,26.98,27.1,610713.0
2025-11-03,27.46,27.46,26.9,27.2,501439.0
2025-11-04,27.05,27.16,26.68,27.0,485489.0
2025-11-05,27.02,27.16,26.36,26.66,665810.0
2025-11-06,26.86,26.96,26.25,26.34,772929.0
2025-11-07,26.25,26.52,26.01,26.47,727406.0
2025-11-10,26.47,26.47,25.7,25.9,988289.0
2025-11-11,26.31,26.4,25.99,26.18,611050.0
2025-11-12,26.33,26.33,25.75,25.87,710169.0
2025-11-13,25.75,26.19,25.11,25.32,1202196.0
2025-11-14,24.98,25.27,24.64,25.15,762591.0
2025-11-17,25.12,25.65,24.87,25.65,663627.0
2025-11-18,25.41,25.77,24.48,24.62,1342639.0
2025-11-19,24.5,25.02,24.16,24.79,1097155.0
2025-11-20,25.13,25.35,24.82,25.13,848600.0
2025-11-21,24.84,25.0,24.66,24.93,767899.0
2025-11-24,25.49,25.49,25.235,25.46,808428.0
2025-11-25,25.53,25.6,24.845,24.93,1292411.0
2025-11-26,24.98,25.2,24.16,24.31,1264566.0