Date,Open,High,Low,Close,Volume
2007-08-13,11.5,11.87,11.01,11.33,34513.0
2007-08-14,11.5,11.5,10.73,10.79,208855.0
2007-08-15,10.74,11.0,10.53,10.65,32007.0
2007-08-16,10.15,10.78,10.1,10.52,62295.0
2007-08-17,10.53,10.7,10.44,10.61,77086.0
2007-08-20,11.04,11.04,10.49,10.7,54255.0
2007-08-21,11.01,11.01,10.58,10.71,22645.0
2007-08-22,10.75,10.9,10.75,10.8,197460.0
2007-08-23,10.9,11.63,10.84,11.61,222680.0
2007-08-24,12.0,12.0,11.58,11.75,35236.0
2007-08-27,11.65,11.9,11.59,11.8,29711.0
2007-08-28,11.65,11.77,11.51,11.65,19100.0
2007-08-29,11.58,11.65,11.4,11.5,266012.0
2007-08-30,11.55,11.62,11.26,11.43,3385.0
2007-08-31,11.57,11.6,11.48,11.5,5072.0
2007-09-04,11.69,11.7,11.0,11.5,17639.0
2007-09-05,11.28,11.75,11.28,11.51,12301.0
2007-09-06,11.37,11.7,11.34,11.56,120468.0
2007-09-07,11.25,11.46,11.25,11.44,11163.0
2007-09-10,11.25,11.45,11.18,11.21,12276.0
2007-09-11,11.5,11.51,11.0,11.07,21660.0
2007-09-12,11.4,11.5,11.19,11.24,288379.0
2007-09-13,11.27,11.5,11.22,11.5,51796.0
2007-09-14,11.56,11.75,11.53,11.65,43221.0
2007-09-17,11.62,11.81,11.0,11.75,29850.0
2007-09-18,11.62,11.77,11.5,11.55,43105.0
2007-09-19,11.67,11.76,11.47,11.7,75534.0
2007-09-20,11.58,12.13,11.5,11.6,139181.0
2007-09-21,11.97,12.99,11.92,12.75,196530.0
2007-09-24,12.86,13.3,12.68,13.0,278375.0
2007-09-25,13.44,13.44,12.8,12.89,353678.0
2007-09-26,13.29,13.5,13.0,13.46,76180.0
2007-09-27,13.97,13.97,13.1,13.1,81620.0
2007-09-28,13.2,13.47,13.15,13.35,51473.0
2007-10-01,13.37,13.89,13.3,13.84,35642.0
2007-10-02,14.15,15.0,13.58,14.67,173875.0
2007-10-03,14.51,14.67,14.22,14.32,27425.0
2007-10-04,14.75,14.79,14.4,14.78,23645.0
2007-10-05,14.93,15.48,14.66,15.34,105057.0
2007-10-09,15.51,15.51,15.02,15.39,49325.0
2007-10-10,15.39,15.39,14.98,15.1,79314.0
2007-10-11,15.15,15.34,14.66,14.91,119134.0
2007-10-12,14.65,15.0,14.65,14.83,14192.0
2007-10-15,14.84,14.93,14.47,14.84,178441.0
2007-10-16,14.85,14.96,14.55,14.79,20287.0
2007-10-17,15.0,15.57,15.0,15.4,648751.0
2007-10-18,15.3,15.6,15.05,15.53,54289.0
2007-10-19,15.28,15.63,15.02,15.38,28067.0
2007-10-22,15.0,15.5,14.89,15.26,20989.0
2007-10-23,15.35,15.77,15.2,15.75,21212.0
2007-10-24,15.41,16.55,15.38,16.29,36819.0
2007-10-25,16.16,16.58,16.02,16.53,76050.0
2007-10-26,16.53,16.53,16.07,16.2,21915.0
2007-10-29,16.0,16.3,15.99,16.25,72096.0
2007-10-30,16.2,16.39,16.18,16.35,20390.0
2007-10-31,16.11,16.91,16.1,16.91,71375.0
2007-11-01,16.69,16.78,16.3,16.53,12591.0
2007-11-02,16.32,16.41,15.95,16.41,45814.0
2007-11-05,16.04,16.97,16.04,16.97,112327.0
2007-11-06,17.0,17.4,16.89,17.4,395100.0
2007-11-07,17.0,17.5,16.5,16.65,24897.0
2007-11-08,16.59,16.74,16.18,16.5,56140.0
2007-11-09,16.5,16.5,14.39,14.5,468112.0
2007-11-12,15.0,15.04,13.5,13.88,109325.0
2007-11-13,14.0,14.0,13.54,13.7,34313.0
2007-11-14,13.63,13.8,13.46,13.78,41491.0
2007-11-15,13.8,14.1,13.5,13.5,27377.0
2007-11-16,13.31,13.53,13.3,13.5,25260.0
2007-11-19,14.22,14.22,12.88,12.99,145547.0
2007-11-20,13.18,13.18,12.76,12.84,11630.0
2007-11-21,12.84,12.84,12.2,12.25,96251.0
2007-11-22,12.25,12.25,11.9,12.0,25040.0
2007-11-23,12.25,12.75,12.25,12.73,20320.0
2007-11-26,12.57,12.75,12.25,12.31,48407.0
2007-11-27,12.18,12.48,11.79,12.02,19147.0
2007-11-28,11.95,12.64,11.95,12.52,34293.0
2007-11-29,12.23,12.38,11.98,12.01,47805.0
2007-11-30,12.29,12.29,11.75,11.84,35373.0
2007-12-03,11.9,12.2,11.83,11.96,17749.0
2007-12-04,11.95,12.45,11.95,12.31,29782.0
2007-12-05,12.5,12.61,12.15,12.49,56216.0
2007-12-06,12.3,12.65,12.25,12.53,42560.0
2007-12-07,12.79,12.79,12.32,12.47,37158.0
2007-12-10,12.5,12.62,12.43,12.5,28898.0
2007-12-11,12.67,12.67,12.36,12.45,16144.0
2007-12-12,12.5,12.5,12.32,12.45,28460.0
2007-12-13,12.45,12.45,12.32,12.39,6647.0
2007-12-14,12.26,12.39,12.15,12.2,19694.0
2007-12-17,12.31,12.32,11.96,11.97,24298.0
2007-12-18,12.28,12.28,11.51,11.65,46134.0
2007-12-19,11.51,11.64,11.45,11.64,40652.0
2007-12-20,11.48,12.1,11.48,12.1,30081.0
2007-12-21,12.42,12.44,11.78,12.38,23795.0
2007-12-24,12.42,12.42,12.1,12.11,11829.0
2007-12-27,11.61,12.15,11.61,12.03,6280.0
2007-12-28,11.96,12.05,11.85,12.02,3800.0
2007-12-31,12.05,12.2,12.05,12.05,5300.0
2008-01-02,12.05,12.09,12.0,12.03,7532.0
2008-01-03,12.0,12.0,11.8,11.9,9848.0
2008-01-04,11.9,11.9,11.75,11.9,6118.0
2008-01-07,11.7,11.9,11.7,11.9,53724.0
2008-01-08,11.7,11.9,11.7,11.81,35626.0
2008-01-09,11.77,11.77,11.4,11.54,6974.0
2008-01-10,11.22,11.43,11.05,11.43,28205.0
2008-01-11,11.14,12.06,11.14,11.81,103031.0
2008-01-14,12.08,12.16,11.75,11.76,14969.0
2008-01-15,11.6,11.6,11.0,11.01,14538.0
2008-01-16,10.72,10.81,9.76,10.25,94770.0
2008-01-17,10.55,10.55,9.67,9.95,32969.0
2008-01-18,9.97,10.05,9.3,9.33,104185.0
2008-01-21,9.25,9.25,8.25,8.72,53578.0
2008-01-22,8.3,9.25,8.3,9.25,87330.0
2008-01-23,9.25,9.31,8.85,9.22,17803.0
2008-01-24,9.59,9.59,8.59,8.8,24861.0
2008-01-25,9.28,9.5,8.96,9.25,21554.0
2008-01-28,9.62,9.62,9.15,9.39,5012.0
2008-01-29,9.26,9.74,9.15,9.15,15334.0
2008-01-30,9.02,9.11,8.76,8.85,16900.0
2008-01-31,8.85,8.87,8.71,8.73,17800.0
2008-02-01,8.7,8.7,8.18,8.41,58104.0
2008-02-04,8.64,8.7,8.0,8.2,73435.0
2008-02-05,8.3,8.3,7.85,7.91,52457.0
2008-02-06,7.83,8.5,7.78,8.25,36721.0
2008-02-07,8.62,9.22,8.3,9.1,201790.0
2008-02-08,9.65,10.73,9.65,10.72,171182.0
2008-02-11,11.0,11.25,10.75,10.9,118997.0
2008-02-12,11.18,11.18,10.02,10.36,50914.0
2008-02-13,10.48,10.5,10.1,10.21,31000.0
2008-02-14,10.02,10.74,10.02,10.3,37750.0
2008-02-15,10.12,10.33,9.66,9.83,39987.0
2008-02-19,9.75,10.22,9.6,10.0,40733.0
2008-02-20,9.99,10.04,9.76,9.94,14906.0
2008-02-21,9.8,9.9,9.7,9.73,20291.0
2008-02-22,9.5,9.73,9.5,9.57,15019.0
2008-02-25,9.5,9.57,9.41,9.45,10816.0
2008-02-26,9.4,9.4,9.11,9.34,31587.0
2008-02-27,9.02,9.22,9.0,9.14,21286.0
2008-02-28,9.24,9.25,9.05,9.15,19825.0
2008-02-29,9.2,9.33,9.1,9.2,44648.0
2008-03-03,9.19,9.48,9.1,9.31,20373.0
2008-03-04,9.59,9.77,9.1,9.77,16922.0
2008-03-05,9.7,9.9,9.2,9.45,11970.0
2008-03-06,9.23,9.49,9.23,9.49,10101.0
2008-03-07,9.11,9.49,9.04,9.06,13180.0
2008-03-10,9.06,9.36,9.06,9.22,14900.0
2008-03-11,9.02,9.48,9.0,9.15,13360.0
2008-03-12,9.48,9.48,9.02,9.3,12947.0
2008-03-13,9.05,9.15,8.89,9.13,9500.0
2008-03-14,9.1,9.19,9.05,9.09,6217.0
2008-03-17,9.0,9.02,8.7,8.95,9611.0
2008-03-18,9.41,9.41,8.64,8.79,11454.0
2008-03-19,8.65,8.79,8.65,8.75,4800.0
2008-03-20,8.69,9.27,8.6,9.2,26358.0
2008-03-24,9.45,9.45,8.6,8.97,24009.0
2008-03-25,8.86,9.56,8.86,9.25,124074.0
2008-03-26,9.25,9.25,9.05,9.07,5500.0
2008-03-27,8.93,9.12,8.81,9.0,20625.0
2008-03-28,9.2,9.39,9.14,9.21,13400.0
2008-03-31,9.21,9.44,9.2,9.44,5785.0
2008-04-01,9.01,9.74,9.01,9.66,45945.0
2008-04-02,9.66,9.8,9.31,9.5,20152.0
2008-04-03,9.05,9.75,9.05,9.58,11563.0
2008-04-04,9.27,9.84,9.24,9.78,36380.0
2008-04-07,9.36,9.66,9.35,9.55,20311.0
2008-04-08,9.35,9.68,9.19,9.38,66716.0
2008-04-09,9.03,9.39,9.0,9.08,33284.0
2008-04-10,8.79,9.05,8.79,8.96,46157.0
2008-04-11,8.8,8.81,8.65,8.69,15435.0
2008-04-14,8.46,8.9,8.46,8.59,10438.0
2008-04-15,8.62,8.75,8.59,8.65,4300.0
2008-04-16,8.5,8.9,8.5,8.81,13445.0
2008-04-17,8.52,9.0,8.52,8.97,4957.0
2008-04-18,8.55,8.9,8.51,8.66,40606.0
2008-04-21,8.46,8.58,8.41,8.45,17597.0
2008-04-22,8.23,8.45,8.01,8.02,34019.0
2008-04-23,8.03,8.1,7.8,7.92,41120.0
2008-04-24,7.61,7.8,7.61,7.76,41032.0
2008-04-25,8.05,8.05,7.66,7.78,129148.0
2008-04-28,7.94,7.94,7.74,7.9,124746.0
2008-04-29,7.9,8.44,7.88,8.2,119148.0
2008-04-30,8.2,8.3,8.12,8.21,116772.0
2008-05-01,7.94,8.56,7.94,8.5,85893.0
2008-05-02,8.45,8.5,7.95,8.15,39192.0
2008-05-05,7.83,8.11,7.8,8.0,47963.0
2008-05-06,7.81,8.09,7.81,7.98,8189.0
2008-05-07,7.87,8.07,7.86,8.04,152684.0
2008-05-08,7.87,8.41,7.72,8.09,97857.0
2008-05-09,7.81,8.5,7.81,8.35,248799.0
2008-05-12,8.17,8.48,8.17,8.42,17609.0
2008-05-13,8.3,8.6,8.3,8.59,16769.0
2008-05-14,8.4,8.63,8.4,8.46,65658.0
2008-05-15,8.4,8.52,8.4,8.5,220948.0
2008-05-16,8.4,8.66,8.4,8.62,16079.0
2008-05-20,8.41,8.64,8.41,8.64,16582.0
2008-05-21,8.41,8.57,8.1,8.1,115576.0
2008-05-22,8.01,8.36,7.88,8.18,508965.0
2008-05-23,8.09,8.69,8.09,8.17,11810.0
2008-05-26,8.1,8.22,8.1,8.1,29795.0
2008-05-27,8.1,8.22,8.0,8.16,57998.0
2008-05-28,8.02,8.25,8.02,8.13,28143.0
2008-05-29,8.2,8.71,8.16,8.65,1425983.0
2008-05-30,8.31,8.81,8.31,8.76,24972.0
2008-06-02,8.32,8.77,8.32,8.75,22922.0
2008-06-03,8.52,8.8,8.52,8.65,39677.0
2008-06-04,8.36,8.88,8.36,8.85,53197.0
2008-06-05,8.13,9.01,8.13,9.0,23139.0
2008-06-06,8.9,9.02,8.6,8.75,150517.0
2008-06-09,8.72,8.77,8.49,8.6,29162.0
2008-06-10,8.16,8.83,8.16,8.61,17786.0
2008-06-11,8.91,8.91,8.36,8.51,13400.0
2008-06-12,8.3,8.62,8.3,8.57,7300.0
2008-06-13,8.6,8.82,8.38,8.64,24202.0
2008-06-16,8.62,8.94,8.55,8.94,16068.0
2008-06-17,8.62,9.15,8.31,9.15,85059.0
2008-06-18,9.0,9.21,8.42,9.06,96134.0
2008-06-19,9.0,9.35,8.61,9.24,32661.0
2008-06-20,9.05,9.25,8.6,9.15,41780.0
2008-06-23,8.85,9.05,8.5,9.05,65426.0
2008-06-24,8.66,9.2,8.66,9.2,330690.0
2008-06-25,9.06,9.06,8.9,9.05,16300.0
2008-06-26,8.8,8.9,8.72,8.72,11238.0
2008-06-27,8.38,8.68,8.0,8.11,33678.0
2008-06-30,7.32,7.95,7.32,7.9,25149.0
2008-07-02,7.86,7.9,6.1,6.75,33211.0
2008-07-03,6.5,6.56,6.18,6.34,65010.0
2008-07-04,6.34,6.98,6.19,6.39,11706.0
2008-07-07,6.42,6.73,6.31,6.33,13722.0
2008-07-08,6.46,6.56,6.34,6.44,75714.0
2008-07-09,6.24,6.45,6.14,6.3,16726.0
2008-07-10,6.1,6.2,5.51,5.97,29164.0
2008-07-11,5.65,5.72,5.01,5.01,61977.0
2008-07-14,5.49,5.49,4.19,4.26,38538.0
2008-07-15,4.2,4.3,3.44,4.1,74611.0
2008-07-16,4.11,4.4,3.95,4.15,49656.0
2008-07-17,4.15,4.71,4.0,4.63,26899.0
2008-07-18,4.63,4.63,4.15,4.34,31009.0
2008-07-21,4.2,4.27,4.0,4.05,81802.0
2008-07-22,4.24,4.45,3.74,4.4,75144.0
2008-07-23,4.84,5.68,4.61,5.34,560696.0
2008-07-24,5.93,5.95,4.99,5.16,148683.0
2008-07-25,5.6,5.6,5.0,5.02,116209.0
2008-07-28,5.02,5.08,4.68,4.92,55805.0
2008-07-29,5.0,5.44,5.0,5.2,48249.0
2008-07-30,5.45,5.45,5.0,5.04,131769.0
2008-07-31,5.05,5.14,4.87,5.1,22808.0
2008-08-01,5.0,5.15,4.88,5.0,17147.0
2008-08-05,5.02,5.52,5.02,5.52,80759.0
2008-08-06,5.27,5.95,5.27,5.8,136825.0
2008-08-07,6.0,6.0,5.61,5.9,102072.0
2008-08-08,5.81,6.0,5.6,5.85,72931.0
2008-08-11,5.85,5.93,5.42,5.75,58712.0
2008-08-12,5.6,5.74,5.6,5.7,25182.0
2008-08-13,5.5,5.67,5.43,5.6,48390.0
2008-08-14,5.78,5.91,5.5,5.87,19405.0
2008-08-15,5.88,5.88,5.66,5.83,85995.0
2008-08-18,5.65,5.8,5.65,5.75,12440.0
2008-08-19,5.55,5.62,4.85,5.0,67301.0
2008-08-20,5.08,5.23,4.81,4.91,61352.0
2008-08-21,4.79,4.99,4.54,4.81,42125.0
2008-08-22,4.83,5.15,4.79,5.07,20445.0
2008-08-25,5.23,5.23,4.86,4.86,4929.0
2008-08-26,4.86,4.88,4.69,4.72,21250.0
2008-08-27,4.72,4.76,4.6,4.73,18100.0
2008-08-28,4.61,4.95,4.61,4.95,10880.0
2008-08-29,4.73,4.86,4.65,4.76,18125.0
2008-09-02,4.92,5.21,4.65,4.89,60163.0
2008-09-03,4.91,5.02,4.5,4.5,76785.0
2008-09-04,4.8,4.88,4.51,4.62,53719.0
2008-09-05,4.7,4.75,4.5,4.6,26047.0
2008-09-08,4.51,4.63,4.34,4.38,37534.0
2008-09-09,4.58,4.58,3.9,4.02,42219.0
2008-09-10,3.85,4.25,3.85,4.05,15674.0
2008-09-11,4.0,4.37,4.0,4.37,8484.0
2008-09-12,4.3,4.49,4.3,4.41,3076.0
2008-09-15,4.47,4.47,4.02,4.32,25548.0
2008-09-16,4.5,4.75,4.23,4.7,38315.0
2008-09-17,4.7,4.7,4.18,4.34,28370.0
2008-09-18,4.35,4.55,4.26,4.55,83651.0
2008-09-19,4.7,4.7,4.4,4.66,61352.0
2008-09-22,4.69,4.69,4.26,4.27,25316.0
2008-09-23,4.26,4.26,4.1,4.1,71634.0
2008-09-24,4.16,4.35,4.16,4.22,26726.0
2008-09-25,4.4,5.04,4.38,4.79,393496.0
2008-09-26,5.05,5.5,4.86,5.5,308063.0
2008-09-29,5.31,5.5,4.85,5.15,180481.0
2008-09-30,4.97,5.4,4.97,5.18,38035.0
2008-10-01,5.23,5.29,5.1,5.25,119878.0
2008-10-02,5.25,5.25,4.68,4.96,71573.0
2008-10-03,5.19,5.19,4.9,4.95,47784.0
2008-10-06,4.8,4.85,4.2,4.39,65931.0
2008-10-07,4.55,4.55,4.22,4.38,52972.0
2008-10-08,4.19,4.31,3.95,4.3,125644.0
2008-10-09,4.4,4.4,4.05,4.07,35543.0
2008-10-10,3.8,4.16,3.54,3.95,52081.0
2008-10-14,4.49,4.49,4.1,4.35,77690.0
2008-10-15,4.31,4.45,4.11,4.44,103081.0
2008-10-16,4.25,4.45,4.25,4.34,38191.0
2008-10-17,4.4,4.43,4.35,4.41,71488.0
2008-10-20,4.55,4.55,4.35,4.51,46857.0
2008-10-21,4.34,4.59,4.34,4.44,40108.0
2008-10-22,4.54,4.75,4.3,4.62,54533.0
2008-10-23,4.53,4.55,4.22,4.42,107968.0
2008-10-24,4.02,4.41,4.02,4.41,90128.0
2008-10-27,4.07,4.42,4.07,4.33,48164.0
2008-10-28,4.31,4.68,4.17,4.65,142200.0
2008-10-29,4.2,4.95,4.2,4.75,120666.0
2008-10-30,4.98,4.98,4.64,4.89,167320.0
2008-10-31,4.8,5.35,4.8,5.14,117720.0
2008-11-03,5.5,5.5,5.02,5.2,17278.0
2008-11-04,5.22,5.3,4.94,5.24,121298.0
2008-11-05,5.07,5.5,5.07,5.37,290965.0
2008-11-06,5.46,5.46,5.18,5.4,45985.0
2008-11-07,5.05,5.2,4.49,4.49,196414.0
2008-11-10,4.45,4.47,3.61,3.61,215638.0
2008-11-11,3.6,3.6,2.9,2.97,482246.0
2008-11-12,3.0,3.0,2.4,2.5,281386.0
2008-11-13,2.59,2.59,2.1,2.48,203011.0
2008-11-14,2.5,2.55,2.26,2.28,54318.0
2008-11-17,2.25,2.36,2.16,2.25,53093.0
2008-11-18,2.22,2.34,2.18,2.32,85202.0
2008-11-19,2.29,2.33,2.13,2.15,87577.0
2008-11-20,2.28,2.29,1.84,1.88,93982.0
2008-11-21,2.18,2.18,1.81,1.9,43755.0
2008-11-24,1.9,1.92,1.69,1.74,35981.0
2008-11-25,1.84,1.93,1.71,1.81,10836.0
2008-11-26,1.8,2.2,1.7,2.15,140078.0
2008-11-27,2.08,2.35,2.08,2.28,54300.0
2008-11-28,2.42,2.42,2.07,2.15,53252.0
2008-12-01,2.29,2.29,1.87,1.95,73408.0
2008-12-02,2.18,2.18,1.94,2.02,25084.0
2008-12-03,2.13,2.13,1.9,1.9,102264.0
2008-12-04,1.93,2.04,1.9,1.91,59988.0
2008-12-05,2.01,2.01,1.9,1.9,33724.0
2008-12-08,2.04,2.1,1.93,1.98,39476.0
2008-12-09,2.0,2.0,1.7,1.79,152228.0
2008-12-10,1.76,1.95,1.76,1.81,41201.0
2008-12-11,1.67,1.67,1.25,1.28,359375.0
2008-12-12,1.29,1.55,1.25,1.3,295179.0
2008-12-15,1.41,1.49,1.26,1.27,165152.0
2008-12-16,1.38,1.4,1.27,1.4,93764.0
2008-12-17,1.38,1.38,1.38,1.38,0.0
2008-12-18,1.39,1.56,1.35,1.48,264455.0
2008-12-19,1.54,1.58,1.45,1.56,215763.0
2008-12-22,1.64,1.64,1.4,1.45,134456.0
2008-12-23,1.49,1.49,1.3,1.38,124984.0
2008-12-24,1.32,1.59,1.32,1.57,188818.0
2008-12-29,1.69,1.69,1.5,1.61,71174.0
2008-12-30,1.61,1.8,1.57,1.71,70070.0
2008-12-31,1.83,1.83,1.67,1.77,115791.0
2009-01-02,1.81,1.89,1.79,1.88,69817.0
2009-01-05,1.98,1.98,1.84,1.88,104486.0
2009-01-06,1.7,1.9,1.7,1.85,107770.0
2009-01-07,1.89,1.89,1.7,1.72,119078.0
2009-01-08,1.72,2.2,1.72,2.17,433631.0
2009-01-09,2.13,2.65,2.13,2.45,500400.0
2009-01-12,2.5,2.59,2.36,2.43,328241.0
2009-01-13,2.41,2.5,2.4,2.44,48363.0
2009-01-14,2.44,2.48,2.12,2.24,254390.0
2009-01-15,2.24,2.36,2.13,2.33,248750.0
2009-01-16,2.44,2.44,2.15,2.38,243385.0
2009-01-19,2.38,2.45,2.3,2.38,48749.0
2009-01-20,2.26,2.49,2.26,2.47,255567.0
2009-01-21,2.45,2.65,2.45,2.5,367079.0
2009-01-22,2.51,2.53,2.39,2.4,162617.0
2009-01-23,2.46,2.46,2.3,2.4,39441.0
2009-01-26,2.3,2.43,2.3,2.4,76179.0
2009-01-27,2.32,2.36,2.31,2.35,35905.0
2009-01-28,2.41,2.42,2.36,2.36,82750.0
2009-01-29,2.36,2.4,2.25,2.27,129224.0
2009-01-30,2.35,2.4,2.21,2.3,68713.0
2009-02-02,2.3,2.3,2.04,2.04,66025.0
2009-02-03,2.03,2.14,2.03,2.1,41000.0
2009-02-04,2.17,2.18,2.08,2.15,36105.0
2009-02-05,2.21,2.21,2.09,2.15,38866.0
2009-02-06,2.19,2.19,2.08,2.08,60457.0
2009-02-09,2.07,2.18,2.07,2.1,17159.0
2009-02-10,2.06,2.09,2.0,2.0,32248.0
2009-02-11,2.0,2.05,1.87,1.87,48832.0
2009-02-12,2.0,2.0,1.86,1.93,57667.0
2009-02-13,1.66,1.66,1.35,1.45,401079.0
2009-02-17,1.45,1.45,1.25,1.3,116143.0
2009-02-18,1.32,1.32,1.16,1.16,103286.0
2009-02-19,1.16,1.28,1.16,1.28,111411.0
2009-02-20,1.3,1.3,1.16,1.21,42988.0
2009-02-23,1.25,1.25,1.18,1.18,54275.0
2009-02-24,1.23,1.23,1.13,1.15,45430.0
2009-02-25,1.22,1.22,1.06,1.08,56623.0
2009-02-26,1.08,1.08,0.96,0.96,167850.0
2009-02-27,0.99,1.0,0.88,0.91,195576.0
2009-03-02,0.85,0.88,0.75,0.79,93371.0
2009-03-03,0.83,0.9,0.81,0.81,55842.0
2009-03-04,0.9,0.96,0.86,0.9,57082.0
2009-03-05,0.94,1.08,0.94,1.0,54120.0
2009-03-06,1.08,1.1,1.05,1.1,58436.0
2009-03-09,1.16,1.2,1.03,1.16,126329.0
2009-03-10,1.19,1.19,1.01,1.1,111819.0
2009-03-11,1.08,1.12,1.04,1.1,65550.0
2009-03-12,1.08,1.14,1.05,1.05,16800.0
2009-03-13,1.16,1.17,1.06,1.06,38400.0
2009-03-16,1.1,1.11,1.07,1.11,32801.0
2009-03-17,1.1,1.1,1.06,1.1,16563.0
2009-03-18,1.07,1.12,1.01,1.08,62724.0
2009-03-19,1.07,1.15,1.03,1.15,20838.0
2009-03-20,1.17,1.19,1.1,1.13,36613.0
2009-03-23,1.18,1.19,1.11,1.13,22101.0
2009-03-24,1.15,1.18,1.12,1.18,30194.0
2009-03-25,1.16,1.18,1.11,1.11,25190.0
2009-03-26,1.17,1.2,1.1,1.2,201576.0
2009-03-27,1.2,1.22,1.18,1.18,205369.0
2009-03-30,1.17,1.2,1.12,1.15,188135.0
2009-03-31,1.12,1.12,0.88,0.89,377846.0
2009-04-01,0.89,0.89,0.73,0.78,405962.0
2009-04-02,0.8,0.84,0.76,0.82,227371.0
2009-04-03,0.84,0.85,0.78,0.84,172964.0
2009-04-06,0.83,0.89,0.82,0.86,119535.0
2009-04-07,0.91,0.91,0.83,0.87,82741.0
2009-04-08,0.89,0.89,0.83,0.85,62955.0
2009-04-09,0.9,0.9,0.8,0.85,132572.0
2009-04-13,0.88,0.88,0.81,0.85,64229.0
2009-04-14,0.85,0.85,0.81,0.83,130194.0
2009-04-15,0.82,0.85,0.8,0.84,74449.0
2009-04-16,0.84,0.84,0.8,0.84,41931.0
2009-04-17,0.82,0.84,0.81,0.83,72955.0
2009-04-20,0.82,0.83,0.8,0.81,40532.0
2009-04-21,0.8,0.83,0.79,0.79,117474.0
2009-04-22,0.82,0.82,0.79,0.8,36010.0
2009-04-23,0.79,0.82,0.79,0.81,103804.0
2009-04-24,0.8,0.82,0.78,0.8,13900.0
2009-04-27,0.78,0.81,0.78,0.81,66918.0
2009-04-28,0.81,0.81,0.78,0.8,36411.0
2009-04-29,0.81,0.81,0.8,0.81,15655.0
2009-04-30,0.79,0.83,0.79,0.83,57600.0
2009-05-01,0.83,0.83,0.79,0.8,38648.0
2009-05-04,0.83,0.87,0.8,0.87,108891.0
2009-05-05,0.89,1.02,0.84,0.94,164519.0
2009-05-06,1.0,1.4,1.0,1.4,465579.0
2009-05-07,1.43,1.89,1.43,1.8,896270.0
2009-05-08,1.76,1.76,1.23,1.33,550428.0
2009-05-11,1.32,1.33,1.2,1.33,122269.0
2009-05-12,1.32,1.32,1.2,1.22,92094.0
2009-05-13,1.26,1.32,1.22,1.28,55812.0
2009-05-14,1.3,1.3,1.25,1.25,35360.0
2009-05-15,1.23,1.29,1.23,1.29,23375.0
2009-05-19,1.3,1.31,1.29,1.29,63075.0
2009-05-20,1.31,1.33,1.29,1.3,70763.0
2009-05-21,1.33,1.33,1.29,1.32,38609.0
2009-05-22,1.27,1.32,1.25,1.27,16948.0
2009-05-25,1.3,1.35,1.3,1.3,82716.0
2009-05-26,1.36,1.45,1.31,1.4,99085.0
2009-05-27,1.41,1.41,1.34,1.37,66026.0
2009-05-28,1.37,1.44,1.31,1.41,90357.0
2009-05-29,1.44,1.44,1.36,1.36,52209.0
2009-06-01,1.35,1.45,1.34,1.4,42541.0
2009-06-02,1.37,1.4,1.35,1.4,34943.0
2009-06-03,1.4,1.42,1.35,1.36,80591.0
2009-06-04,1.35,1.41,1.35,1.41,58616.0
2009-06-05,1.36,1.42,1.36,1.39,48378.0
2009-06-08,1.36,1.44,1.36,1.41,19493.0
2009-06-09,1.43,1.6,1.43,1.45,688103.0
2009-06-10,1.54,1.54,1.4,1.4,273482.0
2009-06-11,1.48,1.54,1.41,1.45,48273.0
2009-06-12,1.46,1.49,1.45,1.47,42570.0
2009-06-15,1.49,1.52,1.45,1.49,85809.0
2009-06-16,1.6,1.78,1.59,1.62,353967.0
2009-06-17,1.75,1.75,1.52,1.59,129587.0
2009-06-18,1.64,1.64,1.51,1.58,51344.0
2009-06-19,1.59,1.59,1.51,1.53,47420.0
2009-06-22,1.51,1.56,1.5,1.5,87002.0
2009-06-23,1.53,1.53,1.42,1.43,59830.0
2009-06-24,1.56,1.56,1.42,1.47,35920.0
2009-06-25,1.46,1.47,1.42,1.44,36271.0
2009-06-26,1.41,1.47,1.41,1.44,13916.0
2009-06-29,1.46,1.47,1.41,1.41,21201.0
2009-06-30,1.41,1.45,1.39,1.42,17291.0
2009-07-02,1.4,1.42,1.36,1.41,60708.0
2009-07-03,1.37,1.41,1.36,1.4,13457.0
2009-07-06,1.36,1.41,1.35,1.39,31803.0
2009-07-07,1.34,1.38,1.32,1.38,6852.0
2009-07-08,1.34,1.38,1.29,1.3,26840.0
2009-07-09,1.29,1.4,1.29,1.31,29197.0
2009-07-10,1.31,1.35,1.3,1.31,8395.0
2009-07-13,1.37,1.38,1.31,1.38,45150.0
2009-07-14,1.42,1.43,1.32,1.32,80001.0
2009-07-15,1.39,1.52,1.39,1.52,332259.0
2009-07-16,1.54,1.55,1.46,1.5,181402.0
2009-07-17,1.5,1.5,1.46,1.47,14613.0
2009-07-20,1.45,1.53,1.45,1.53,18486.0
2009-07-21,1.55,1.58,1.42,1.45,102951.0
2009-07-22,1.43,1.45,1.39,1.44,38362.0
2009-07-23,1.47,1.47,1.36,1.4,31073.0
2009-07-24,1.38,1.46,1.36,1.4,157263.0
2009-07-27,1.37,1.44,1.37,1.44,8597.0
2009-07-28,1.45,1.52,1.4,1.51,39179.0
2009-07-29,1.52,1.65,1.5,1.62,287698.0
2009-07-30,1.78,2.0,1.78,2.0,620185.0
2009-07-31,2.0,2.1,1.81,1.87,233210.0
2009-08-04,1.9,1.93,1.84,1.85,47073.0
2009-08-05,1.85,1.9,1.83,1.86,35495.0
2009-08-06,1.88,1.88,1.82,1.88,97109.0
2009-08-07,1.88,1.88,1.79,1.85,72336.0
2009-08-10,1.84,1.88,1.78,1.88,46487.0
2009-08-11,1.88,1.88,1.82,1.88,40063.0
2009-08-12,1.88,1.88,1.83,1.84,12415.0
2009-08-13,1.87,1.88,1.82,1.83,29239.0
2009-08-14,1.8,1.88,1.8,1.81,29686.0
2009-08-17,1.71,1.79,1.7,1.7,45620.0
2009-08-18,1.7,1.78,1.68,1.71,11344.0
2009-08-19,1.79,1.8,1.75,1.8,36650.0
2009-08-20,1.66,1.8,1.66,1.78,16217.0
2009-08-21,1.82,1.85,1.75,1.75,22020.0
2009-08-24,1.72,1.8,1.72,1.74,8320.0
2009-08-25,1.75,1.75,1.72,1.74,6961.0
2009-08-26,1.75,1.75,1.71,1.75,13449.0
2009-08-27,1.71,1.75,1.71,1.71,3028.0
2009-08-28,1.71,1.74,1.65,1.7,38878.0
2009-08-31,1.66,1.7,1.65,1.69,12874.0
2009-09-01,1.72,1.72,1.62,1.68,37968.0
2009-09-02,1.65,1.68,1.63,1.65,6750.0
2009-09-03,1.62,1.71,1.62,1.64,22033.0
2009-09-04,1.65,1.77,1.65,1.7,116977.0
2009-09-08,1.74,1.75,1.67,1.74,11465.0
2009-09-09,1.72,1.73,1.7,1.7,34435.0
2009-09-10,1.74,1.74,1.68,1.7,24297.0
2009-09-11,1.68,1.72,1.68,1.68,25592.0
2009-09-14,1.68,1.72,1.68,1.72,7258.0
2009-09-15,1.7,1.74,1.68,1.71,15766.0
2009-09-16,1.72,1.76,1.72,1.76,109750.0
2009-09-17,1.76,1.84,1.74,1.77,83506.0
2009-09-18,1.79,1.82,1.74,1.74,89506.0
2009-09-21,1.74,1.8,1.73,1.76,33646.0
2009-09-22,1.8,1.84,1.76,1.81,56372.0
2009-09-23,1.8,1.85,1.78,1.85,24021.0
2009-09-24,1.8,1.81,1.76,1.76,32925.0
2009-09-25,1.75,1.8,1.75,1.75,8101.0
2009-09-28,1.74,1.8,1.73,1.75,11369.0
2009-09-29,1.79,1.81,1.73,1.75,21630.0
2009-09-30,1.75,1.88,1.73,1.86,171068.0
2009-10-01,1.78,1.85,1.78,1.8,30429.0
2009-10-02,1.75,1.84,1.74,1.84,14593.0
2009-10-05,1.85,1.86,1.8,1.8,61851.0
2009-10-06,1.76,1.84,1.76,1.84,38131.0
2009-10-07,1.59,1.59,1.44,1.5,1316162.0
2009-10-08,1.51,1.53,1.48,1.5,685193.0
2009-10-09,1.51,1.52,1.49,1.5,163709.0
2009-10-13,1.5,1.5,1.43,1.46,109735.0
2009-10-14,1.45,1.45,1.41,1.44,170011.0
2009-10-15,1.41,1.44,1.41,1.42,166037.0
2009-10-16,1.44,1.44,1.42,1.44,84715.0
2009-10-19,1.45,1.45,1.41,1.44,42378.0
2009-10-20,1.44,1.44,1.42,1.44,88334.0
2009-10-21,1.43,1.44,1.41,1.44,203257.0
2009-10-22,1.43,1.43,1.34,1.38,1291620.0
2009-10-23,1.37,1.38,1.35,1.37,933664.0
2009-10-26,1.35,1.4,1.35,1.38,290341.0
2009-10-27,1.39,1.4,1.25,1.25,2590236.0
2009-10-28,1.25,1.26,1.13,1.19,628670.0
2009-10-29,1.22,1.23,1.12,1.17,150727.0
2009-10-30,1.15,1.2,1.03,1.03,2415918.0
2009-11-02,1.04,1.15,1.04,1.05,380858.0
2009-11-03,1.15,1.18,1.08,1.13,594691.0
2009-11-04,1.16,1.16,1.11,1.14,735002.0
2009-11-05,1.15,1.15,1.11,1.14,102790.0
2009-11-06,1.2,1.2,1.13,1.16,485161.0
2009-11-09,1.21,1.27,1.2,1.27,1482990.0
2009-11-10,1.27,1.29,1.23,1.23,722791.0
2009-11-11,1.26,1.27,1.23,1.24,348434.0
2009-11-12,1.26,1.27,1.23,1.27,1753796.0
2009-11-13,1.28,1.29,1.25,1.29,204409.0
2009-11-16,1.29,1.39,1.28,1.34,1072993.0
2009-11-17,1.35,1.39,1.33,1.39,8892525.0
2009-11-18,1.4,1.43,1.35,1.39,1328106.0
2009-11-19,1.38,1.38,1.29,1.29,2754890.0
2009-11-20,1.32,1.33,1.25,1.3,196016.0
2009-11-23,1.34,1.36,1.28,1.28,147856.0
2009-11-24,1.29,1.29,1.25,1.27,397689.0
2009-11-25,1.26,1.32,1.26,1.31,10006539.0
2009-11-26,1.32,1.32,1.28,1.3,195196.0
2009-11-27,1.3,1.3,1.28,1.29,67462.0
2009-11-30,1.27,1.29,1.24,1.26,175450.0
2009-12-01,1.28,1.28,1.24,1.26,135672.0
2009-12-02,1.28,1.28,1.22,1.25,793893.0
2009-12-03,1.25,1.27,1.21,1.22,295777.0
2009-12-04,1.25,1.26,1.23,1.25,130955.0
2009-12-07,1.27,1.27,1.21,1.23,199562.0
2009-12-08,1.23,1.25,1.19,1.21,137138.0
2009-12-09,1.23,1.23,1.19,1.21,402830.0
2009-12-10,1.23,1.23,1.2,1.22,138750.0
2009-12-11,1.2,1.26,1.2,1.24,450783.0
2009-12-14,1.25,1.25,1.21,1.23,87801.0
2009-12-15,1.24,1.24,1.21,1.21,48050.0
2009-12-16,1.23,1.23,1.21,1.23,57900.0
2009-12-17,1.22,1.23,1.15,1.15,189393.0
2009-12-18,1.16,1.21,1.15,1.19,172503.0
2009-12-21,1.21,1.22,1.2,1.2,156595.0
2009-12-22,1.22,1.23,1.2,1.23,195649.0
2009-12-23,1.23,1.26,1.22,1.26,153250.0
2009-12-24,1.27,1.27,1.23,1.25,99680.0
2009-12-29,1.23,1.27,1.22,1.27,343034.0
2009-12-30,1.25,1.39,1.25,1.35,13242412.0
2009-12-31,1.33,1.35,1.29,1.32,335902.0
2010-01-04,1.35,1.35,1.26,1.26,222845.0
2010-01-05,1.25,1.29,1.24,1.26,91334.0
2010-01-06,1.28,1.33,1.27,1.3,117423.0
2010-01-07,1.33,1.33,1.31,1.32,188902.0
2010-01-08,1.33,1.33,1.28,1.29,1080157.0
2010-01-11,1.27,1.31,1.27,1.28,611929.0
2010-01-12,1.28,1.33,1.27,1.33,458812.0
2010-01-13,1.33,1.33,1.3,1.31,4548470.0
2010-01-14,1.31,1.33,1.31,1.32,226780.0
2010-01-15,1.3,1.3,1.26,1.28,221710.0
2010-01-18,1.26,1.3,1.25,1.25,103851.0
2010-01-19,1.27,1.29,1.24,1.29,2038933.0
2010-01-20,1.27,1.29,1.27,1.29,469614.0
2010-01-21,1.28,1.3,1.28,1.3,46785.0
2010-01-22,1.3,1.32,1.29,1.3,695700.0
2010-01-25,1.29,1.33,1.28,1.3,74768.0
2010-01-26,1.3,1.31,1.29,1.3,307971.0
2010-01-27,1.29,1.31,1.29,1.31,45939.0
2010-01-28,1.31,1.34,1.31,1.33,147351.0
2010-01-29,1.35,1.35,1.31,1.33,478687.0
2010-02-01,1.31,1.33,1.31,1.32,1358492.0
2010-02-02,1.3,1.35,1.3,1.34,808575.0
2010-02-03,1.33,1.34,1.3,1.31,28390.0
2010-02-04,1.3,1.33,1.26,1.27,1212500.0
2010-02-05,1.29,1.3,1.25,1.27,371288.0
2010-02-08,1.3,1.3,1.25,1.29,482320.0
2010-02-09,1.3,1.32,1.27,1.32,3285257.0
2010-02-10,1.34,1.43,1.32,1.38,2218579.0
2010-02-11,1.41,1.55,1.39,1.53,3738556.0
2010-02-12,1.55,1.55,1.42,1.48,571055.0
2010-02-16,1.48,1.52,1.47,1.48,966454.0
2010-02-17,1.49,1.52,1.49,1.5,292730.0
2010-02-18,1.51,1.54,1.49,1.52,300191.0
2010-02-19,1.51,1.54,1.5,1.51,82366.0
2010-02-22,1.52,1.54,1.51,1.52,292355.0
2010-02-23,1.51,1.52,1.44,1.47,560687.0
2010-02-24,1.5,1.58,1.47,1.5,471892.0
2010-02-25,1.51,1.51,1.47,1.5,329433.0
2010-02-26,1.49,1.53,1.49,1.49,343495.0
2010-03-01,1.53,1.53,1.49,1.5,51066.0
2010-03-02,1.5,1.52,1.49,1.5,112723.0
2010-03-03,1.51,1.54,1.51,1.53,71246.0
2010-03-04,1.54,1.55,1.51,1.55,127598.0
2010-03-05,1.57,1.66,1.57,1.59,669201.0
2010-03-08,1.61,1.69,1.57,1.61,210288.0
2010-03-09,1.62,1.64,1.61,1.64,47113.0
2010-03-10,1.68,1.88,1.67,1.75,3534259.0
2010-03-11,1.8,1.8,1.66,1.7,377059.0
2010-03-12,1.7,1.73,1.7,1.72,91679.0
2010-03-15,1.75,1.75,1.67,1.69,99572.0
2010-03-16,1.72,1.74,1.6,1.74,216432.0
2010-03-17,1.74,1.75,1.7,1.75,689954.0
2010-03-18,1.75,1.75,1.72,1.75,578910.0
2010-03-19,1.71,1.73,1.69,1.69,228367.0
2010-03-22,1.66,1.74,1.66,1.74,166083.0
2010-03-23,1.75,1.89,1.74,1.89,1297578.0
2010-03-24,1.86,2.02,1.83,2.01,4365284.0
2010-03-25,2.09,2.29,2.04,2.21,6180898.0
2010-03-26,2.26,2.27,2.02,2.1,624486.0
2010-03-29,2.14,2.24,2.09,2.18,888971.0
2010-03-30,2.22,2.27,2.19,2.22,603338.0
2010-03-31,2.25,2.25,2.1,2.22,652767.0
2010-04-01,2.25,2.5,2.25,2.45,2614090.0
2010-04-05,2.51,2.67,2.5,2.52,1609522.0
2010-04-06,2.58,2.6,2.54,2.55,427051.0
2010-04-07,2.6,2.6,2.52,2.53,1290218.0
2010-04-08,2.53,2.53,2.28,2.42,1306327.0
2010-04-09,2.45,2.53,2.4,2.44,1229894.0
2010-04-12,2.43,2.5,2.43,2.48,571010.0
2010-04-13,2.5,2.5,2.43,2.44,158901.0
2010-04-14,2.44,2.48,2.35,2.39,348470.0
2010-04-15,2.35,2.41,2.2,2.38,399671.0
2010-04-16,2.42,2.56,2.34,2.5,1421278.0
2010-04-19,2.44,2.5,2.36,2.5,365129.0
2010-04-20,2.46,2.51,2.46,2.5,483640.0
2010-04-21,2.5,2.56,2.4,2.4,641335.0
2010-04-22,2.38,2.45,2.37,2.44,512181.0
2010-04-23,2.45,2.5,2.43,2.5,229657.0
2010-04-26,2.5,2.5,2.42,2.44,202703.0
2010-04-27,2.46,2.46,2.39,2.44,508006.0
2010-04-28,2.42,2.43,2.35,2.35,192915.0
2010-04-29,2.34,2.35,2.25,2.25,851892.0
2010-04-30,2.25,2.31,2.22,2.23,596519.0
2010-05-03,2.21,2.28,2.21,2.25,251427.0
2010-05-04,2.23,2.24,2.09,2.17,662524.0
2010-05-05,2.13,2.23,2.11,2.2,138591.0
2010-05-06,2.21,2.21,1.75,2.04,778942.0
2010-05-07,2.06,2.11,1.95,1.95,882827.0
2010-05-10,2.17,2.17,2.1,2.16,786958.0
2010-05-11,2.18,2.2,2.12,2.14,243768.0
2010-05-12,2.2,2.2,2.14,2.14,134991.0
2010-05-13,2.24,2.24,2.1,2.16,892424.0
2010-05-14,2.16,2.16,2.06,2.09,512367.0
2010-05-17,2.08,2.13,1.9,1.98,334738.0
2010-05-18,1.98,2.07,1.82,1.92,289247.0
2010-05-19,1.93,1.93,1.72,1.72,1378503.0
2010-05-20,1.6,1.67,1.4,1.56,1992461.0
2010-05-21,1.5,1.76,1.46,1.7,847794.0
2010-05-25,1.69,1.76,1.6,1.75,786663.0
2010-05-26,1.89,1.9,1.8,1.88,1184598.0
2010-05-27,1.9,1.97,1.84,1.85,644995.0
2010-05-28,1.9,1.93,1.77,1.77,291591.0
2010-05-31,1.82,1.88,1.77,1.82,155746.0
2010-06-01,1.82,1.85,1.79,1.79,446254.0
2010-06-02,1.77,1.81,1.71,1.81,503834.0
2010-06-03,1.81,1.9,1.8,1.81,316141.0
2010-06-04,1.8,1.84,1.75,1.76,188246.0
2010-06-07,1.8,1.8,1.74,1.75,83287.0
2010-06-08,1.78,1.78,1.63,1.73,405452.0
2010-06-09,1.75,1.83,1.7,1.83,953992.0
2010-06-10,1.84,1.9,1.81,1.88,140255.0
2010-06-11,1.85,1.89,1.84,1.88,49769.0
2010-06-14,1.85,1.96,1.85,1.93,139927.0
2010-06-15,1.93,1.99,1.9,1.95,119761.0
2010-06-16,1.91,1.99,1.91,1.91,47207.0
2010-06-17,1.97,1.98,1.9,1.91,46259.0
2010-06-18,1.91,1.92,1.87,1.92,80960.0
2010-06-21,1.9,1.92,1.78,1.83,1926224.0
2010-06-22,1.89,1.89,1.78,1.79,170655.0
2010-06-23,1.78,1.78,1.74,1.75,2433268.0
2010-06-24,1.77,1.77,1.75,1.76,150279.0
2010-06-25,1.79,1.79,1.75,1.77,50805.0
2010-06-28,1.77,1.77,1.75,1.76,107458.0
2010-06-29,1.75,1.75,1.64,1.65,299473.0
2010-06-30,1.71,1.74,1.68,1.69,496617.0
2010-07-02,1.69,1.69,1.64,1.64,46215.0
2010-07-05,1.67,1.67,1.6,1.6,68538.0
2010-07-06,1.65,1.72,1.62,1.66,191245.0
2010-07-07,1.73,1.91,1.7,1.89,1545144.0
2010-07-08,1.95,1.98,1.83,1.85,1486029.0
2010-07-09,1.85,1.86,1.83,1.85,318653.0
2010-07-12,1.9,1.9,1.87,1.9,216583.0
2010-07-13,1.94,1.94,1.88,1.93,385471.0
2010-07-14,1.94,1.94,1.9,1.92,129111.0
2010-07-15,1.93,1.93,1.9,1.9,78620.0
2010-07-16,1.88,1.91,1.88,1.9,308265.0
2010-07-19,1.91,1.92,1.9,1.91,159710.0
2010-07-20,1.95,2.23,1.94,2.15,1439469.0
2010-07-21,2.29,2.43,2.24,2.32,3406866.0
2010-07-22,2.45,2.46,2.39,2.41,880398.0
2010-07-23,2.43,2.45,2.4,2.45,776550.0
2010-07-26,2.46,2.5,2.44,2.45,1060091.0
2010-07-27,2.47,2.47,2.28,2.37,1870597.0
2010-07-28,2.38,2.38,2.3,2.34,472079.0
2010-07-29,2.33,2.39,2.31,2.31,503437.0
2010-07-30,2.31,2.32,2.16,2.19,418703.0
2010-08-03,2.35,2.35,2.2,2.21,283902.0
2010-08-04,2.2,2.3,2.17,2.3,791370.0
2010-08-05,2.15,2.29,2.15,2.2,430236.0
2010-08-06,2.18,2.26,2.18,2.24,772238.0
2010-08-09,2.27,2.34,2.27,2.32,176207.0
2010-08-10,2.29,2.31,2.24,2.25,321667.0
2010-08-11,2.27,2.27,2.15,2.2,155241.0
2010-08-12,2.15,2.23,2.15,2.21,1316339.0
2010-08-13,2.21,2.22,2.18,2.2,156808.0
2010-08-16,2.2,2.22,2.18,2.21,121205.0
2010-08-17,2.22,2.27,2.2,2.26,372674.0
2010-08-18,2.26,2.27,2.23,2.25,66756.0
2010-08-19,2.23,2.25,2.18,2.23,647439.0
2010-08-20,2.2,2.22,2.19,2.2,70381.0
2010-08-23,2.24,2.24,2.16,2.19,985582.0
2010-08-24,2.2,2.2,2.15,2.17,2999707.0
2010-08-25,2.13,2.17,2.13,2.17,419000.0
2010-08-26,2.24,2.26,2.18,2.24,2406971.0
2010-08-27,2.25,2.33,2.23,2.28,1105982.0
2010-08-30,2.28,2.33,2.28,2.31,814331.0
2010-08-31,2.29,2.31,2.26,2.26,532356.0
2010-09-01,2.33,2.33,2.29,2.29,1094063.0
2010-09-02,2.3,2.31,2.26,2.31,353770.0
2010-09-03,2.29,2.32,2.29,2.32,463759.0
2010-09-07,2.31,2.39,2.31,2.37,960997.0
2010-09-08,2.39,2.42,2.36,2.42,774846.0
2010-09-09,2.42,2.58,2.42,2.5,2707097.0
2010-09-10,2.55,2.55,2.47,2.47,793242.0
2010-09-13,2.5,2.53,2.49,2.51,3717746.0
2010-09-14,2.49,2.54,2.49,2.5,524028.0
2010-09-15,2.52,2.52,2.49,2.5,282949.0
2010-09-16,2.52,2.52,2.5,2.51,1141783.0
2010-09-17,2.53,2.57,2.5,2.57,430491.0
2010-09-20,2.55,2.79,2.55,2.73,3207495.0
2010-09-21,2.79,2.79,2.68,2.75,1662757.0
2010-09-22,2.75,2.86,2.71,2.84,1737858.0
2010-09-23,2.82,2.85,2.78,2.81,5760546.0
2010-09-24,2.8,2.85,2.8,2.85,439477.0
2010-09-27,2.86,2.99,2.85,2.93,1249490.0
2010-09-28,2.95,3.05,2.89,2.91,1974939.0
2010-09-29,2.96,2.98,2.91,2.94,641783.0
2010-09-30,2.95,2.96,2.71,2.88,2236017.0
2010-10-01,2.9,2.91,2.82,2.85,562593.0
2010-10-04,2.83,2.85,2.76,2.8,726757.0
2010-10-05,2.8,2.9,2.8,2.87,2082476.0
2010-10-06,2.94,3.25,2.93,3.07,5929058.0
2010-10-07,3.15,3.15,3.03,3.08,2251232.0
2010-10-08,3.07,3.2,3.03,3.19,2807216.0
2010-10-12,3.21,3.34,3.21,3.33,1581952.0
2010-10-13,3.37,3.49,3.35,3.42,2810750.0
2010-10-14,3.42,3.47,3.33,3.33,1425074.0
2010-10-15,3.4,3.44,3.27,3.34,1397698.0
2010-10-18,3.4,3.44,3.33,3.42,850256.0
2010-10-19,3.41,3.45,3.33,3.39,1139704.0
2010-10-20,3.45,3.48,3.41,3.45,1204256.0
2010-10-21,3.44,3.68,3.43,3.67,3892878.0
2010-10-22,3.75,3.77,3.67,3.77,3648001.0
2010-10-25,3.82,3.86,3.71,3.72,2291964.0
2010-10-26,3.79,3.79,3.66,3.71,644230.0
2010-10-27,3.64,3.7,3.57,3.67,1150688.0
2010-10-28,3.73,3.75,3.68,3.71,4049246.0
2010-10-29,3.74,3.77,3.68,3.77,3666208.0
2010-11-01,3.83,3.83,3.76,3.78,2845835.0
2010-11-02,3.83,3.84,3.77,3.8,2066827.0
2010-11-03,3.83,3.89,3.77,3.84,3060435.0
2010-11-04,4.06,4.09,3.84,3.88,7542703.0
2010-11-05,3.93,3.93,3.67,3.79,2568672.0
2010-11-08,3.8,3.82,3.64,3.67,4299185.0
2010-11-09,3.65,3.65,3.35,3.43,3629312.0
2010-11-10,3.39,3.6,3.39,3.56,1746779.0
2010-11-11,3.59,3.59,3.38,3.44,1405679.0
2010-11-12,3.4,3.43,3.31,3.39,804948.0
2010-11-15,3.47,3.56,3.4,3.5,706954.0
2010-11-16,3.52,3.52,3.32,3.37,1345183.0
2010-11-17,3.4,3.5,3.35,3.4,900982.0
2010-11-18,3.5,3.55,3.47,3.53,3012695.0
2010-11-19,3.53,3.65,3.49,3.65,926516.0
2010-11-22,3.7,3.72,3.62,3.65,2146470.0
2010-11-23,3.65,3.68,3.61,3.67,1683210.0
2010-11-24,3.7,3.74,3.66,3.67,1109276.0
2010-11-25,3.71,3.74,3.68,3.7,383150.0
2010-11-26,3.7,3.73,3.69,3.72,601732.0
2010-11-29,3.75,3.75,3.59,3.74,1226731.0
2010-11-30,3.7,3.76,3.68,3.74,3217914.0
2010-12-01,3.75,3.77,3.7,3.77,2092772.0
2010-12-02,3.75,3.89,3.75,3.83,2764759.0
2010-12-03,3.75,3.88,3.71,3.8,5310903.0
2010-12-06,3.89,3.9,3.79,3.87,4049833.0
2010-12-07,3.92,3.93,3.82,3.86,3058619.0
2010-12-08,3.85,3.88,3.77,3.83,1084303.0
2010-12-09,3.88,3.88,3.77,3.82,3625086.0
2010-12-10,3.81,3.85,3.77,3.82,1416680.0
2010-12-13,3.85,3.86,3.61,3.76,2230904.0
2010-12-14,3.75,3.75,3.68,3.69,1606061.0
2010-12-15,3.69,3.72,3.64,3.67,1866590.0
2010-12-16,3.65,3.74,3.65,3.7,4775032.0
2010-12-17,3.71,3.71,3.49,3.51,4227033.0
2010-12-20,3.5,3.55,3.5,3.51,911553.0
2010-12-21,3.54,3.64,3.51,3.61,1129504.0
2010-12-22,3.61,3.66,3.6,3.63,604406.0
2010-12-23,3.6,3.62,3.58,3.58,751263.0
2010-12-24,3.59,3.59,3.5,3.55,414059.0
2010-12-29,3.59,3.59,3.39,3.46,1882535.0
2010-12-30,3.44,3.48,3.43,3.43,318158.0
2010-12-31,3.45,3.47,3.42,3.45,518517.0
2011-01-04,3.5,3.51,3.41,3.44,1297821.0
2011-01-05,3.42,3.51,3.4,3.48,1887138.0
2011-01-06,3.48,3.59,3.48,3.54,14964395.0
2011-01-07,3.55,3.66,3.55,3.63,2428659.0
2011-01-10,3.63,3.66,3.5,3.6,1883053.0
2011-01-11,3.61,3.72,3.59,3.7,3606378.0
2011-01-12,3.72,3.72,3.51,3.53,2825813.0
2011-01-13,3.52,3.55,3.39,3.43,3711721.0
2011-01-14,3.4,3.43,3.35,3.39,2125034.0
2011-01-17,3.36,3.41,3.35,3.38,728186.0
2011-01-18,3.41,3.46,3.26,3.26,8759484.0
2011-01-19,3.22,3.25,3.09,3.13,10229700.0
2011-01-20,3.1,3.1,2.98,3.08,4860607.0
2011-01-21,3.08,3.11,2.98,3.01,3598157.0
2011-01-24,3.04,3.09,3.03,3.08,1804118.0
2011-01-25,3.1,3.1,3.06,3.07,2505376.0
2011-01-26,3.13,3.18,3.1,3.16,5178445.0
2011-01-27,3.2,3.31,3.18,3.3,6273907.0
2011-01-28,3.3,3.34,3.18,3.21,1703284.0
2011-01-31,3.18,3.22,3.16,3.18,859770.0
2011-02-01,3.21,3.28,3.06,3.1,3174785.0
2011-02-02,3.1,3.13,3.02,3.07,1347886.0
2011-02-03,3.07,3.23,3.07,3.18,2439642.0
2011-02-04,3.19,3.25,3.16,3.24,982431.0
2011-02-07,3.28,3.31,3.21,3.26,2177176.0
2011-02-08,3.31,3.33,3.24,3.28,1866139.0
2011-02-09,3.37,3.5,3.35,3.42,5417730.0
2011-02-10,3.48,3.48,3.3,3.39,2460223.0
2011-02-11,3.43,3.45,3.35,3.45,2425316.0
2011-02-14,3.5,3.51,3.39,3.39,1398627.0
2011-02-15,3.39,3.4,3.25,3.27,2039628.0
2011-02-16,3.22,3.3,3.22,3.26,3751722.0
2011-02-17,3.23,3.31,3.21,3.27,2806766.0
2011-02-18,3.35,3.37,3.26,3.27,2115879.0
2011-02-22,3.24,3.24,3.03,3.04,4306406.0
2011-02-23,3.06,3.1,2.88,2.92,3271477.0
2011-02-24,2.89,2.93,2.76,2.86,3474439.0
2011-02-25,2.88,2.88,2.73,2.77,26015242.0
2011-02-28,2.8,2.88,2.79,2.84,1240106.0
2011-03-01,2.89,2.89,2.79,2.85,3572215.0
2011-03-02,2.83,2.9,2.82,2.84,1088074.0
2011-03-03,2.84,2.89,2.83,2.86,1594910.0
2011-03-04,2.88,2.89,2.79,2.83,1327040.0
2011-03-07,2.83,2.83,2.59,2.65,3025550.0
2011-03-08,2.65,2.7,2.61,2.62,3752010.0
2011-03-09,2.69,2.69,2.69,2.69,0.0
2011-03-10,2.69,2.73,2.6,2.71,3100199.0
2011-03-11,2.67,2.83,2.67,2.8,852888.0
2011-03-14,2.78,2.78,2.7,2.78,392775.0
2011-03-15,2.75,2.76,2.66,2.76,2344408.0
2011-03-16,2.75,2.77,2.7,2.72,962729.0
2011-03-17,2.75,2.75,2.58,2.6,3398632.0
2011-03-18,2.7,2.71,2.65,2.71,1832730.0
2011-03-21,2.75,2.77,2.7,2.7,1506039.0
2011-03-22,2.7,2.74,2.66,2.67,410104.0
2011-03-23,2.66,2.69,2.59,2.59,809870.0
2011-03-24,2.62,2.62,2.47,2.49,1610513.0
2011-03-25,2.5,2.53,2.48,2.48,4039469.0
2011-03-28,2.5,2.53,2.48,2.5,1077086.0
2011-03-29,2.53,2.53,2.45,2.45,1048117.0
2011-03-30,2.45,2.45,2.39,2.43,2242465.0
2011-03-31,2.43,2.46,2.42,2.45,564302.0
2011-04-01,2.47,2.5,2.43,2.44,1537867.0
2011-04-04,2.44,2.47,2.38,2.41,1496732.0
2011-04-05,2.4,2.41,2.29,2.31,1662464.0
2011-04-06,2.33,2.33,2.29,2.3,1250181.0
2011-04-07,2.28,2.3,2.2,2.28,2133163.0
2011-04-08,2.28,2.29,2.17,2.2,3356865.0
2011-04-11,2.18,2.32,2.18,2.28,1969500.0
2011-04-12,2.31,2.37,2.26,2.32,4110784.0
2011-04-13,2.39,2.45,2.37,2.44,948342.0
2011-04-14,2.47,2.49,2.38,2.41,1210542.0
2011-04-15,2.41,2.44,2.33,2.34,902582.0
2011-04-18,2.32,2.41,2.31,2.4,466067.0
2011-04-19,2.41,2.47,2.38,2.45,1435867.0
2011-04-20,2.47,2.47,2.41,2.45,1936571.0
2011-04-21,2.45,2.46,2.42,2.44,747431.0
2011-04-25,2.44,2.44,2.4,2.4,261809.0
2011-04-26,2.39,2.43,2.37,2.38,208550.0
2011-04-27,2.4,2.4,2.36,2.36,190595.0
2011-04-28,2.36,2.39,2.31,2.33,415680.0
2011-04-29,2.31,2.37,2.3,2.3,232979.0
2011-05-02,2.34,2.34,2.28,2.29,191926.0
2011-05-03,2.3,2.32,2.23,2.25,574683.0
2011-05-04,2.26,2.27,2.18,2.26,1381262.0
2011-05-05,2.29,2.4,2.2,2.35,2330575.0
2011-05-06,2.38,2.47,2.36,2.4,2119935.0
2011-05-09,2.42,2.42,2.3,2.37,2340279.0
2011-05-10,2.38,2.44,2.33,2.43,2428896.0
2011-05-11,2.43,2.45,2.37,2.38,1453229.0
2011-05-12,2.37,2.39,2.35,2.38,914045.0
2011-05-13,2.37,2.39,2.36,2.38,967160.0
2011-05-16,2.38,2.42,2.31,2.4,1912765.0
2011-05-17,2.41,2.45,2.36,2.43,2180495.0
2011-05-18,2.45,2.45,2.39,2.39,1669345.0
2011-05-19,2.42,2.42,2.34,2.34,1062410.0
2011-05-20,2.34,2.4,2.33,2.4,1482318.0
2011-05-24,2.38,2.4,2.29,2.32,1518364.0
2011-05-25,2.32,2.34,2.27,2.29,492588.0
2011-05-26,2.3,2.32,2.25,2.26,931828.0
2011-05-27,2.28,2.3,2.26,2.27,725022.0
2011-05-30,2.29,2.3,2.28,2.28,348925.0
2011-05-31,2.29,2.29,2.24,2.26,803352.0
2011-06-01,2.28,2.28,2.13,2.15,844826.0
2011-06-02,2.17,2.19,2.13,2.13,797868.0
2011-06-03,2.13,2.17,2.11,2.15,817705.0
2011-06-06,2.16,2.17,2.05,2.1,1001057.0
2011-06-07,2.08,2.09,2.02,2.02,1004521.0
2011-06-08,2.02,2.02,1.96,1.99,1709785.0
2011-06-09,2.0,2.01,1.99,2.0,1187263.0
2011-06-10,1.99,2.01,1.93,1.94,993346.0
2011-06-13,1.94,1.94,1.78,1.79,3973426.0
2011-06-14,1.77,1.91,1.74,1.89,4157835.0
2011-06-15,1.91,2.04,1.91,2.01,3151096.0
2011-06-16,2.03,2.19,1.96,2.17,4507575.0
2011-06-17,2.24,2.29,2.22,2.23,3021673.0
2011-06-20,2.26,2.26,2.1,2.12,970275.0
2011-06-21,2.14,2.18,2.08,2.12,383789.0
2011-06-22,2.13,2.18,2.1,2.18,245306.0
2011-06-23,2.18,2.28,2.15,2.27,972309.0
2011-06-24,2.29,2.3,2.21,2.29,592841.0
2011-06-27,2.3,2.32,2.21,2.31,567423.0
2011-06-28,2.33,2.33,2.24,2.26,828939.0
2011-06-29,2.28,2.31,2.25,2.28,440600.0
2011-06-30,2.27,2.32,2.27,2.31,586749.0
2011-07-04,2.33,2.38,2.3,2.38,456744.0
2011-07-05,2.38,2.38,2.31,2.35,617296.0
2011-07-06,2.37,2.37,2.32,2.36,417876.0
2011-07-07,2.38,2.38,2.33,2.37,225362.0
2011-07-08,2.38,2.38,2.33,2.35,210336.0
2011-07-11,2.31,2.37,2.29,2.34,877654.0
2011-07-12,2.31,2.33,2.3,2.31,144844.0
2011-07-13,2.3,2.35,2.3,2.35,262889.0
2011-07-14,2.35,2.35,2.31,2.34,224310.0
2011-07-15,2.35,2.38,2.34,2.37,523608.0
2011-07-18,2.38,2.43,2.34,2.35,896135.0
2011-07-19,2.34,2.35,2.33,2.34,121097.0
2011-07-20,2.33,2.4,2.33,2.39,260023.0
2011-07-21,2.4,2.4,2.32,2.32,610316.0
2011-07-22,2.34,2.34,2.27,2.32,257020.0
2011-07-25,2.29,2.32,2.23,2.24,252340.0
2011-07-26,2.26,2.26,2.15,2.19,446920.0
2011-07-27,2.18,2.2,2.15,2.15,793811.0
2011-07-28,2.14,2.18,2.14,2.14,692645.0
2011-07-29,2.13,2.15,2.11,2.13,269806.0
2011-08-02,2.16,2.28,2.06,2.07,820937.0
2011-08-03,2.08,2.17,2.06,2.11,358109.0
2011-08-04,2.15,2.16,2.0,2.01,750340.0
2011-08-05,1.98,2.1,1.9,2.0,929496.0
2011-08-08,1.86,2.0,1.82,1.91,2751563.0
2011-08-09,1.95,1.97,1.83,1.91,1728551.0
2011-08-10,1.94,1.94,1.8,1.82,891089.0
2011-08-11,1.83,1.87,1.83,1.86,2753982.0
2011-08-12,1.92,1.92,1.85,1.9,304321.0
2011-08-15,1.94,1.98,1.9,1.97,300963.0
2011-08-16,1.99,2.0,1.93,1.94,571513.0
2011-08-17,1.96,1.96,1.92,1.93,159846.0
2011-08-18,1.9,1.94,1.84,1.85,406586.0
2011-08-19,1.79,1.86,1.78,1.8,986573.0
2011-08-22,1.84,1.85,1.68,1.69,2090567.0
2011-08-23,1.73,1.74,1.7,1.71,978747.0
2011-08-24,1.71,1.73,1.67,1.69,974048.0
2011-08-25,1.7,1.78,1.67,1.68,448454.0
2011-08-26,1.68,1.71,1.64,1.7,454229.0
2011-08-29,1.71,1.72,1.67,1.7,203534.0
2011-08-30,1.69,1.71,1.64,1.65,1034266.0
2011-08-31,1.66,1.73,1.65,1.72,848767.0
2011-09-01,1.73,1.73,1.66,1.67,940166.0
2011-09-02,1.66,1.67,1.63,1.65,303968.0
2011-09-06,1.62,1.65,1.61,1.64,204254.0
2011-09-07,1.64,1.66,1.61,1.66,885287.0
2011-09-08,1.67,1.71,1.65,1.7,279426.0
2011-09-09,1.68,1.7,1.63,1.66,508790.0
2011-09-12,1.65,1.69,1.62,1.65,1183108.0
2011-09-13,1.65,1.66,1.6,1.6,814515.0
2011-09-14,1.6,1.62,1.56,1.57,940409.0
2011-09-15,1.58,1.63,1.56,1.57,626759.0
2011-09-16,1.56,1.63,1.56,1.62,1268272.0
2011-09-19,1.63,1.65,1.57,1.59,1322474.0
2011-09-20,1.59,1.74,1.58,1.7,972313.0
2011-09-21,1.74,1.76,1.52,1.53,1472955.0
2011-09-22,1.5,1.57,1.44,1.46,1678964.0
2011-09-23,1.45,1.45,1.35,1.38,2022565.0
2011-09-26,1.41,1.41,1.26,1.31,2287045.0
2011-09-27,1.35,1.41,1.35,1.41,1223976.0
2011-09-28,1.42,1.43,1.32,1.32,1011183.0
2011-09-29,1.35,1.43,1.33,1.37,538505.0
2011-09-30,1.37,1.49,1.35,1.48,569313.0
2011-10-03,1.45,1.47,1.3,1.32,382719.0
2011-10-04,1.31,1.31,1.18,1.24,3082755.0
2011-10-05,1.26,1.33,1.25,1.33,819983.0
2011-10-06,1.35,1.42,1.33,1.41,1169094.0
2011-10-07,1.43,1.43,1.35,1.41,1607128.0
2011-10-11,1.39,1.39,1.31,1.38,385760.0
2011-10-12,1.39,1.42,1.38,1.39,323668.0
2011-10-13,1.39,1.39,1.33,1.37,415726.0
2011-10-14,1.38,1.39,1.33,1.34,864360.0
2011-10-17,1.35,1.36,1.33,1.35,301117.0
2011-10-18,1.37,1.42,1.3,1.39,604108.0
2011-10-19,1.41,1.43,1.37,1.4,415494.0
2011-10-20,1.4,1.41,1.36,1.37,296201.0
2011-10-21,1.4,1.4,1.35,1.37,317306.0
2011-10-24,1.39,1.39,1.32,1.34,997610.0
2011-10-25,1.36,1.36,1.33,1.34,179558.0
2011-10-26,1.36,1.39,1.32,1.32,814987.0
2011-10-27,1.36,1.39,1.34,1.37,981153.0
2011-10-28,1.39,1.42,1.37,1.39,1286573.0
2011-10-31,1.39,1.44,1.38,1.44,1009716.0
2011-11-01,1.4,1.42,1.36,1.36,788594.0
2011-11-02,1.38,1.39,1.35,1.37,1165982.0
2011-11-03,1.37,1.4,1.37,1.4,220942.0
2011-11-04,1.38,1.41,1.35,1.36,435859.0
2011-11-07,1.38,1.39,1.37,1.38,298304.0
2011-11-08,1.39,1.39,1.35,1.36,724211.0
2011-11-09,1.35,1.35,1.31,1.33,270709.0
2011-11-10,1.35,1.35,1.31,1.33,174350.0
2011-11-11,1.33,1.34,1.31,1.33,187966.0
2011-11-14,1.34,1.37,1.3,1.37,283919.0
2011-11-15,1.36,1.36,1.3,1.31,1087296.0
2011-11-16,1.31,1.33,1.24,1.26,1071694.0
2011-11-17,1.25,1.26,1.22,1.23,212242.0
2011-11-18,1.26,1.26,1.21,1.21,310653.0
2011-11-21,1.2,1.2,1.11,1.18,1824817.0
2011-11-22,1.17,1.18,1.12,1.16,499473.0
2011-11-23,1.16,1.16,1.08,1.09,394986.0
2011-11-24,1.1,1.1,1.08,1.08,163114.0
2011-11-25,1.08,1.1,1.07,1.07,229089.0
2011-11-28,1.06,1.1,1.01,1.03,1038304.0
2011-11-29,1.04,1.04,1.0,1.04,551701.0
2011-11-30,1.08,1.11,1.04,1.07,719290.0
2011-12-01,1.07,1.07,1.04,1.07,144363.0
2011-12-02,1.08,1.1,1.07,1.1,374209.0
2011-12-05,1.16,1.16,1.07,1.08,756644.0
2011-12-06,1.05,1.09,1.03,1.04,1034594.0
2011-12-07,1.03,1.12,0.99,1.06,3029083.0
2011-12-08,1.06,1.06,1.02,1.04,497590.0
2011-12-09,1.04,1.11,1.04,1.08,573260.0
2011-12-12,1.07,1.11,1.06,1.11,416196.0
2011-12-13,1.11,1.11,1.06,1.08,640143.0
2011-12-14,1.05,1.07,1.03,1.05,616017.0
2011-12-15,1.03,1.06,1.02,1.04,343188.0
2011-12-16,1.04,1.09,1.0,1.01,3671377.0
2011-12-19,1.03,1.07,1.0,1.0,662400.0
2011-12-20,1.01,1.05,0.96,0.98,1267358.0
2011-12-21,0.99,1.02,0.99,1.0,524853.0
2011-12-22,1.0,1.02,0.99,1.0,384974.0
2011-12-23,0.99,1.03,0.98,1.02,353005.0
2011-12-28,1.03,1.03,0.99,1.0,179017.0
2011-12-29,0.98,1.03,0.98,1.0,227524.0
2011-12-30,1.01,1.02,0.98,0.99,935727.0
2012-01-03,1.02,1.03,1.0,1.02,242592.0
2012-01-04,1.03,1.04,1.03,1.03,242082.0
2012-01-05,1.05,1.08,1.04,1.07,332461.0
2012-01-06,1.08,1.09,1.06,1.08,2301850.0
2012-01-09,1.09,1.12,1.08,1.12,1003772.0
2012-01-10,1.13,1.14,1.09,1.12,889721.0
2012-01-11,1.12,1.12,1.08,1.1,241047.0
2012-01-12,1.08,1.1,1.07,1.08,217051.0
2012-01-13,1.08,1.08,1.04,1.06,231693.0
2012-01-16,1.06,1.06,1.04,1.04,144348.0
2012-01-17,1.05,1.05,1.01,1.02,216870.0
2012-01-18,1.02,1.02,1.0,1.02,340524.0
2012-01-19,1.02,1.02,0.97,0.99,2093929.0
2012-01-20,1.0,1.0,0.97,0.97,795696.0
2012-01-23,0.98,0.98,0.96,0.98,345367.0
2012-01-24,0.98,0.98,0.95,0.96,484646.0
2012-01-25,0.97,0.98,0.95,0.98,557803.0
2012-01-26,1.0,1.07,0.98,1.04,6194579.0
2012-01-27,1.05,1.06,1.04,1.06,671597.0
2012-01-30,1.06,1.08,1.04,1.07,261745.0
2012-01-31,1.07,1.08,1.06,1.07,449460.0
2012-02-01,1.09,1.16,1.08,1.16,1221852.0
2012-02-02,1.16,1.28,1.15,1.27,2350489.0
2012-02-03,1.32,1.36,1.3,1.36,2015087.0
2012-02-06,1.4,1.43,1.38,1.41,701516.0
2012-02-07,1.43,1.43,1.33,1.34,880171.0
2012-02-08,1.34,1.34,1.27,1.31,703605.0
2012-02-09,1.17,1.25,1.14,1.15,6494494.0
2012-02-10,1.1,1.1,1.03,1.09,4156236.0
2012-02-13,1.09,1.09,1.02,1.04,1270565.0
2012-02-14,1.06,1.07,1.03,1.04,2637349.0
2012-02-15,1.03,1.06,1.02,1.03,4925242.0
2012-02-16,1.04,1.04,1.01,1.02,911924.0
2012-02-17,1.04,1.05,1.02,1.03,807487.0
2012-02-21,1.04,1.06,1.02,1.02,660646.0
2012-02-22,1.03,1.04,1.02,1.02,866038.0
2012-02-23,1.02,1.04,0.99,1.0,2024608.0
2012-02-24,1.02,1.02,0.99,1.01,608823.0
2012-02-27,1.01,1.01,1.0,1.01,115907.0
2012-02-28,1.02,1.02,0.99,1.0,305791.0
2012-02-29,1.0,1.0,0.96,0.98,723916.0
2012-03-01,0.99,0.99,0.96,0.96,1008463.0
2012-03-02,0.97,0.97,0.93,0.94,1287432.0
2012-03-05,0.94,0.97,0.93,0.97,897524.0
2012-03-06,0.97,0.97,0.95,0.97,469798.0
2012-03-07,0.96,0.96,0.93,0.93,497737.0
2012-03-08,0.95,0.95,0.93,0.94,451548.0
2012-03-09,0.96,0.97,0.92,0.95,1696037.0
2012-03-12,0.98,0.98,0.92,0.92,532859.0
2012-03-13,0.94,0.94,0.93,0.93,240725.0
2012-03-14,0.94,0.95,0.92,0.93,561022.0
2012-03-15,0.93,0.93,0.9,0.92,983866.0
2012-03-16,0.92,0.95,0.9,0.92,448470.0
2012-03-19,0.91,0.93,0.9,0.91,196791.0
2012-03-20,0.91,0.92,0.88,0.88,997107.0
2012-03-21,0.9,0.91,0.84,0.85,1688416.0
2012-03-22,0.87,0.87,0.78,0.82,1094082.0
2012-03-23,0.8,0.85,0.77,0.82,1737540.0
2012-03-26,0.83,0.9,0.83,0.9,661924.0
2012-03-27,0.94,0.97,0.93,0.95,2722009.0
2012-03-28,0.98,1.0,0.97,0.98,1271920.0
2012-03-29,1.0,1.0,0.98,1.0,945389.0
2012-03-30,1.0,1.01,0.91,0.94,571085.0
2012-04-02,0.95,0.97,0.93,0.93,127448.0
2012-04-03,0.93,0.95,0.83,0.91,970856.0
2012-04-04,0.89,0.9,0.86,0.9,422031.0
2012-04-05,0.9,0.91,0.85,0.86,677062.0
2012-04-09,0.86,0.94,0.84,0.87,951009.0
2012-04-10,0.88,0.91,0.88,0.9,144446.0
2012-04-11,0.88,0.89,0.87,0.87,138257.0
2012-04-12,0.86,0.87,0.85,0.86,87357.0
2012-04-13,0.85,0.89,0.85,0.86,214568.0
2012-04-16,0.87,0.89,0.86,0.86,152959.0
2012-04-17,0.86,0.88,0.84,0.85,278690.0
2012-04-18,0.84,0.88,0.82,0.82,823224.0
2012-04-19,0.83,0.86,0.83,0.84,575573.0
2012-04-20,0.85,0.87,0.84,0.85,505148.0
2012-04-23,0.86,0.86,0.84,0.84,69699.0
2012-04-24,0.84,0.85,0.83,0.83,157109.0
2012-04-25,0.84,0.85,0.82,0.84,242111.0
2012-04-26,0.83,0.83,0.82,0.83,77477.0
2012-04-27,0.88,0.96,0.87,0.96,2015862.0
2012-04-30,1.0,1.01,0.97,1.0,599938.0
2012-05-01,1.0,1.0,0.97,0.98,232667.0
2012-05-02,0.98,0.99,0.95,0.96,124737.0
2012-05-03,0.96,0.96,0.9,0.92,215620.0
2012-05-04,0.92,0.98,0.92,0.96,824029.0
2012-05-07,0.96,0.97,0.93,0.94,574457.0
2012-05-08,0.96,0.96,0.9,0.9,212736.0
2012-05-09,0.9,0.91,0.89,0.9,134047.0
2012-05-10,0.93,0.93,0.9,0.9,380579.0
2012-05-11,0.92,0.92,0.9,0.9,248746.0
2012-05-14,0.91,0.91,0.86,0.86,258616.0
2012-05-15,0.89,0.89,0.85,0.86,213272.0
2012-05-16,0.86,0.87,0.85,0.87,86031.0
2012-05-17,0.88,0.88,0.84,0.85,311187.0
2012-05-18,0.83,0.85,0.83,0.84,144616.0
2012-05-22,0.84,0.87,0.84,0.85,405222.0
2012-05-23,0.86,0.86,0.84,0.84,163024.0
2012-05-24,0.88,0.88,0.86,0.87,288296.0
2012-05-25,0.88,0.88,0.85,0.87,121506.0
2012-05-28,0.88,0.89,0.85,0.87,89076.0
2012-05-29,0.88,0.88,0.86,0.86,119787.0
2012-05-30,0.86,0.89,0.86,0.87,1883689.0
2012-05-31,0.88,0.91,0.88,0.91,1038100.0
2012-06-01,0.9,0.9,0.88,0.88,277174.0
2012-06-04,0.88,0.89,0.85,0.87,144211.0
2012-06-05,0.88,0.9,0.87,0.9,507645.0
2012-06-06,0.9,0.91,0.89,0.91,695295.0
2012-06-07,0.92,0.94,0.9,0.93,339683.0
2012-06-08,0.93,0.97,0.93,0.95,530748.0
2012-06-11,0.94,0.99,0.93,0.98,350021.0
2012-06-12,0.98,0.99,0.97,0.98,149526.0
2012-06-13,0.99,1.0,0.98,0.99,539884.0
2012-06-14,1.0,1.0,0.97,0.99,430614.0
2012-06-15,0.99,1.0,0.97,0.99,213674.0
2012-06-18,0.99,1.06,0.99,1.01,1006309.0
2012-06-19,1.04,1.04,1.0,1.0,573733.0
2012-06-20,1.01,1.01,0.99,1.0,373660.0
2012-06-21,1.01,1.01,0.96,1.0,212016.0
2012-06-22,1.0,1.0,0.98,1.0,97761.0
2012-06-25,0.98,0.99,0.97,0.98,334198.0
2012-06-26,0.97,1.01,0.97,1.01,842900.0
2012-06-27,1.0,1.01,0.99,0.99,184982.0
2012-06-28,0.99,1.0,0.97,0.98,19980.0
2012-06-29,1.0,1.03,0.98,0.98,605527.0
2012-07-03,1.0,1.01,0.98,1.0,147562.0
2012-07-04,1.0,1.01,0.98,1.01,191315.0
2012-07-05,1.0,1.0,0.99,0.99,70826.0
2012-07-06,1.0,1.03,0.99,1.01,975051.0
2012-07-09,1.01,1.04,1.0,1.03,427397.0
2012-07-10,1.04,1.04,1.0,1.0,287502.0
2012-07-11,1.0,1.02,0.99,1.01,121560.0
2012-07-12,1.01,1.01,1.0,1.01,122395.0
2012-07-13,1.01,1.01,0.99,1.01,515458.0
2012-07-16,1.02,1.03,0.99,1.0,476750.0
2012-07-17,1.02,1.02,0.96,0.98,444149.0
2012-07-18,0.99,1.0,0.98,0.98,80236.0
2012-07-19,1.0,1.0,0.98,1.0,379683.0
2012-07-20,1.01,1.03,1.01,1.03,387852.0
2012-07-23,1.04,1.04,1.03,1.03,144815.0
2012-07-24,1.03,1.04,1.02,1.04,213021.0
2012-07-25,1.05,1.08,1.04,1.07,677526.0
2012-07-26,1.09,1.09,1.01,1.07,559795.0
2012-07-27,1.07,1.09,1.06,1.09,197156.0
2012-07-30,1.09,1.1,1.08,1.08,360524.0
2012-07-31,1.15,1.21,1.12,1.14,1886286.0
2012-08-01,1.17,1.2,1.14,1.17,975919.0
2012-08-02,1.17,1.18,1.15,1.15,411063.0
2012-08-03,1.18,1.18,1.15,1.16,104944.0
2012-08-07,1.18,1.18,1.15,1.15,173338.0
2012-08-08,1.12,1.12,1.04,1.06,713414.0
2012-08-09,1.02,1.08,1.01,1.06,751417.0
2012-08-10,1.05,1.07,1.04,1.05,212335.0
2012-08-13,1.04,1.06,1.04,1.06,167457.0
2012-08-14,1.08,1.1,1.06,1.09,392962.0
2012-08-15,1.09,1.09,1.07,1.07,314987.0
2012-08-16,1.06,1.08,1.06,1.06,247096.0
2012-08-17,1.06,1.08,1.06,1.07,341106.0
2012-08-20,1.07,1.07,1.05,1.07,154335.0
2012-08-21,1.06,1.08,1.06,1.08,15388.0
2012-08-22,1.06,1.07,1.06,1.06,694995.0
2012-08-23,1.06,1.07,1.05,1.06,34998.0
2012-08-24,1.06,1.08,1.05,1.07,49620.0
2012-08-27,1.06,1.06,1.04,1.04,94250.0
2012-08-28,1.04,1.06,1.04,1.05,131979.0
2012-08-29,1.03,1.05,1.03,1.04,150227.0
2012-08-30,1.04,1.07,1.04,1.07,172765.0
2012-08-31,1.06,1.08,1.06,1.08,278833.0
2012-09-04,1.06,1.07,1.05,1.07,112914.0
2012-09-05,1.06,1.07,1.05,1.07,104409.0
2012-09-06,1.07,1.1,1.06,1.06,1228915.0
2012-09-07,1.07,1.09,1.07,1.07,1381731.0
2012-09-10,1.07,1.09,1.06,1.07,333725.0
2012-09-11,1.07,1.14,1.07,1.13,1982064.0
2012-09-12,1.12,1.15,1.11,1.12,794451.0
2012-09-13,1.12,1.17,1.12,1.17,1889323.0
2012-09-14,1.18,1.2,1.15,1.17,1281872.0
2012-09-17,1.18,1.18,1.14,1.15,521857.0
2012-09-18,1.15,1.21,1.15,1.16,1014790.0
2012-09-19,1.16,1.26,1.16,1.23,3212826.0
2012-09-20,1.24,1.24,1.2,1.23,396147.0
2012-09-21,1.25,1.32,1.25,1.28,2415552.0
2012-09-24,1.27,1.31,1.26,1.28,1139416.0
2012-09-25,1.34,1.34,1.26,1.26,605600.0
2012-09-26,1.26,1.26,1.23,1.24,249252.0
2012-09-27,1.24,1.29,1.24,1.27,718250.0
2012-09-28,1.28,1.28,1.26,1.27,1182839.0
2012-10-01,1.27,1.31,1.27,1.31,356464.0
2012-10-02,1.33,1.35,1.31,1.35,1080760.0
2012-10-03,1.35,1.46,1.34,1.42,3248138.0
2012-10-04,1.46,1.47,1.42,1.45,3139591.0
2012-10-05,1.47,1.47,1.39,1.4,1211743.0
2012-10-09,1.39,1.4,1.34,1.35,723330.0
2012-10-10,1.36,1.43,1.34,1.4,4456666.0
2012-10-11,1.44,1.53,1.4,1.47,12752714.0
2012-10-12,1.49,1.52,1.41,1.41,1009920.0
2012-10-15,1.48,1.48,1.42,1.46,2124257.0
2012-10-16,1.47,1.52,1.47,1.51,2800569.0
2012-10-17,1.52,1.53,1.49,1.52,1668888.0
2012-10-18,1.55,1.62,1.49,1.62,4324665.0
2012-10-19,1.65,1.79,1.62,1.79,2768214.0
2012-10-22,1.84,1.96,1.84,1.91,5781209.0
2012-10-23,1.89,1.89,1.79,1.88,3027631.0
2012-10-24,1.9,1.92,1.87,1.88,1073778.0
2012-10-25,1.91,1.91,1.76,1.81,2131060.0
2012-10-26,1.78,1.84,1.78,1.78,1718223.0
2012-10-29,1.72,1.74,1.64,1.68,1043730.0
2012-10-30,1.65,1.81,1.63,1.8,1151946.0
2012-10-31,1.81,1.84,1.75,1.77,973837.0
2012-11-01,1.8,1.8,1.73,1.79,491798.0
2012-11-02,1.8,1.8,1.76,1.76,903474.0
2012-11-05,1.76,1.8,1.76,1.8,322027.0
2012-11-06,1.82,1.91,1.8,1.91,1703640.0
2012-11-07,1.91,1.91,1.85,1.89,1164824.0
2012-11-08,1.94,2.01,1.89,1.91,4153888.0
2012-11-09,1.93,1.95,1.89,1.95,971906.0
2012-11-12,1.92,1.95,1.91,1.91,285928.0
2012-11-13,1.89,1.92,1.75,1.82,1977836.0
2012-11-14,1.84,1.88,1.82,1.85,5113045.0
2012-11-15,1.83,1.85,1.76,1.81,1094277.0
2012-11-16,1.78,1.81,1.75,1.8,846946.0
2012-11-19,1.83,1.85,1.81,1.84,654160.0
2012-11-20,1.84,1.9,1.83,1.9,1367408.0
2012-11-21,1.89,1.9,1.86,1.87,1314871.0
2012-11-22,1.85,1.88,1.83,1.84,193065.0
2012-11-23,1.85,1.85,1.82,1.84,624504.0
2012-11-26,1.81,1.82,1.78,1.8,517601.0
2012-11-27,1.81,1.83,1.79,1.79,386106.0
2012-11-28,1.78,1.81,1.77,1.77,487571.0
2012-11-29,1.78,1.82,1.78,1.8,281136.0
2012-11-30,1.79,1.82,1.78,1.81,320700.0
2012-12-03,1.8,1.81,1.78,1.78,553543.0
2012-12-04,1.83,1.84,1.79,1.8,606243.0
2012-12-05,1.81,1.81,1.78,1.78,2047559.0
2012-12-06,1.8,1.82,1.79,1.79,586134.0
2012-12-07,1.81,1.81,1.77,1.77,777062.0
2012-12-10,1.76,1.78,1.68,1.69,463233.0
2012-12-11,1.69,1.69,1.59,1.62,766673.0
2012-12-12,1.62,1.67,1.6,1.65,942057.0
2012-12-13,1.63,1.73,1.63,1.7,498561.0
2012-12-14,1.73,1.79,1.68,1.75,429888.0
2012-12-17,1.75,1.78,1.7,1.7,1109868.0
2012-12-18,1.72,1.84,1.71,1.83,2101402.0
2012-12-19,1.85,1.87,1.74,1.78,1111129.0
2012-12-20,1.76,1.8,1.72,1.8,422356.0
2012-12-21,1.76,1.79,1.76,1.77,270088.0
2012-12-24,1.78,1.78,1.76,1.77,120027.0
2012-12-27,1.75,1.78,1.75,1.76,194373.0
2012-12-28,1.75,1.78,1.74,1.76,214320.0
2012-12-31,1.76,1.76,1.73,1.75,176227.0
2013-01-02,1.78,1.78,1.75,1.78,778951.0
2013-01-03,1.78,1.78,1.77,1.78,145637.0
2013-01-04,1.78,1.78,1.77,1.77,88996.0
2013-01-07,1.8,1.89,1.79,1.86,1169602.0
2013-01-08,1.88,1.99,1.88,1.99,2820366.0
2013-01-09,1.99,2.14,1.98,2.14,3691125.0
2013-01-10,2.15,2.175,2.11,2.12,1744899.0
2013-01-11,2.11,2.13,2.09,2.09,1890398.0
2013-01-14,2.09,2.15,2.09,2.15,756944.0
2013-01-15,2.15,2.3,2.14,2.3,3713151.0
2013-01-16,2.3,2.32,2.23,2.29,2843566.0
2013-01-17,2.31,2.36,2.29,2.36,1522701.0
2013-01-18,2.39,2.41,2.33,2.4,1845634.0
2013-01-21,2.44,2.47,2.42,2.44,2283167.0
2013-01-22,2.47,2.47,2.4,2.4,3615431.0
2013-01-23,2.4,2.42,2.33,2.33,1723187.0
2013-01-24,2.24,2.35,2.06,2.25,2578312.0
2013-01-25,2.25,2.44,2.22,2.44,875067.0
2013-01-28,2.47,2.5,2.45,2.5,818543.0
2013-01-29,2.49,2.51,2.38,2.44,2397602.0
2013-01-30,2.43,2.45,2.38,2.39,770994.0
2013-01-31,2.37,2.45,2.35,2.44,608504.0
2013-02-01,2.47,2.51,2.45,2.48,1407982.0
2013-02-04,2.48,2.48,2.42,2.43,471509.0
2013-02-05,2.47,2.47,2.42,2.45,767243.0
2013-02-06,2.46,2.48,2.43,2.45,1067101.0
2013-02-07,2.48,2.5,2.35,2.44,2989186.0
2013-02-08,2.44,2.44,2.3,2.35,2179664.0
2013-02-11,2.35,2.35,2.22,2.27,588991.0
2013-02-12,2.26,2.34,2.26,2.34,503076.0
2013-02-13,2.34,2.35,2.3,2.35,372470.0
2013-02-14,2.33,2.34,2.25,2.31,1571478.0
2013-02-15,2.31,2.41,2.28,2.4,1685659.0
2013-02-19,2.39,2.47,2.38,2.45,1099151.0
2013-02-20,2.44,2.48,2.42,2.43,539685.0
2013-02-21,2.41,2.43,2.31,2.32,1077691.0
2013-02-22,2.33,2.36,2.27,2.34,803484.0
2013-02-25,2.33,2.39,2.31,2.37,1100148.0
2013-02-26,2.38,2.39,2.36,2.36,629100.0
2013-02-27,2.36,2.43,2.36,2.43,1159464.0
2013-02-28,2.43,2.44,2.4,2.41,396038.0
2013-03-01,2.4,2.44,2.39,2.43,479746.0
2013-03-04,2.42,2.46,2.41,2.45,447153.0
2013-03-05,2.45,2.59,2.45,2.59,2520056.0
2013-03-06,2.57,2.65,2.56,2.64,1465518.0
2013-03-07,2.65,2.73,2.62,2.65,1464220.0
2013-03-08,2.7,2.72,2.65,2.67,385419.0
2013-03-11,2.66,2.66,2.58,2.63,439991.0
2013-03-12,2.59,2.64,2.56,2.57,419427.0
2013-03-13,2.73,2.76,2.62,2.65,1706837.0
2013-03-14,2.67,2.7,2.58,2.69,1001321.0
2013-03-15,2.73,2.75,2.66,2.75,773361.0
2013-03-18,2.71,2.73,2.69,2.72,426445.0
2013-03-19,2.73,2.82,2.73,2.82,880354.0
2013-03-20,2.82,2.9,2.8,2.9,3000873.0
2013-03-21,2.9,2.91,2.88,2.89,294671.0
2013-03-22,2.94,2.94,2.89,2.93,392611.0
2013-03-25,2.95,2.98,2.94,2.98,601421.0
2013-03-26,3.0,3.13,3.0,3.13,1737094.0
2013-03-27,3.12,3.12,3.05,3.07,3033507.0
2013-03-28,3.08,3.08,2.98,3.03,1915413.0
2013-04-01,3.0,3.19,3.0,3.16,1941669.0
2013-04-02,3.22,3.4,3.2,3.3,2962911.0
2013-04-03,3.34,3.36,3.14,3.27,2229394.0
2013-04-04,3.2,3.33,3.18,3.26,4685643.0
2013-04-05,3.12,3.17,3.01,3.13,1866604.0
2013-04-08,3.13,3.22,3.08,3.18,925164.0
2013-04-09,3.21,3.26,3.18,3.22,1137060.0
2013-04-10,3.24,3.25,3.18,3.18,1437964.0
2013-04-11,3.17,3.27,3.17,3.25,2526046.0
2013-04-12,3.25,3.28,3.24,3.25,1401900.0
2013-04-15,3.29,3.29,3.15,3.19,1180763.0
2013-04-16,3.23,3.28,3.2,3.26,2089251.0
2013-04-17,3.25,3.26,3.11,3.12,1574922.0
2013-04-18,3.08,3.1,2.82,3.01,2481806.0
2013-04-19,2.99,3.04,2.96,3.0,828186.0
2013-04-22,2.78,2.85,2.46,2.62,5525217.0
2013-04-23,2.55,2.89,2.54,2.89,4432519.0
2013-04-24,2.91,3.03,2.875,2.94,4694246.0
2013-04-25,2.96,2.98,2.86,2.9,727635.0
2013-04-26,2.89,2.92,2.85,2.9,324840.0
2013-04-29,2.92,2.92,2.87,2.9,699746.0
2013-04-30,2.9,3.0,2.85,3.0,1337354.0
2013-05-01,2.99,3.0,2.865,2.89,907884.0
2013-05-02,2.91,2.92,2.86,2.88,699575.0
2013-05-03,2.78,2.78,2.67,2.7,4633087.0
2013-05-06,2.7,2.71,2.5,2.51,2053884.0
2013-05-07,2.4,2.46,2.21,2.32,9317250.0
2013-05-08,2.25,2.43,2.25,2.36,1869271.0
2013-05-09,2.35,2.36,2.23,2.25,1408711.0
2013-05-10,2.25,2.3,2.01,2.17,4551898.0
2013-05-13,2.16,2.16,1.96,2.0,4296664.0
2013-05-14,1.97,2.26,1.96,2.22,3476190.0
2013-05-15,2.23,2.32,2.12,2.16,5106016.0
2013-05-16,2.18,2.25,2.1,2.18,1954616.0
2013-05-17,2.19,2.24,2.17,2.21,1811099.0
2013-05-21,2.2,2.22,2.1,2.11,3838502.0
2013-05-22,2.13,2.15,2.06,2.07,1442268.0
2013-05-23,2.05,2.06,2.0,2.05,886777.0
2013-05-24,2.03,2.06,2.03,2.06,302196.0
2013-05-27,2.07,2.09,2.06,2.08,357078.0
2013-05-28,2.1,2.12,2.02,2.02,849196.0
2013-05-29,2.03,2.04,1.99,2.02,909240.0
2013-05-30,2.03,2.05,2.01,2.03,1147728.0
2013-05-31,2.03,2.05,2.01,2.05,1784680.0
2013-06-03,2.0,2.06,2.0,2.02,719237.0
2013-06-04,2.01,2.07,2.0,2.06,3474996.0
2013-06-05,2.06,2.26,2.04,2.23,8298443.0
2013-06-06,2.23,2.33,2.21,2.26,2238640.0
2013-06-07,2.35,2.37,2.2,2.27,4194768.0
2013-06-10,2.32,2.38,2.235,2.28,1121889.0
2013-06-11,2.31,2.36,2.22,2.35,11950298.0
2013-06-12,2.4,2.45,2.39,2.41,4195458.0
2013-06-13,2.4,2.48,2.36,2.44,766624.0
2013-06-14,2.45,2.5,2.45,2.48,819552.0
2013-06-17,2.5,2.58,2.46,2.57,4908041.0
2013-06-18,2.6,2.68,2.59,2.62,2675005.0
2013-06-19,2.65,2.66,2.58,2.61,1463025.0
2013-06-20,2.52,2.56,2.43,2.44,1124274.0
2013-06-21,2.44,2.54,2.3,2.43,1070685.0
2013-06-24,2.35,2.4,2.3,2.37,494196.0
2013-06-25,2.43,2.59,2.4,2.56,2057243.0
2013-06-26,2.62,2.65,2.48,2.53,774715.0
2013-06-27,2.49,2.55,2.43,2.45,1980272.0
2013-06-28,2.47,2.47,2.36,2.41,1648189.0
2013-07-02,2.41,2.46,2.38,2.4,1896376.0
2013-07-03,2.39,2.46,2.36,2.44,1134665.0
2013-07-04,2.45,2.47,2.43,2.45,127224.0
2013-07-05,2.46,2.47,2.4,2.44,712283.0
2013-07-08,2.44,2.45,2.38,2.39,1251065.0
2013-07-09,2.41,2.41,2.38,2.39,1435361.0
2013-07-10,2.43,2.43,2.35,2.38,1404698.0
2013-07-11,2.37,2.41,2.24,2.28,2362448.0
2013-07-12,2.31,2.36,2.25,2.36,744341.0
2013-07-15,2.36,2.36,2.32,2.34,341594.0
2013-07-16,2.34,2.35,2.26,2.3,1086233.0
2013-07-17,2.29,2.31,2.26,2.27,790690.0
2013-07-18,2.27,2.28,2.26,2.28,1085359.0
2013-07-19,2.3,2.3,2.22,2.25,1198105.0
2013-07-22,2.25,2.26,2.15,2.17,1237859.0
2013-07-23,2.17,2.18,2.085,2.15,1556597.0
2013-07-24,2.16,2.23,2.12,2.21,1554537.0
2013-07-25,2.23,2.25,2.17,2.18,959551.0
2013-07-26,2.17,2.26,2.17,2.22,454909.0
2013-07-29,2.24,2.24,2.2,2.2,229373.0
2013-07-30,2.19,2.2,2.07,2.08,1951695.0
2013-07-31,2.07,2.19,2.06,2.18,1683736.0
2013-08-01,2.22,2.26,2.19,2.23,1601634.0
2013-08-02,2.23,2.25,2.15,2.18,478744.0
2013-08-06,2.15,2.2,2.12,2.12,684944.0
2013-08-07,2.4,2.72,2.4,2.65,10409173.0
2013-08-08,2.76,2.96,2.76,2.9,4925801.0
2013-08-09,2.9,2.92,2.79,2.82,1927258.0
2013-08-12,2.8,2.85,2.8,2.84,1002244.0
2013-08-13,2.84,2.84,2.77,2.78,1050570.0
2013-08-14,2.75,2.76,2.67,2.72,965463.0
2013-08-15,2.65,2.75,2.64,2.68,960332.0
2013-08-16,2.71,2.8,2.68,2.8,667854.0
2013-08-19,2.82,2.86,2.74,2.76,982746.0
2013-08-20,2.76,2.79,2.72,2.75,799382.0
2013-08-21,2.74,2.8,2.71,2.72,652783.0
2013-08-22,2.73,2.78,2.73,2.75,480853.0
2013-08-23,2.78,2.81,2.75,2.78,672221.0
2013-08-26,2.77,2.83,2.77,2.79,742635.0
2013-08-27,2.78,2.78,2.66,2.67,1764621.0
2013-08-28,2.67,2.7,2.64,2.66,798711.0
2013-08-29,2.65,2.8,2.65,2.8,1123297.0
2013-08-30,2.79,2.83,2.75,2.81,1077149.0
2013-09-03,2.81,2.83,2.76,2.82,1398357.0
2013-09-04,2.82,2.96,2.81,2.9,2567880.0
2013-09-05,2.91,2.97,2.9,2.94,2666335.0
2013-09-06,3.0,3.07,2.98,3.03,2413005.0
2013-09-09,3.04,3.12,3.04,3.11,1401480.0
2013-09-10,3.14,3.3,3.14,3.28,2865915.0
2013-09-11,3.3,3.39,3.08,3.17,3597584.0
2013-09-12,3.15,3.33,3.13,3.25,2029239.0
2013-09-13,3.26,3.4,3.23,3.28,4000535.0
2013-09-16,3.34,3.49,3.31,3.43,4721470.0
2013-09-17,3.48,3.51,3.4,3.43,2616375.0
2013-09-18,3.41,3.46,3.2,3.28,2918499.0
2013-09-19,3.29,3.34,3.24,3.28,1308577.0
2013-09-20,3.3,3.34,3.19,3.3,3207929.0
2013-09-23,3.3,3.38,3.24,3.33,2889888.0
2013-09-24,3.35,3.54,3.29,3.52,4426841.0
2013-09-25,3.57,3.7,3.52,3.7,5175841.0
2013-09-26,3.7,3.72,3.55,3.7,2060547.0
2013-09-27,3.7,3.7,3.56,3.62,2988378.0
2013-09-30,3.56,3.64,3.53,3.53,1586749.0
2013-10-01,3.51,3.75,3.45,3.75,4886890.0
2013-10-02,3.77,4.01,3.76,3.9,8594800.0
2013-10-03,3.99,3.99,3.85,3.97,3587353.0
2013-10-04,4.28,4.51,4.27,4.49,10327326.0
2013-10-07,4.5,4.75,4.44,4.66,6547852.0
2013-10-08,4.75,4.76,4.6,4.6,2954037.0
2013-10-09,4.58,4.72,4.52,4.69,1542199.0
2013-10-10,4.74,4.94,4.71,4.89,3914418.0
2013-10-11,4.95,4.98,4.9,4.96,3010496.0
2013-10-15,5.0,5.07,4.74,4.79,3100039.0
2013-10-16,4.73,5.01,4.67,4.99,2988647.0
2013-10-17,5.05,5.09,4.94,4.96,1847651.0
2013-10-18,5.01,5.22,4.94,5.19,3901893.0
2013-10-21,5.29,5.43,5.26,5.3,3803196.0
2013-10-22,5.31,5.39,5.26,5.33,2616240.0
2013-10-23,5.34,5.35,5.26,5.26,1200858.0
2013-10-24,5.25,5.32,5.22,5.29,1326666.0
2013-10-25,5.31,5.36,5.3,5.33,1562459.0
2013-10-28,5.35,5.38,5.32,5.33,1515233.0
2013-10-29,5.35,5.52,5.34,5.5,3506957.0
2013-10-30,5.54,5.8,5.54,5.72,5388965.0
2013-10-31,5.72,5.75,5.58,5.73,2598505.0
2013-11-01,5.77,5.9,5.74,5.88,3223691.0
2013-11-04,5.93,5.97,5.82,5.91,3523448.0
2013-11-05,5.94,5.98,5.7,5.83,2238439.0
2013-11-06,5.73,5.85,5.125,5.42,9801068.0
2013-11-07,5.45,5.68,5.37,5.59,4233819.0
2013-11-08,6.18,6.19,5.88,5.99,6728493.0
2013-11-11,6.07,6.61,6.01,6.6,5483589.0
2013-11-12,6.71,6.97,6.56,6.9,8777154.0
2013-11-13,6.8,7.0,6.67,6.96,5690775.0
2013-11-14,7.0,7.07,6.85,6.9,4197090.0
2013-11-15,6.81,6.89,6.72,6.81,2722509.0
2013-11-18,6.74,6.75,6.35,6.55,5592918.0
2013-11-19,6.45,6.79,6.41,6.56,3088174.0
2013-11-20,6.6,6.72,6.56,6.68,2094068.0
2013-11-21,6.75,6.98,6.7,6.98,3183325.0
2013-11-22,6.99,7.05,6.81,6.85,2212442.0
2013-11-25,6.86,6.93,6.79,6.89,1937645.0
2013-11-26,6.87,6.9,6.77,6.87,1410950.0
2013-11-27,6.8,7.05,6.8,7.0,2908169.0
2013-11-28,7.02,7.16,6.96,7.15,1492170.0
2013-11-29,7.24,7.59,7.18,7.56,3510410.0
2013-12-02,7.69,7.94,7.62,7.87,5040566.0
2013-12-03,7.77,7.85,7.6,7.73,3207643.0
2013-12-04,7.86,8.0,7.75,8.0,4134797.0
2013-12-05,7.95,7.95,7.76,7.78,2600205.0
2013-12-06,7.88,7.93,7.82,7.93,1254154.0
2013-12-09,7.78,7.81,7.62,7.71,2934376.0
2013-12-10,7.69,7.71,7.32,7.62,4432242.0
2013-12-11,7.6,7.79,7.47,7.68,3342695.0
2013-12-12,7.67,7.69,7.55,7.6,2392455.0
2013-12-13,7.6,7.62,7.45,7.5,3065108.0
2013-12-16,7.48,7.75,7.47,7.67,2040082.0
2013-12-17,7.61,7.64,7.53,7.59,1404051.0
2013-12-18,7.57,7.63,7.56,7.57,964807.0
2013-12-19,7.46,7.58,7.19,7.43,3091388.0
2013-12-20,7.28,7.59,7.26,7.59,1658842.0
2013-12-23,7.55,7.6,7.4,7.42,960265.0
2013-12-24,7.4,7.49,7.4,7.41,295155.0
2013-12-27,7.51,7.58,7.45,7.49,647602.0
2013-12-30,7.5,7.57,7.46,7.47,481537.0
2013-12-31,7.52,7.52,7.4,7.41,622460.0
2014-01-02,7.31,7.4,7.2,7.26,1175094.0
2014-01-03,7.24,7.52,7.2,7.5,1517952.0
2014-01-06,7.5,7.68,7.38,7.39,1104897.0
2014-01-07,7.39,7.56,7.31,7.36,1967518.0
2014-01-08,7.41,7.47,7.31,7.32,1635734.0
2014-01-09,7.3,7.97,7.25,7.95,8003555.0
2014-01-10,7.92,8.37,7.92,8.36,5698473.0
2014-01-13,8.5,8.94,8.5,8.8,5364252.0
2014-01-14,8.9,8.91,8.65,8.77,2275326.0
2014-01-15,8.81,8.98,8.67,8.98,2511951.0
2014-01-16,9.13,9.44,8.91,8.94,7962768.0
2014-01-17,8.91,9.12,8.65,9.07,3603223.0
2014-01-20,9.16,9.3,8.93,9.01,1553662.0
2014-01-21,9.1,9.14,8.77,8.95,3234805.0
2014-01-22,9.18,9.68,9.09,9.67,8263396.0
2014-01-23,9.71,9.9,9.42,9.54,4853830.0
2014-01-24,9.43,9.45,8.96,9.23,3552779.0
2014-01-27,9.1,9.24,8.33,8.7,5379508.0
2014-01-28,8.4,8.4,7.44,7.63,12376154.0
2014-01-29,7.27,7.48,6.73,7.17,11537433.0
2014-01-30,7.3,7.75,7.22,7.63,5603378.0
2014-01-31,7.45,7.85,7.28,7.81,4041314.0
2014-02-03,7.88,8.28,7.5,7.68,4772592.0
2014-02-04,7.68,7.85,7.47,7.56,2616080.0
2014-02-05,7.54,7.55,7.33,7.49,2166572.0
2014-02-06,7.74,7.84,7.64,7.77,2056800.0
2014-02-07,8.05,8.06,7.62,7.78,2407879.0
2014-02-10,7.75,7.8,7.64,7.77,814346.0
2014-02-11,7.86,8.09,7.79,7.82,3202919.0
2014-02-12,6.5,7.1,6.13,6.22,13640268.0
2014-02-13,6.25,6.35,5.89,5.94,7427969.0
2014-02-14,5.84,5.93,5.51,5.74,8408164.0
2014-02-18,5.75,5.75,5.56,5.6,2956242.0
2014-02-19,5.6,5.96,5.56,5.86,4750932.0
2014-02-20,5.96,6.12,5.88,5.97,4175124.0
2014-02-21,6.02,6.07,5.97,5.99,1856755.0
2014-02-24,6.05,6.08,5.97,6.0,1674537.0
2014-02-25,5.97,5.99,5.87,5.94,1041454.0
2014-02-26,5.91,6.08,5.85,6.04,1448473.0
2014-02-27,6.05,6.07,6.0,6.02,921884.0
2014-02-28,5.98,6.04,5.93,5.98,1528931.0
2014-03-03,5.76,5.91,5.71,5.81,1978561.0
2014-03-04,5.8,6.0,5.79,5.91,2244778.0
2014-03-05,5.95,6.05,5.875,6.0,1981309.0
2014-03-06,6.41,6.49,6.36,6.48,2131718.0
2014-03-07,6.72,6.73,6.38,6.39,3137298.0
2014-03-10,6.39,6.66,6.38,6.45,2287534.0
2014-03-11,6.55,6.55,6.05,6.05,2493349.0
2014-03-12,6.09,6.2,6.035,6.1,983921.0
2014-03-13,5.96,6.025,5.75,5.75,3411384.0
2014-03-14,5.63,5.73,5.53,5.57,2595266.0
2014-03-17,5.6,5.74,5.57,5.64,2525900.0
2014-03-18,5.64,5.95,5.63,5.94,6299536.0
2014-03-19,6.09,6.17,5.96,6.0,3060013.0
2014-03-20,5.91,5.96,5.77,5.8,1649799.0
2014-03-21,5.78,5.9,5.7,5.7,1237964.0
2014-03-24,5.76,5.82,5.56,5.7,1216482.0
2014-03-25,5.77,5.8,5.61,5.62,1136947.0
2014-03-26,5.61,5.67,5.37,5.53,2034338.0
2014-03-27,5.48,5.48,5.21,5.35,3550944.0
2014-03-28,5.25,5.34,5.13,5.16,2579458.0
2014-03-31,5.25,5.56,5.25,5.53,3463407.0
2014-04-01,5.65,5.83,5.65,5.79,2569240.0
2014-04-02,5.85,5.98,5.8,5.9,2408610.0
2014-04-03,5.93,5.97,5.73,5.76,2271996.0
2014-04-04,6.75,7.35,6.75,7.3,15021380.0
2014-04-07,7.2,7.35,7.05,7.13,5928963.0
2014-04-08,7.15,7.63,7.14,7.59,5316456.0
2014-04-09,7.75,7.76,7.46,7.47,3618925.0
2014-04-10,7.44,7.57,7.29,7.3,2856617.0
2014-04-11,7.24,7.29,7.08,7.15,2101764.0
2014-04-14,7.32,7.45,7.31,7.39,2482352.0
2014-04-15,7.4,7.54,7.11,7.27,2607685.0
2014-04-16,7.46,7.49,7.34,7.4,2188197.0
2014-04-17,7.42,7.45,7.3,7.3,1053205.0
2014-04-21,7.21,7.5,7.2,7.43,1454867.0
2014-04-22,7.43,7.47,7.37,7.39,1472611.0
2014-04-23,7.45,7.83,7.45,7.7,2665964.0
2014-04-24,7.81,7.81,7.54,7.6,1595774.0
2014-04-25,7.53,7.58,7.38,7.56,1212885.0
2014-04-28,7.5,7.57,7.31,7.4,1390876.0
2014-04-29,7.39,7.77,7.38,7.76,1904701.0
2014-04-30,7.61,7.94,7.54,7.58,2172435.0
2014-05-01,7.6,7.78,7.58,7.74,800987.0
2014-05-02,7.73,7.89,7.72,7.85,1198998.0
2014-05-05,7.79,7.825,7.7,7.82,1092857.0
2014-05-06,8.0,8.34,7.97,8.29,3313643.0
2014-05-07,8.31,8.31,8.11,8.25,1506160.0
2014-05-08,8.2,8.47,8.15,8.36,2257651.0
2014-05-09,8.3,8.35,8.05,8.1,1761506.0
2014-05-12,8.0,8.19,7.97,7.97,1868889.0
2014-05-13,7.95,8.3,7.83,8.28,1992133.0
2014-05-14,8.24,8.35,8.16,8.22,1240701.0
2014-05-15,8.0,8.33,7.73,7.91,6596122.0
2014-05-16,8.01,8.22,8.01,8.07,1905342.0
2014-05-20,8.15,8.3,8.05,8.1,1544117.0
2014-05-21,8.18,8.25,7.89,7.89,2087202.0
2014-05-22,8.0,8.19,7.98,8.15,1312751.0
2014-05-23,8.11,8.38,8.11,8.3,2260950.0
2014-05-26,8.36,8.43,8.35,8.37,672703.0
2014-05-27,8.43,8.49,8.38,8.45,1399689.0
2014-05-28,8.49,8.865,8.49,8.8,2684413.0
2014-05-29,8.94,9.13,8.81,9.09,2975112.0
2014-05-30,9.02,9.05,8.69,8.85,1846249.0
2014-06-02,8.92,9.05,8.82,9.05,1347794.0
2014-06-03,9.05,9.18,8.99,9.18,1461848.0
2014-06-04,9.24,9.54,9.2,9.51,3156072.0
2014-06-05,9.9,9.98,9.73,9.93,4379173.0
2014-06-06,10.15,10.58,10.12,10.47,4887596.0
2014-06-09,10.8,10.9,10.04,10.08,6295938.0
2014-06-10,10.0,10.6,10.0,10.58,2442121.0
2014-06-11,10.32,10.44,10.06,10.31,2801368.0
2014-06-12,10.1,10.17,9.3,9.32,6345978.0
2014-06-13,9.31,9.74,8.88,9.66,4092414.0
2014-06-16,9.6,9.93,9.52,9.72,1958460.0
2014-06-17,9.61,9.78,9.57,9.69,1619303.0
2014-06-18,9.73,9.73,9.41,9.5,1490269.0
2014-06-19,9.44,9.67,9.44,9.49,1666465.0
2014-06-20,9.47,9.56,9.38,9.43,2450368.0
2014-06-23,9.32,9.33,8.76,8.77,7160538.0
2014-06-24,8.87,9.23,8.83,8.99,3046784.0
2014-06-25,9.0,9.2,8.99,9.11,1546514.0
2014-06-26,9.1,9.41,9.07,9.4,1519510.0
2014-06-27,9.46,9.57,9.31,9.5,1086615.0
2014-06-30,9.47,9.69,9.47,9.53,1173533.0
2014-07-02,9.68,9.75,9.56,9.65,1939607.0
2014-07-03,9.7,9.83,9.5,9.83,1414074.0
2014-07-04,9.87,10.05,9.85,10.05,1067369.0
2014-07-07,10.24,10.34,9.64,9.85,2853624.0
2014-07-08,9.65,9.67,9.2,9.55,2815740.0
2014-07-09,9.7,9.84,9.6,9.72,1664799.0
2014-07-10,9.5,9.77,9.4,9.62,2216326.0
2014-07-11,9.71,9.84,9.57,9.67,1018011.0
2014-07-14,9.72,9.84,9.52,9.55,970337.0
2014-07-15,9.63,9.73,9.52,9.55,749985.0
2014-07-16,9.6,9.67,9.35,9.45,967374.0
2014-07-17,9.33,9.48,9.2,9.27,1475580.0
2014-07-18,9.29,9.73,9.27,9.7,2036136.0
2014-07-21,9.7,9.74,9.56,9.71,1109605.0
2014-07-22,9.77,9.78,9.68,9.73,955444.0
2014-07-23,9.73,9.86,9.6,9.79,1982780.0
2014-07-24,9.85,10.04,9.61,9.67,2251424.0
2014-07-25,9.69,9.84,9.53,9.64,1618211.0
2014-07-28,9.57,9.71,9.48,9.58,1133524.0
2014-07-29,9.86,9.93,9.73,9.79,3291426.0
2014-07-30,9.88,9.89,9.71,9.77,1244050.0
2014-07-31,9.73,9.76,9.49,9.61,2164607.0
2014-08-01,9.48,9.57,9.29,9.3,3592383.0
2014-08-05,9.3,9.3,9.21,9.28,2124309.0
2014-08-06,9.25,9.42,9.04,9.26,2095565.0
2014-08-07,9.29,9.3,8.45,8.5,5255873.0
2014-08-08,8.58,8.79,8.42,8.67,2247110.0
2014-08-11,8.72,8.88,8.51,8.52,1590635.0
2014-08-12,8.56,8.62,8.45,8.5,1202234.0
2014-08-13,8.5,8.56,8.24,8.25,1954395.0
2014-08-14,8.27,8.3,7.9,8.17,3136356.0
2014-08-15,8.02,8.17,7.95,8.01,1791701.0
2014-08-18,8.1,8.5,8.08,8.48,1981663.0
2014-08-19,8.55,8.63,8.33,8.57,2411444.0
2014-08-20,8.65,8.85,8.55,8.85,2163871.0
2014-08-21,8.9,8.97,8.76,8.77,1260248.0
2014-08-22,8.71,8.97,8.61,8.93,1031495.0
2014-08-25,9.02,9.15,8.93,8.95,1385143.0
2014-08-26,8.92,8.93,8.57,8.69,1804096.0
2014-08-27,8.67,8.73,8.54,8.64,1186070.0
2014-08-28,8.55,8.75,8.55,8.71,710011.0
2014-08-29,8.77,8.82,8.46,8.49,2240318.0
2014-09-02,8.42,8.84,8.39,8.79,1791959.0
2014-09-03,8.75,8.81,8.64,8.69,886982.0
2014-09-04,8.74,8.97,8.73,8.83,3362676.0
2014-09-05,8.99,9.17,8.95,9.02,2335348.0
2014-09-08,8.98,9.13,8.84,8.96,1018548.0
2014-09-09,8.91,9.0,8.72,8.82,1140159.0
2014-09-10,8.78,8.82,8.47,8.74,1453104.0
2014-09-11,8.69,8.87,8.68,8.72,982203.0
2014-09-12,8.74,8.76,8.39,8.48,1915547.0
2014-09-15,8.71,9.12,8.71,9.05,5532577.0
2014-09-16,9.0,9.04,8.89,8.96,1146737.0
2014-09-17,8.94,8.94,8.6,8.62,2550915.0
2014-09-18,9.0,9.08,8.7,9.01,3066687.0
2014-09-19,9.04,9.1,8.75,8.85,1457174.0
2014-09-22,8.93,8.95,8.635,8.67,1704774.0
2014-09-23,8.61,8.8,8.61,8.68,1085536.0
2014-09-24,8.68,8.75,8.51,8.66,838934.0
2014-09-25,8.64,8.64,8.42,8.5,1655458.0
2014-09-26,8.48,8.55,8.39,8.46,969016.0
2014-09-29,8.4,8.5,8.23,8.38,898090.0
2014-09-30,8.35,8.56,8.31,8.55,1190918.0
2014-10-01,8.35,8.43,8.11,8.16,2735269.0
2014-10-02,8.03,8.16,7.55,7.79,3154877.0
2014-10-03,7.85,8.2,7.85,7.87,1905895.0
2014-10-06,8.31,8.33,8.01,8.18,2025244.0
2014-10-07,8.14,8.19,7.77,7.82,1242853.0
2014-10-08,7.8,7.86,7.69,7.76,1813495.0
2014-10-09,7.76,7.8,7.49,7.6,1858509.0
2014-10-10,7.5,7.68,7.1,7.22,2751920.0
2014-10-14,6.92,7.08,6.52,6.91,4081640.0
2014-10-15,6.7,6.98,6.57,6.76,3175116.0
2014-10-16,6.6,7.34,6.6,7.05,2935570.0
2014-10-17,7.35,7.4,7.17,7.26,2080667.0
2014-10-20,7.4,7.7,7.3,7.67,1850219.0
2014-10-21,7.8,8.21,7.76,8.18,2209121.0
2014-10-22,8.22,8.22,7.93,7.97,1806269.0
2014-10-23,8.1,8.43,8.02,8.27,4066176.0
2014-10-24,8.23,8.59,8.2,8.59,2659549.0
2014-10-27,8.58,8.69,8.43,8.68,2192018.0
2014-10-28,8.72,8.74,8.61,8.69,1152265.0
2014-10-29,8.68,8.95,8.62,8.95,3411138.0
2014-10-30,8.9,9.35,8.88,9.16,2365067.0
2014-10-31,9.41,9.6,9.33,9.37,2157109.0
2014-11-03,9.22,9.6,9.21,9.48,831681.0
2014-11-04,9.44,9.61,9.01,9.03,2786115.0
2014-11-05,9.26,9.35,8.87,8.9,2789035.0
2014-11-06,9.4,9.53,9.15,9.38,4145616.0
2014-11-07,9.49,9.49,9.05,9.08,2096375.0
2014-11-10,9.15,9.205,8.87,8.99,2018978.0
2014-11-11,9.05,9.33,8.99,9.26,1612583.0
2014-11-12,9.26,9.3,9.13,9.16,1010065.0
2014-11-13,9.18,9.51,9.18,9.43,2158719.0
2014-11-14,9.42,9.73,9.42,9.61,2247060.0
2014-11-17,9.61,9.79,9.55,9.63,1178293.0
2014-11-18,9.64,9.88,9.46,9.87,2306024.0
2014-11-19,9.86,10.2,9.76,10.14,2902058.0
2014-11-20,9.96,10.27,9.95,10.17,2205283.0
2014-11-21,10.3,10.39,10.02,10.13,1790553.0
2014-11-24,10.18,10.19,9.93,9.96,1572089.0
2014-11-25,9.94,10.26,9.94,10.26,1500272.0
2014-11-26,10.15,10.34,10.07,10.22,1255393.0
2014-11-27,10.28,11.37,10.25,11.16,4377392.0
2014-11-28,11.2,11.34,10.9,11.18,2821812.0
2014-12-01,11.4,11.64,11.15,11.42,4140695.0
2014-12-02,11.55,11.82,11.43,11.51,2711359.0
2014-12-03,11.58,11.67,11.4,11.5,1799768.0
2014-12-04,11.6,12.15,11.55,12.07,4327383.0
2014-12-05,12.29,12.67,11.86,12.0,5513257.0
2014-12-08,12.1,12.2,11.08,11.66,3444042.0
2014-12-09,11.4,11.4,10.84,11.09,3888808.0
2014-12-10,11.2,11.65,11.12,11.25,2334715.0
2014-12-11,11.55,11.75,11.38,11.72,2535698.0
2014-12-12,11.85,12.18,11.16,11.33,3148561.0
2014-12-15,11.47,11.47,10.73,11.32,2333308.0
2014-12-16,11.17,11.39,10.9,10.9,3718473.0
2014-12-17,11.08,11.1,10.52,10.85,3759702.0
2014-12-18,11.0,11.17,10.54,11.06,3594430.0
2014-12-19,11.07,11.22,10.8,11.22,2675748.0
2014-12-22,11.02,11.45,11.02,11.26,1113114.0
2014-12-23,11.31,11.36,11.12,11.2,574114.0
2014-12-24,11.25,11.44,11.11,11.4,591603.0
2014-12-29,11.39,11.55,11.25,11.55,980401.0
2014-12-30,11.53,11.95,11.5,11.77,1423603.0
2014-12-31,11.85,11.99,11.82,11.87,939319.0
2015-01-02,11.93,12.08,11.61,11.83,1337761.0
2015-01-05,11.87,12.15,11.83,12.1,2838480.0
2015-01-06,12.1,12.13,11.5,11.75,2110959.0
2015-01-07,11.9,12.08,11.64,11.75,1762850.0
2015-01-08,11.89,12.25,11.8,12.19,2212088.0
2015-01-09,12.23,12.49,12.19,12.31,2759178.0
2015-01-12,12.39,12.5,11.99,12.45,2160461.0
2015-01-13,12.5,12.75,12.095,12.3,2123492.0
2015-01-14,12.0,12.13,11.84,11.95,1921342.0
2015-01-15,11.98,12.05,11.61,11.85,2409703.0
2015-01-16,11.85,11.99,11.73,11.91,955090.0
2015-01-19,12.0,12.24,11.88,12.21,900600.0
2015-01-20,12.33,12.53,12.23,12.38,1589643.0
2015-01-21,12.38,12.52,11.77,11.77,3671958.0
2015-01-22,11.85,12.08,11.67,11.94,2823929.0
2015-01-23,12.0,12.28,11.91,12.04,2525671.0
2015-01-26,12.05,12.24,12.0,12.03,1085689.0
2015-01-27,11.9,12.02,11.83,11.98,1476657.0
2015-01-28,11.98,12.13,11.72,11.73,1233347.0
2015-01-29,11.69,12.1,11.4,12.09,3128258.0
2015-01-30,12.07,12.1,11.75,11.75,2078664.0
2015-02-02,12.07,12.07,11.73,11.96,2456964.0
2015-02-03,12.0,12.01,11.72,11.82,1660751.0
2015-02-04,11.86,12.6,11.85,12.4,3052233.0
2015-02-05,12.6,13.17,12.52,13.12,3833404.0
2015-02-06,13.13,13.15,12.77,12.92,2210574.0
2015-02-09,12.99,13.08,12.65,12.82,2078131.0
2015-02-10,12.94,13.35,12.74,13.25,3036723.0
2015-02-11,11.68,12.35,11.68,11.96,7212228.0
2015-02-12,12.25,12.53,12.1,12.38,3030588.0
2015-02-13,12.53,12.87,12.45,12.71,2270360.0
2015-02-17,12.75,12.78,12.58,12.58,1609539.0
2015-02-18,12.79,12.8,12.56,12.61,1806806.0
2015-02-19,12.61,12.7,12.55,12.6,1425887.0
2015-02-20,12.63,12.63,12.31,12.54,951487.0
2015-02-23,12.55,12.65,12.52,12.6,873725.0
2015-02-24,12.62,12.78,12.62,12.7,1435936.0
2015-02-25,12.65,12.7,12.55,12.57,1207301.0
2015-02-26,12.6,12.67,12.46,12.51,894580.0
2015-02-27,12.43,12.49,12.12,12.34,1286072.0
2015-03-02,12.11,12.32,12.11,12.28,591911.0
2015-03-03,12.24,12.43,11.94,12.42,1301954.0
2015-03-04,12.4,12.435,12.21,12.38,512353.0
2015-03-05,12.54,12.62,12.34,12.43,924870.0
2015-03-06,12.31,12.38,12.0,12.29,893198.0
2015-03-09,12.29,12.32,12.06,12.31,992868.0
2015-03-10,12.09,12.29,12.07,12.22,638021.0
2015-03-11,12.2,12.52,12.19,12.41,1200711.0
2015-03-12,12.44,12.54,12.36,12.39,475286.0
2015-03-13,12.43,12.43,12.03,12.21,865511.0
2015-03-16,12.22,12.44,12.2,12.4,2738509.0
2015-03-17,12.35,12.55,12.34,12.5,964478.0
2015-03-18,12.5,12.55,12.3,12.51,1243392.0
2015-03-19,12.53,12.61,12.42,12.57,789187.0
2015-03-20,12.64,12.64,12.42,12.46,1073627.0
2015-03-23,12.49,12.51,12.39,12.45,426231.0
2015-03-24,12.44,12.62,12.33,12.62,1210556.0
2015-03-25,12.63,12.97,12.62,12.8,2010723.0
2015-03-26,12.65,12.71,12.43,12.47,1264897.0
2015-03-27,12.47,12.795,12.38,12.72,1060763.0
2015-03-30,12.5,12.85,12.5,12.63,825687.0
2015-03-31,12.57,12.65,12.34,12.39,1104335.0
2015-04-01,12.32,12.4,11.78,11.93,2928235.0
2015-04-02,11.87,12.17,11.87,12.07,923337.0
2015-04-06,12.05,12.05,11.82,11.88,1206678.0
2015-04-07,12.2,12.4,11.85,12.0,2109922.0
2015-04-08,12.0,12.4,12.0,12.38,1745888.0
2015-04-09,12.4,12.57,12.3,12.32,1343337.0
2015-04-10,12.32,12.39,12.3,12.32,641315.0
2015-04-13,12.3,12.58,12.29,12.47,1279907.0
2015-04-14,12.49,12.49,12.29,12.37,1036781.0
2015-04-15,12.36,12.38,11.95,12.09,2284540.0
2015-04-16,12.05,12.19,12.0,12.15,1511907.0
2015-04-17,12.16,12.16,11.9,11.99,2661601.0
2015-04-20,12.0,12.19,11.97,12.17,927934.0
2015-04-21,12.2,12.2,12.05,12.08,894165.0
2015-04-22,12.1,12.17,11.97,12.02,296287.0
2015-04-23,11.93,12.12,11.9,12.03,695709.0
2015-04-24,12.09,12.17,12.06,12.12,942454.0
2015-04-27,12.13,12.15,12.01,12.03,550318.0
2015-04-28,12.02,12.1,11.84,12.02,671993.0
2015-04-29,12.0,12.01,11.71,11.81,1599358.0
2015-04-30,11.8,11.81,11.47,11.52,2267417.0
2015-05-01,11.6,11.89,11.58,11.82,727891.0
2015-05-04,11.81,11.87,11.54,11.6,886343.0
2015-05-05,11.67,11.82,11.07,11.16,3899037.0
2015-05-06,11.31,11.31,11.0,11.19,1426521.0
2015-05-07,11.23,11.54,11.2,11.43,1158574.0
2015-05-08,11.55,11.66,11.39,11.45,499984.0
2015-05-11,11.59,11.74,11.57,11.72,1257201.0
2015-05-12,12.53,12.75,12.05,12.16,4116273.0
2015-05-13,12.26,12.72,12.21,12.64,3462315.0
2015-05-14,12.66,12.88,12.38,12.54,2138770.0
2015-05-15,12.44,12.8,12.44,12.67,1846888.0
2015-05-19,12.79,12.95,12.75,12.89,1940475.0
2015-05-20,12.87,12.94,12.36,12.42,3260725.0
2015-05-21,12.35,12.7,12.27,12.64,1571897.0
2015-05-22,12.7,12.75,12.51,12.58,521407.0
2015-05-25,12.5,12.65,12.5,12.62,242313.0
2015-05-26,12.6,12.64,12.42,12.58,872919.0
2015-05-27,12.79,13.6,12.78,13.59,5010473.0
2015-05-28,13.59,13.89,13.35,13.6,2861430.0
2015-05-29,13.41,13.89,13.41,13.76,1238320.0
2015-06-01,13.96,14.25,13.83,14.19,2291075.0
2015-06-02,14.6,15.09,14.3,14.38,4994553.0
2015-06-03,14.44,14.7,14.35,14.5,2451424.0
2015-06-04,14.51,14.59,14.25,14.27,1404661.0
2015-06-05,14.28,14.45,14.12,14.21,998458.0
2015-06-08,14.25,14.35,13.95,14.06,1205085.0
2015-06-09,13.95,13.99,13.64,13.93,1610217.0
2015-06-10,13.95,14.2,13.795,13.91,1111236.0
2015-06-11,14.0,14.09,13.81,13.81,588473.0
2015-06-12,13.78,13.91,13.65,13.83,786080.0
2015-06-15,13.85,13.9,13.65,13.68,990667.0
2015-06-16,13.7,13.95,13.68,13.95,813818.0
2015-06-17,13.98,13.99,13.7,13.79,1001491.0
2015-06-18,13.81,13.85,13.64,13.74,442204.0
2015-06-19,13.71,13.75,13.27,13.28,1926362.0
2015-06-22,13.62,13.9,13.5,13.83,882936.0
2015-06-23,13.86,14.17,13.76,14.11,1775922.0
2015-06-24,14.12,14.29,14.08,14.16,1049750.0
2015-06-25,14.21,14.36,13.8,13.9,897799.0
2015-06-26,14.05,14.05,13.73,13.79,600249.0
2015-06-29,13.49,13.68,13.38,13.46,974682.0
2015-06-30,13.63,13.63,13.15,13.21,1422987.0
2015-07-02,13.6,13.6,13.07,13.5,932848.0
2015-07-03,13.5,13.58,13.4,13.44,190088.0
2015-07-06,13.21,13.54,13.15,13.34,741935.0
2015-07-07,13.42,13.51,12.925,13.16,1059487.0
2015-07-08,13.02,13.135,12.78,12.85,1608305.0
2015-07-09,13.0,13.14,12.95,13.08,936217.0
2015-07-10,13.23,13.36,13.13,13.13,804385.0
2015-07-13,13.5,13.54,13.2,13.28,1104417.0
2015-07-14,13.28,13.39,13.18,13.35,989805.0
2015-07-15,13.33,13.45,13.12,13.25,1026380.0
2015-07-16,13.3,13.32,12.92,13.0,995748.0
2015-07-17,12.9,12.9,12.31,12.56,1749956.0
2015-07-20,12.45,12.65,12.16,12.18,1289536.0
2015-07-21,12.0,12.6,11.99,12.31,1026658.0
2015-07-22,12.24,12.35,11.98,12.01,951168.0
2015-07-23,12.02,12.405,12.01,12.11,1094556.0
2015-07-24,12.19,12.25,11.89,11.96,720012.0
2015-07-27,11.76,11.96,11.69,11.82,774625.0
2015-07-28,11.85,11.97,11.16,11.52,2313348.0
2015-07-29,11.64,12.13,11.48,11.92,1206965.0
2015-07-30,12.0,12.07,11.86,11.99,558166.0
2015-07-31,12.05,12.07,11.6,11.77,956032.0
2015-08-04,11.94,12.34,11.9,11.97,1496067.0
2015-08-05,12.0,12.01,11.73,11.73,931652.0
2015-08-06,12.05,12.32,11.96,12.26,2589070.0
2015-08-07,12.32,12.32,12.08,12.19,1217601.0
2015-08-10,12.29,12.91,12.25,12.9,2311519.0
2015-08-11,12.9,13.25,12.69,12.9,2114945.0
2015-08-12,12.6,12.61,11.84,12.08,3380615.0
2015-08-13,12.08,12.28,11.91,12.0,1434953.0
2015-08-14,11.97,11.97,11.55,11.69,1549646.0
2015-08-17,11.7,12.27,11.55,12.17,1571615.0
2015-08-18,12.16,12.36,12.06,12.08,844465.0
2015-08-19,12.11,12.11,11.7,11.8,1161695.0
2015-08-20,11.67,11.85,11.56,11.67,859380.0
2015-08-21,11.51,11.54,11.02,11.13,1370196.0
2015-08-24,9.75,11.1,9.5,10.88,2019412.0
2015-08-25,11.16,11.33,10.99,11.01,1166100.0
2015-08-26,11.25,11.25,10.67,11.02,902467.0
2015-08-27,11.17,11.56,11.07,11.44,1594863.0
2015-08-28,11.46,11.47,11.12,11.21,790026.0
2015-08-31,11.11,11.45,11.1,11.23,722748.0
2015-09-01,11.05,11.05,10.58,10.8,1747331.0
2015-09-02,10.92,11.0,10.67,11.0,1021222.0
2015-09-03,11.1,11.11,10.85,10.95,1159521.0
2015-09-04,10.92,11.5,10.88,11.42,1570420.0
2015-09-08,11.49,11.71,11.42,11.49,1414697.0
2015-09-09,11.62,11.88,11.54,11.7,1737260.0
2015-09-10,11.76,11.98,11.73,11.93,761306.0
2015-09-11,11.9,12.04,11.81,11.9,1451444.0
2015-09-14,11.88,12.14,11.78,11.78,1203075.0
2015-09-15,11.86,11.945,11.75,11.76,1843875.0
2015-09-16,11.82,12.18,11.82,11.93,3486685.0
2015-09-17,11.97,12.35,11.91,12.28,1553509.0
2015-09-18,12.19,12.3,12.06,12.08,727930.0
2015-09-21,12.19,12.39,12.1,12.26,861566.0
2015-09-22,12.12,12.16,11.97,11.98,1024512.0
2015-09-23,12.04,12.06,11.78,12.04,645794.0
2015-09-24,11.92,11.92,11.44,11.61,952010.0
2015-09-25,11.73,11.85,11.56,11.66,667842.0
2015-09-28,11.57,11.57,10.9,10.99,1046692.0
2015-09-29,10.99,11.11,10.65,10.69,1826386.0
2015-09-30,10.85,10.95,10.5,10.73,1097638.0
2015-10-01,10.69,10.85,10.63,10.68,1088181.0
2015-10-02,10.55,10.89,10.39,10.79,1408580.0
2015-10-05,10.91,11.09,10.9,10.95,1383400.0
2015-10-06,11.0,11.3,10.89,11.09,1615788.0
2015-10-07,11.14,11.23,10.91,10.98,1606308.0
2015-10-08,10.95,11.13,10.95,11.06,842168.0
2015-10-09,11.09,11.29,11.0,11.24,1334096.0
2015-10-13,11.36,11.4,11.19,11.22,1156742.0
2015-10-14,11.24,11.43,10.95,10.95,1410158.0
2015-10-15,10.96,11.09,10.88,10.93,741236.0
2015-10-16,10.9,10.96,10.8,10.84,895427.0
2015-10-19,10.78,10.81,10.62,10.67,1201941.0
2015-10-20,10.7,11.13,10.7,11.12,1306114.0
2015-10-21,11.22,11.24,10.99,11.11,857149.0
2015-10-22,11.17,11.35,11.03,11.33,1109147.0
2015-10-23,11.49,11.7,11.1,11.15,2220379.0
2015-10-26,11.15,11.25,10.91,11.13,1002561.0
2015-10-27,11.15,11.17,10.65,10.69,1570201.0
2015-10-28,10.75,10.84,10.55,10.75,1377610.0
2015-10-29,10.71,10.82,10.57,10.79,601740.0
2015-10-30,10.82,10.88,10.7,10.76,510256.0
2015-11-02,10.78,11.05,10.63,10.69,2022346.0
2015-11-03,10.8,10.92,10.65,10.68,1543902.0
2015-11-04,10.83,10.88,10.56,10.86,1985299.0
2015-11-05,11.48,11.78,11.22,11.57,5738336.0
2015-11-06,11.7,12.18,11.7,12.09,3768584.0
2015-11-09,12.21,12.29,11.71,11.91,1525310.0
2015-11-10,11.91,12.02,11.72,11.93,1558702.0
2015-11-11,11.83,11.99,11.64,11.74,1511186.0
2015-11-12,11.5,11.7,11.28,11.43,1351515.0
2015-11-13,11.39,11.62,11.24,11.47,869808.0
2015-11-16,11.05,11.34,11.02,11.31,1288838.0
2015-11-17,11.32,11.375,11.12,11.2,915321.0
2015-11-18,11.11,11.27,11.03,11.08,925261.0
2015-11-19,11.14,11.22,11.12,11.17,905379.0
2015-11-20,11.16,11.21,11.0,11.12,1080596.0
2015-11-23,11.17,11.17,10.83,10.9,1224732.0
2015-11-24,10.77,10.82,10.42,10.45,1576789.0
2015-11-25,10.53,10.72,10.46,10.49,1240668.0
2015-11-26,10.5,10.58,10.47,10.5,317899.0
2015-11-27,10.48,10.5,10.39,10.5,761857.0
2015-11-30,10.55,10.59,10.2,10.43,2011915.0
2015-12-01,10.43,10.46,10.11,10.21,1513401.0
2015-12-02,10.26,10.45,10.12,10.33,1156891.0
2015-12-03,10.32,10.33,10.02,10.2,2001577.0
2015-12-04,10.31,10.63,10.23,10.32,2781073.0
2015-12-07,10.47,10.67,10.4,10.59,1416532.0
2015-12-08,10.58,10.65,10.4,10.53,3041703.0
2015-12-09,10.52,10.85,10.52,10.64,1657485.0
2015-12-10,10.68,10.95,10.63,10.93,1454347.0
2015-12-11,10.89,10.89,10.5,10.52,1413150.0
2015-12-14,10.59,10.67,10.2,10.3,1126008.0
2015-12-15,10.35,10.47,10.3,10.36,1361258.0
2015-12-16,10.37,10.56,10.31,10.45,1341643.0
2015-12-17,10.41,10.62,10.32,10.35,1135963.0
2015-12-18,10.28,10.3,9.82,10.09,1935935.0
2015-12-21,10.1,10.5,10.08,10.41,1431444.0
2015-12-22,10.41,10.47,10.1,10.16,1110260.0
2015-12-23,10.2,10.27,10.15,10.23,567219.0
2015-12-24,10.17,10.34,10.17,10.27,312583.0
2015-12-29,10.2,10.27,10.14,10.19,446190.0
2015-12-30,10.17,10.27,10.07,10.22,457291.0
2015-12-31,10.2,10.23,10.11,10.21,371534.0
2016-01-04,10.1,10.1,9.8,9.95,1624700.0
2016-01-05,10.02,10.05,9.9,9.96,736865.0
2016-01-06,9.87,9.99,9.69,9.7,1113833.0
2016-01-07,9.45,9.45,9.03,9.24,4044663.0
2016-01-08,9.42,9.45,9.15,9.25,1024538.0
2016-01-11,9.3,9.35,9.05,9.18,1715170.0
2016-01-12,9.24,9.32,8.73,9.03,2313222.0
2016-01-13,9.03,9.14,8.86,8.92,2330252.0
2016-01-14,8.53,8.59,8.0,8.16,5562373.0
2016-01-15,7.76,8.05,7.68,7.79,3200615.0
2016-01-18,7.57,7.75,7.31,7.35,2109712.0
2016-01-19,7.52,7.73,7.25,7.3,2782290.0
2016-01-20,7.02,7.75,6.985,7.66,3441610.0
2016-01-21,7.67,7.95,7.53,7.72,2553701.0
2016-01-22,8.05,8.11,7.84,7.91,2192622.0
2016-01-25,8.1,8.1,7.53,7.56,876253.0
2016-01-26,7.51,7.945,7.46,7.77,1209434.0
2016-01-27,7.84,8.0,7.7,7.82,1242955.0
2016-01-28,7.93,8.0,7.7,7.74,2307158.0
2016-01-29,7.72,7.9,7.56,7.85,1395282.0
2016-02-01,7.7,7.7,7.52,7.6,1513835.0
2016-02-02,7.4,7.4,7.05,7.1,1752660.0
2016-02-03,7.19,7.26,6.81,7.08,2283841.0
2016-02-04,7.11,7.7,7.02,7.67,2156042.0
2016-02-05,7.75,7.88,7.57,7.71,1437351.0
2016-02-08,7.6,7.6,7.22,7.44,1775597.0
2016-02-09,7.3,7.45,7.15,7.33,1645972.0
2016-02-10,7.33,7.55,7.31,7.44,1344136.0
2016-02-11,7.23,7.35,7.13,7.33,1365504.0
2016-02-12,7.4,7.57,7.32,7.5,1020985.0
2016-02-16,7.65,8.44,7.65,8.41,3442967.0
2016-02-17,7.95,7.95,7.3,7.39,5244979.0
2016-02-18,7.56,7.56,7.01,7.07,4490736.0
2016-02-19,7.09,7.35,7.0,7.19,2763172.0
2016-02-22,7.42,7.42,7.24,7.25,2051944.0
2016-02-23,7.25,7.31,7.14,7.23,1934255.0
2016-02-24,7.2,7.22,7.06,7.15,3808906.0
2016-02-25,7.16,7.29,7.08,7.26,2130763.0
2016-02-26,7.33,7.38,7.25,7.29,3258109.0
2016-02-29,7.32,7.33,7.17,7.22,4447660.0
2016-03-01,7.3,7.3,7.18,7.25,5457563.0
2016-03-02,7.25,7.71,7.19,7.63,7791614.0
2016-03-03,7.68,8.11,7.67,8.04,7351562.0
2016-03-04,8.16,8.45,8.03,8.31,2577813.0
2016-03-07,8.38,8.77,8.35,8.65,2736688.0
2016-03-08,8.68,8.7,8.0,8.04,4456430.0
2016-03-09,8.18,8.37,8.1,8.27,2594909.0
2016-03-10,8.31,8.35,7.88,8.26,2053531.0
2016-03-11,8.39,8.47,8.27,8.38,1825994.0
2016-03-14,8.31,8.55,8.3,8.49,1081579.0
2016-03-15,8.45,8.61,8.3,8.55,1464796.0
2016-03-16,8.51,8.63,8.48,8.56,1024246.0
2016-03-17,8.66,9.09,8.56,9.04,1810203.0
2016-03-18,9.07,9.39,8.91,9.04,1998321.0
2016-03-21,9.08,9.22,9.07,9.16,1343118.0
2016-03-22,8.95,9.07,8.82,8.95,1526632.0
2016-03-23,8.95,9.02,8.66,8.67,1215262.0
2016-03-24,8.53,8.73,8.43,8.54,1093627.0
2016-03-28,8.58,8.72,8.525,8.57,831524.0
2016-03-29,8.57,8.82,8.5,8.79,2159108.0
2016-03-30,8.94,8.96,8.82,8.85,1011468.0
2016-03-31,8.83,8.98,8.81,8.96,1199101.0
2016-04-01,8.87,8.93,8.72,8.85,1476814.0
2016-04-04,8.85,8.87,8.41,8.47,1193854.0
2016-04-05,8.39,8.45,8.16,8.22,1318980.0
2016-04-06,8.26,8.32,8.06,8.26,1953988.0
2016-04-07,8.18,8.25,8.05,8.13,1085662.0
2016-04-08,8.31,8.35,8.15,8.33,1192124.0
2016-04-11,8.39,8.39,8.18,8.24,840768.0
2016-04-12,8.27,8.27,8.08,8.14,934971.0
2016-04-13,8.17,8.39,8.16,8.35,1883915.0
2016-04-14,8.38,8.69,8.3,8.62,1447189.0
2016-04-15,8.6,8.77,8.5,8.66,887646.0
2016-04-18,8.53,8.9,8.53,8.82,956319.0
2016-04-19,8.91,8.92,8.68,8.78,1581634.0
2016-04-20,8.82,8.94,8.77,8.88,1427402.0
2016-04-21,8.87,8.87,8.53,8.59,1675102.0
2016-04-22,8.59,8.62,8.34,8.4,1111458.0
2016-04-25,8.42,8.46,8.26,8.32,647808.0
2016-04-26,8.36,8.47,8.28,8.39,1111109.0
2016-04-27,8.44,8.44,8.3,8.37,1238256.0
2016-04-28,8.35,8.42,8.265,8.28,981372.0
2016-04-29,9.4,9.75,9.06,9.33,6905496.0
2016-05-02,9.45,9.89,9.43,9.75,3392844.0
2016-05-03,9.8,9.8,9.2,9.6,2780905.0
2016-05-04,9.5,9.84,9.49,9.6,2446338.0
2016-05-05,9.66,9.68,9.38,9.52,1424403.0
2016-05-06,9.47,9.83,9.47,9.71,1603177.0
2016-05-09,9.71,9.75,9.4,9.57,1307816.0
2016-05-10,9.67,9.73,9.515,9.56,1747429.0
2016-05-11,9.6,9.79,9.56,9.68,1387063.0
2016-05-12,9.78,9.78,9.36,9.38,1783003.0
2016-05-13,9.39,9.52,9.33,9.39,1293312.0
2016-05-16,9.45,9.62,9.41,9.48,1165307.0
2016-05-17,9.61,9.61,9.43,9.43,1231350.0
2016-05-18,9.38,9.58,9.32,9.32,1333906.0
2016-05-19,9.3,9.42,9.2,9.33,1211021.0
2016-05-20,9.38,9.59,9.35,9.5,1264858.0
2016-05-24,9.55,9.59,9.47,9.58,997622.0
2016-05-25,9.59,9.68,9.56,9.65,856169.0
2016-05-26,9.7,9.78,9.6,9.7,1153217.0
2016-05-27,9.66,9.74,9.6,9.71,717799.0
2016-05-30,9.72,9.84,9.68,9.79,399813.0
2016-05-31,9.77,9.8,9.63,9.63,961833.0
2016-06-01,9.6,9.71,9.51,9.68,1034730.0
2016-06-02,9.63,9.75,9.61,9.73,841779.0
2016-06-03,9.73,9.74,9.52,9.61,1169418.0
2016-06-06,9.63,9.84,9.63,9.81,1303548.0
2016-06-07,9.84,10.3,9.75,10.27,1863884.0
2016-06-08,10.33,10.49,10.06,10.1,1483089.0
2016-06-09,10.18,10.26,10.07,10.17,1101554.0
2016-06-10,10.16,10.17,9.81,9.84,1314237.0
2016-06-13,9.75,9.88,9.63,9.67,1505055.0
2016-06-14,9.65,9.75,9.18,9.36,2366416.0
2016-06-15,9.33,9.77,9.33,9.54,1512278.0
2016-06-16,9.44,9.51,9.15,9.15,1416688.0
2016-06-17,9.21,9.44,9.2,9.24,1326488.0
2016-06-20,9.43,9.57,9.36,9.44,1177832.0
2016-06-21,9.5,9.6,9.4,9.46,889081.0
2016-06-22,9.48,9.62,9.42,9.45,803216.0
2016-06-23,9.5,9.55,9.3,9.41,893816.0
2016-06-24,8.9,9.23,8.9,8.99,1802958.0
2016-06-27,8.95,8.98,8.17,8.3,3118159.0
2016-06-28,8.61,8.62,8.4,8.42,1913542.0
2016-06-29,8.54,8.76,8.51,8.74,1639063.0
2016-06-30,8.68,8.91,8.65,8.89,1168032.0
2016-07-04,9.08,9.08,8.95,9.07,590464.0
2016-07-05,9.01,9.02,8.76,8.84,849097.0
2016-07-06,8.79,8.79,8.56,8.66,1022355.0
2016-07-07,8.71,8.8,8.6,8.65,722816.0
2016-07-08,8.75,8.96,8.71,8.9,1049299.0
2016-07-11,8.99,9.19,8.99,9.13,920555.0
2016-07-12,9.19,9.48,9.16,9.47,1374573.0
2016-07-13,9.49,9.57,9.27,9.52,1309332.0
2016-07-14,9.59,9.7,9.54,9.61,929703.0
2016-07-15,9.57,9.58,9.45,9.48,964419.0
2016-07-18,9.5,9.65,9.47,9.6,697916.0
2016-07-19,9.59,9.63,9.47,9.53,710224.0
2016-07-20,9.54,9.56,9.38,9.4,1250172.0
2016-07-21,9.37,9.415,9.08,9.39,1336238.0
2016-07-22,9.38,9.58,9.37,9.51,761550.0
2016-07-25,9.54,9.57,9.42,9.45,563162.0
2016-07-26,9.4,9.46,9.31,9.42,781165.0
2016-07-27,9.45,9.55,9.26,9.27,830043.0
2016-07-28,9.29,9.45,9.21,9.44,849012.0
2016-07-29,9.64,9.69,8.74,8.99,3479963.0
2016-08-02,8.85,8.99,8.75,8.84,1465327.0
2016-08-03,8.85,8.94,8.66,8.84,1200046.0
2016-08-04,8.85,8.93,8.76,8.87,750941.0
2016-08-05,8.88,9.1,8.82,9.06,1354331.0
2016-08-08,9.14,9.21,8.97,9.04,891755.0
2016-08-09,9.08,9.14,9.03,9.07,811736.0
2016-08-10,9.06,9.14,9.04,9.1,706416.0
2016-08-11,9.15,9.15,8.94,9.09,1911866.0
2016-08-12,9.1,9.13,8.94,8.96,922757.0
2016-08-15,9.02,9.035,8.97,9.01,741361.0
2016-08-16,8.98,9.06,8.93,8.94,976264.0
2016-08-17,8.95,9.02,8.84,8.99,580250.0
2016-08-18,9.01,9.02,8.91,8.94,467173.0
2016-08-19,8.95,9.06,8.89,9.01,735771.0
2016-08-22,9.01,9.03,8.92,9.01,852128.0
2016-08-23,9.03,9.08,8.96,8.98,738617.0
2016-08-24,8.97,9.01,8.91,8.95,720228.0
2016-08-25,8.92,8.95,8.86,8.88,521147.0
2016-08-26,8.89,8.98,8.86,8.9,335030.0
2016-08-29,8.89,8.92,8.82,8.83,372262.0
2016-08-30,8.83,8.99,8.83,8.93,576085.0
2016-08-31,8.91,9.0,8.88,8.96,759614.0
2016-09-01,8.95,8.99,8.84,8.93,780729.0
2016-09-02,8.91,9.11,8.91,9.11,1236949.0
2016-09-06,9.1,9.23,9.03,9.16,1346068.0
2016-09-07,9.2,9.57,9.2,9.49,2569747.0
2016-09-08,9.53,9.55,9.11,9.2,2414137.0
2016-09-09,9.15,9.2,8.97,9.07,1604505.0
2016-09-12,8.99,9.09,8.94,9.05,851089.0
2016-09-13,9.0,9.05,8.92,8.97,626152.0
2016-09-14,8.95,9.11,8.94,9.07,1449331.0
2016-09-15,9.09,9.25,9.07,9.2,828292.0
2016-09-16,9.23,9.27,9.13,9.23,575299.0
2016-09-19,9.3,9.46,9.18,9.41,1514822.0
2016-09-20,9.43,9.52,9.41,9.48,1216862.0
2016-09-21,9.46,9.49,9.28,9.41,946709.0
2016-09-22,9.49,9.82,9.49,9.82,3008186.0
2016-09-23,9.8,9.8,9.58,9.65,1331511.0
2016-09-26,9.65,9.76,9.34,9.35,2455509.0
2016-09-27,9.4,9.81,9.4,9.81,2992056.0
2016-09-28,9.81,10.13,9.8,10.02,2506646.0
2016-09-29,10.02,10.25,10.02,10.16,2118321.0
2016-09-30,10.15,10.65,10.13,10.6,2551172.0
2016-10-03,10.65,11.28,10.65,11.28,4029440.0
2016-10-04,11.38,11.77,11.1,11.32,2816684.0
2016-10-05,11.39,11.93,11.31,11.88,2653311.0
2016-10-06,12.18,12.59,12.1,12.53,4917603.0
2016-10-07,12.64,12.7,12.15,12.31,2316506.0
2016-10-11,12.26,12.49,12.23,12.39,1511179.0
2016-10-12,12.38,12.65,12.29,12.51,1942618.0
2016-10-13,12.49,12.7,12.36,12.61,1544142.0
2016-10-14,12.74,13.08,12.71,12.99,2428856.0
2016-10-17,13.08,13.14,12.95,12.99,1665841.0
2016-10-18,13.09,13.15,13.01,13.05,1411834.0
2016-10-19,13.08,13.14,12.76,12.8,2353603.0
2016-10-20,12.75,12.95,12.67,12.9,1433611.0
2016-10-21,12.84,13.04,12.71,12.97,1477587.0
2016-10-24,12.99,13.06,12.92,13.01,647137.0
2016-10-25,13.04,13.1,12.78,12.86,1654986.0
2016-10-26,12.75,12.75,12.51,12.7,1599896.0
2016-10-27,12.66,12.79,12.45,12.47,1207254.0
2016-10-28,12.47,12.76,12.46,12.7,1257079.0
2016-10-31,12.7,12.73,12.47,12.65,917600.0
2016-11-01,12.73,12.87,12.56,12.67,1137750.0
2016-11-02,12.6,12.65,12.12,12.19,1913342.0
2016-11-03,12.18,12.18,11.61,11.8,2345864.0
2016-11-04,11.71,12.08,11.6,11.94,1478847.0
2016-11-07,12.75,12.93,12.39,12.83,3308093.0
2016-11-08,12.92,13.03,12.73,12.8,2238051.0
2016-11-09,12.47,12.98,12.46,12.88,1894003.0
2016-11-10,12.93,13.08,12.91,13.0,2337162.0
2016-11-11,12.81,13.11,12.8,12.94,1299216.0
2016-11-14,12.95,13.04,12.62,12.66,1450960.0
2016-11-15,12.88,13.28,12.81,13.26,3488266.0
2016-11-16,13.3,13.3,13.08,13.18,1027280.0
2016-11-17,13.13,13.75,12.9,13.74,1990218.0
2016-11-18,13.76,14.05,13.63,14.0,2579247.0
2016-11-21,14.0,14.0,13.76,13.85,1349496.0
2016-11-22,13.89,14.41,13.87,14.27,1977179.0
2016-11-23,14.3,14.44,14.22,14.28,1068349.0
2016-11-24,14.21,14.29,14.17,14.19,440382.0
2016-11-25,14.25,14.33,14.19,14.19,591595.0
2016-11-28,14.13,14.2,13.95,14.01,1157185.0
2016-11-29,14.0,14.06,13.68,13.86,1255332.0
2016-11-30,13.8,13.96,13.41,13.5,1611045.0
2016-12-01,13.61,14.28,13.61,13.99,2154685.0
2016-12-02,13.95,14.24,13.9,14.01,737870.0
2016-12-05,14.15,14.35,14.08,14.22,731905.0
2016-12-06,14.22,14.27,14.09,14.2,587113.0
2016-12-07,14.24,14.27,14.15,14.27,732116.0
2016-12-08,14.3,14.85,14.29,14.72,1515943.0
2016-12-09,14.78,14.78,14.47,14.75,838306.0
2016-12-12,14.68,14.74,14.3,14.5,831763.0
2016-12-13,14.45,14.605,14.32,14.35,860422.0
2016-12-14,14.35,14.44,13.92,13.93,982143.0
2016-12-15,13.99,14.49,13.94,14.27,819064.0
2016-12-16,14.24,14.44,14.02,14.22,802799.0
2016-12-19,14.22,14.37,14.01,14.08,710060.0
2016-12-20,14.16,14.28,14.0,14.21,582139.0
2016-12-21,14.21,14.38,14.19,14.22,426639.0
2016-12-22,14.13,14.22,14.01,14.11,746091.0
2016-12-23,14.06,14.11,13.92,13.97,626959.0
2016-12-28,13.95,14.1,13.95,13.99,511920.0
2016-12-29,13.98,13.99,13.65,13.74,896764.0
2016-12-30,13.75,13.81,13.62,13.67,622236.0
2017-01-03,13.74,13.94,13.69,13.83,617786.0
2017-01-04,13.65,13.84,13.61,13.72,1332486.0
2017-01-05,13.72,13.81,13.7,13.74,688898.0
2017-01-06,13.8,13.8,13.56,13.56,629411.0
2017-01-09,13.74,13.74,13.45,13.5,619562.0
2017-01-10,13.47,13.7,13.46,13.59,779248.0
2017-01-11,13.67,14.24,13.62,14.23,1587545.0
2017-01-12,14.23,14.23,13.88,14.0,798144.0
2017-01-13,14.0,14.05,13.79,13.83,990639.0
2017-01-16,13.79,13.92,13.63,13.81,684646.0
2017-01-17,13.74,13.91,13.55,13.56,989403.0
2017-01-18,13.59,13.7,13.37,13.52,1582804.0
2017-01-19,13.45,13.74,13.45,13.64,863193.0
2017-01-20,13.62,13.84,13.56,13.57,1251803.0
2017-01-23,13.67,13.67,13.44,13.5,1079045.0
2017-01-24,13.5,13.89,13.49,13.72,1041465.0
2017-01-25,13.87,14.06,13.75,13.95,1088640.0
2017-01-26,13.98,14.11,13.8,13.96,1638792.0
2017-01-27,13.97,14.01,13.77,13.82,596200.0
2017-01-30,13.77,13.77,13.4,13.53,885552.0
2017-01-31,13.52,13.54,13.26,13.37,1504797.0
2017-02-01,13.49,13.6,13.36,13.52,930090.0
2017-02-02,13.41,13.69,13.41,13.57,834530.0
2017-02-03,13.63,13.72,13.58,13.65,917226.0
2017-02-06,13.61,13.69,13.48,13.5,793319.0
2017-02-07,13.52,13.59,13.29,13.38,1514544.0
2017-02-08,13.38,13.38,13.13,13.31,669972.0
2017-02-09,13.34,13.51,13.31,13.43,727408.0
2017-02-10,13.49,13.63,13.42,13.59,509711.0
2017-02-13,13.61,14.03,13.6,13.95,947560.0
2017-02-14,14.0,14.0,13.87,13.99,671982.0
2017-02-15,14.0,14.3,13.97,14.23,1509108.0
2017-02-16,14.35,14.44,14.24,14.4,1161747.0
2017-02-17,13.95,13.95,13.15,13.18,5358403.0
2017-02-21,13.07,13.51,13.06,13.42,2607302.0
2017-02-22,13.55,13.82,13.39,13.67,2096978.0
2017-02-23,13.65,14.0,13.59,13.64,2062484.0
2017-02-24,13.67,13.73,13.28,13.36,1394431.0
2017-02-27,13.4,13.48,13.1,13.47,1358446.0
2017-02-28,13.36,13.48,13.3,13.38,989271.0
2017-03-01,13.58,14.06,13.46,13.96,1953595.0
2017-03-02,14.0,14.04,13.42,13.47,1125473.0
2017-03-03,13.5,13.76,13.5,13.71,1001769.0
2017-03-06,13.61,13.75,13.38,13.41,1135305.0
2017-03-07,13.41,13.53,13.15,13.16,1160772.0
2017-03-08,13.22,13.23,13.04,13.1,1011864.0
2017-03-09,13.08,13.28,13.02,13.21,1202446.0
2017-03-10,13.3,13.43,13.2,13.32,809239.0
2017-03-13,13.28,13.39,13.21,13.33,849286.0
2017-03-14,13.28,13.45,13.19,13.19,1297388.0
2017-03-15,13.19,13.4,13.19,13.36,941220.0
2017-03-16,13.35,13.78,13.35,13.72,1212401.0
2017-03-17,13.78,13.8,13.53,13.53,1050082.0
2017-03-20,13.58,13.71,13.39,13.48,543276.0
2017-03-21,13.51,13.55,13.01,13.03,1452273.0
2017-03-22,12.91,13.0,12.72,12.82,1615493.0
2017-03-23,12.89,13.27,12.82,13.21,1137204.0
2017-03-24,13.24,13.44,13.23,13.25,906014.0
2017-03-27,13.01,13.59,12.94,13.54,1207323.0
2017-03-28,13.58,13.86,13.53,13.82,1144169.0
2017-03-29,13.84,13.84,13.59,13.74,747993.0
2017-03-30,13.72,14.0,13.72,13.83,616230.0
2017-03-31,13.8,14.01,13.62,13.8,1406187.0
2017-04-03,13.8,13.9,13.52,13.63,789060.0
2017-04-04,13.62,13.66,13.34,13.38,1066337.0
2017-04-05,13.35,13.48,13.24,13.25,842143.0
2017-04-06,13.25,13.29,13.15,13.2,710267.0
2017-04-07,13.15,13.33,13.1,13.21,932115.0
2017-04-10,13.16,13.38,13.15,13.24,721609.0
2017-04-11,13.18,13.33,13.1,13.24,930936.0
2017-04-12,13.17,13.38,13.09,13.09,895114.0
2017-04-13,13.1,13.27,13.08,13.13,401627.0
2017-04-17,13.15,13.34,13.15,13.31,578519.0
2017-04-18,13.25,13.37,13.18,13.35,552610.0
2017-04-19,13.34,13.39,13.15,13.18,453164.0
2017-04-20,13.24,13.3,13.1,13.17,1062316.0
2017-04-21,13.11,13.2,13.0,13.03,799187.0
2017-04-24,13.1,13.38,13.1,13.28,1156467.0
2017-04-25,13.32,13.6,13.28,13.49,1749170.0
2017-04-26,13.42,13.53,13.34,13.35,531161.0
2017-04-27,13.35,13.36,13.01,13.01,860555.0
2017-04-28,13.05,13.11,12.97,12.99,775395.0
2017-05-01,13.0,13.06,12.8,12.9,1100875.0
2017-05-02,12.89,12.91,12.7,12.75,1184725.0
2017-05-03,12.83,12.83,12.56,12.6,871146.0
2017-05-04,12.5,12.87,12.48,12.79,899912.0
2017-05-05,13.07,14.04,13.07,13.94,5096512.0
2017-05-08,13.9,14.1,13.73,14.09,2607441.0
2017-05-09,14.13,14.69,14.13,14.56,3814565.0
2017-05-10,14.51,15.115,14.5,14.89,1889358.0
2017-05-11,15.75,16.55,15.71,16.46,5398229.0
2017-05-12,16.31,16.39,15.84,16.14,1309808.0
2017-05-15,16.0,16.35,16.0,16.15,1108465.0
2017-05-16,16.26,17.04,16.21,16.95,4543577.0
2017-05-17,16.69,16.7,16.01,16.05,2532923.0
2017-05-18,15.79,16.67,15.63,16.48,1741283.0
2017-05-19,16.51,16.95,16.51,16.93,1784814.0
2017-05-23,16.99,17.15,16.83,16.93,1054646.0
2017-05-24,17.0,17.45,17.0,17.35,1316321.0
2017-05-25,17.48,17.7,17.26,17.36,2540861.0
2017-05-26,17.35,17.7,17.26,17.66,1142846.0
2017-05-29,17.56,18.055,17.52,17.95,1131118.0
2017-05-30,17.95,18.05,17.705,17.9,951907.0
2017-05-31,17.91,17.94,17.72,17.8,849918.0
2017-06-01,17.7,18.1,17.56,17.77,1933067.0
2017-06-02,17.77,17.89,17.66,17.89,660576.0
2017-06-05,17.76,17.86,17.64,17.77,368117.0
2017-06-06,17.62,17.695,17.22,17.59,1114426.0
2017-06-07,17.5,18.04,17.5,17.77,1076621.0
2017-06-08,17.75,18.04,17.71,17.97,866283.0
2017-06-09,17.85,18.1,17.71,17.89,1012342.0
2017-06-12,17.77,17.92,17.38,17.53,771471.0
2017-06-13,17.59,17.64,17.37,17.48,532218.0
2017-06-14,17.56,17.56,17.02,17.07,744013.0
2017-06-15,17.01,17.14,16.68,17.11,1123882.0
2017-06-16,17.16,17.19,16.8,17.19,848505.0
2017-06-19,17.1,17.5,17.08,17.26,746948.0
2017-06-20,17.29,17.32,17.06,17.24,500215.0
2017-06-21,17.27,17.35,17.075,17.11,621088.0
2017-06-22,17.1,17.68,17.09,17.35,3035373.0
2017-06-23,17.43,17.48,17.16,17.16,1075868.0
2017-06-26,17.11,17.475,17.02,17.12,1399976.0
2017-06-27,17.14,17.17,16.96,17.0,731000.0
2017-06-28,16.95,17.33,16.95,17.3,928651.0
2017-06-29,17.3,17.39,17.14,17.34,670799.0
2017-06-30,17.32,17.47,17.19,17.38,399697.0
2017-07-04,17.36,17.45,17.23,17.32,132404.0
2017-07-05,17.32,17.46,17.19,17.34,492278.0
2017-07-06,18.04,19.36,18.03,19.2,3712042.0
2017-07-07,19.2,19.815,18.9,19.75,2272253.0
2017-07-10,19.8,20.39,19.8,20.37,1675914.0
2017-07-11,20.45,20.93,20.41,20.76,1756956.0
2017-07-12,20.8,20.9,20.33,20.8,1600914.0
2017-07-13,20.73,20.87,20.45,20.84,879660.0
2017-07-14,20.68,20.9,20.58,20.61,638626.0
2017-07-17,20.46,20.5,19.98,20.08,1204246.0
2017-07-18,20.05,20.28,20.0,20.2,612773.0
2017-07-19,20.22,20.3,19.87,19.91,909362.0
2017-07-20,19.95,20.06,19.78,19.88,658817.0
2017-07-21,19.76,19.87,19.04,19.06,1257553.0
2017-07-24,19.01,19.46,18.99,19.02,701647.0
2017-07-25,19.06,19.36,19.05,19.28,627285.0
2017-07-26,19.34,19.38,18.92,18.97,813652.0
2017-07-27,19.05,19.19,18.63,18.8,1243397.0
2017-07-28,18.71,19.12,18.64,19.04,682342.0
2017-07-31,19.19,19.97,19.19,19.83,1429665.0
2017-08-01,22.0,22.25,21.05,21.74,4891894.0
2017-08-02,22.13,22.25,20.62,20.88,4725421.0
2017-08-03,20.8,21.75,20.8,21.5,3303554.0
2017-08-04,21.62,21.84,21.49,21.67,1210374.0
2017-08-08,21.66,22.15,21.61,21.93,1819851.0
2017-08-09,21.86,22.16,21.8,22.14,1457562.0
2017-08-10,22.05,22.23,21.73,21.78,1707616.0
2017-08-11,21.5,22.14,21.5,22.11,1029251.0
2017-08-14,22.14,23.09,22.1,22.91,1596768.0
2017-08-15,23.02,23.12,22.69,22.89,1299834.0
2017-08-16,22.97,23.01,22.73,22.76,2893170.0
2017-08-17,22.67,23.02,22.5,22.67,2460707.0
2017-08-18,22.49,22.53,22.11,22.45,1219627.0
2017-08-21,22.49,22.94,22.49,22.88,1397115.0
2017-08-22,22.94,23.11,22.785,23.04,1442581.0
2017-08-23,23.04,23.95,22.98,23.92,2221804.0
2017-08-24,23.9,23.99,22.97,23.25,2385569.0
2017-08-25,23.37,23.6,23.15,23.29,1194362.0
2017-08-28,23.33,23.38,22.86,23.01,958797.0
2017-08-29,22.8,23.47,22.73,23.17,1312743.0
2017-08-30,23.22,23.49,23.17,23.29,1278988.0
2017-08-31,23.21,23.61,23.18,23.34,1364830.0
2017-09-01,23.24,23.34,22.96,23.24,885143.0
2017-09-05,23.19,23.19,22.08,22.65,1289197.0
2017-09-06,22.73,22.89,22.2,22.33,1622761.0
2017-09-07,22.3,22.835,22.3,22.77,1264222.0
2017-09-08,22.69,22.89,22.02,22.08,1375015.0
2017-09-11,22.07,22.54,21.8,22.46,1595737.0
2017-09-12,22.64,23.63,22.6,23.54,1782245.0
2017-09-13,23.5,23.98,23.11,23.59,1480965.0
2017-09-14,23.5,23.89,23.27,23.81,1613296.0
2017-09-15,23.8,24.97,23.58,24.29,2219586.0
2017-09-18,24.15,24.29,23.52,23.65,2515981.0
2017-09-19,24.0,24.27,23.08,23.33,2563391.0
2017-09-20,24.0,25.92,24.0,25.84,4458340.0
2017-09-21,26.1,26.48,25.36,26.4,3556087.0
2017-09-22,26.28,27.68,26.16,27.51,3490720.0
2017-09-25,27.4,27.5,25.47,25.5,3924232.0
2017-09-26,25.64,25.79,25.17,25.54,1927620.0
2017-09-27,25.51,26.62,25.46,26.48,2044908.0
2017-09-28,26.36,26.82,26.13,26.61,1261830.0
2017-09-29,26.56,26.84,26.19,26.24,1210712.0
2017-10-02,26.23,26.74,25.98,26.38,1066275.0
2017-10-03,26.49,26.85,26.42,26.46,1832354.0
2017-10-04,26.5,26.52,26.0,26.05,1290872.0
2017-10-05,26.1,26.94,26.06,26.73,1907179.0
2017-10-06,26.72,26.92,26.45,26.69,921639.0
2017-10-10,26.74,27.66,26.73,27.23,1673851.0
2017-10-11,27.38,28.05,27.37,27.92,1520900.0
2017-10-12,28.1,28.7,27.725,27.76,1481682.0
2017-10-13,28.15,28.16,26.8,27.7,1735757.0
2017-10-16,27.75,27.76,27.28,27.44,767012.0
2017-10-17,27.1,27.48,26.855,27.07,1073146.0
2017-10-18,27.17,27.27,26.51,26.55,950864.0
2017-10-19,26.43,27.21,25.89,26.72,1826893.0
2017-10-20,26.8,26.84,26.2,26.2,1253090.0
2017-10-23,26.44,26.67,26.16,26.34,1457318.0
2017-10-24,26.72,26.93,26.15,26.34,2118259.0
2017-10-25,26.75,26.8,25.15,26.0,2981219.0
2017-10-26,25.93,27.25,25.51,27.2,2943588.0
2017-10-27,27.14,27.15,26.12,26.28,2220406.0
2017-10-30,26.2,26.28,25.37,25.46,2187345.0
2017-10-31,25.4,25.98,25.35,25.56,1445100.0
2017-11-01,25.82,25.87,23.53,24.1,4490160.0
2017-11-02,24.03,24.83,24.03,24.41,2008715.0
2017-11-03,24.5,25.08,24.46,24.89,1417239.0
2017-11-06,25.01,25.02,23.69,24.0,2328401.0
2017-11-07,24.05,24.29,23.49,24.09,2043233.0
2017-11-08,24.12,24.14,23.55,23.85,2539459.0
2017-11-09,23.89,23.9,23.31,23.42,1696982.0
2017-11-10,23.4,23.4,22.32,22.77,3053809.0
2017-11-13,22.66,22.72,21.76,22.54,3909645.0
2017-11-14,22.6,23.24,22.45,23.02,2763547.0
2017-11-15,23.04,23.83,22.63,23.54,2463503.0
2017-11-16,23.63,24.05,23.53,24.04,2124001.0
2017-11-17,24.0,24.54,23.8,24.45,1850500.0
2017-11-20,24.54,25.29,24.12,24.98,1689501.0
2017-11-21,25.04,25.75,24.92,25.04,1762448.0
2017-11-22,25.09,25.24,24.965,25.05,869651.0
2017-11-23,25.07,25.18,24.71,24.93,574841.0
2017-11-24,24.78,24.9,24.45,24.57,734570.0
2017-11-27,24.5,24.85,24.4,24.49,838843.0
2017-11-28,24.47,24.6,23.77,24.16,1213659.0
2017-11-29,24.13,24.17,23.57,23.82,1625292.0
2017-11-30,23.86,24.77,23.75,24.59,1543710.0
2017-12-01,24.62,24.85,23.8,24.39,2400714.0
2017-12-04,24.6,25.07,24.47,24.9,1353703.0
2017-12-05,24.94,25.0,24.37,24.45,1305100.0
2017-12-06,24.45,24.75,24.13,24.67,1054698.0
2017-12-07,24.69,25.07,24.4,24.57,978914.0
2017-12-08,24.72,25.8,24.69,25.6,2043815.0
2017-12-11,25.64,25.65,25.2,25.32,1190859.0
2017-12-12,25.38,25.97,25.28,25.38,1630786.0
2017-12-13,25.4,25.91,25.22,25.34,1420252.0
2017-12-14,25.35,25.42,24.87,25.12,1495152.0
2017-12-15,25.13,25.72,25.13,25.39,1278359.0
2017-12-18,25.6,25.88,25.55,25.65,1089721.0
2017-12-19,25.72,26.0,25.53,25.64,1593328.0
2017-12-20,25.81,25.82,25.4,25.45,917788.0
2017-12-21,25.46,25.84,25.2,25.36,1133157.0
2017-12-22,25.43,25.62,25.25,25.56,786079.0
2017-12-27,25.53,25.74,25.45,25.73,614815.0
2017-12-28,25.68,25.94,25.57,25.91,811230.0
2017-12-29,25.85,25.95,25.69,25.88,638140.0
2018-01-02,25.9,26.21,25.8,26.19,997427.0
2018-01-03,26.24,26.25,25.165,25.37,2139942.0
2018-01-04,25.25,25.36,24.98,24.99,1037510.0
2018-01-05,25.08,25.09,24.52,24.68,1089701.0
2018-01-08,24.73,24.73,23.7,23.88,1349819.0
2018-01-09,23.78,23.85,22.84,23.14,2137271.0
2018-01-10,23.04,24.16,23.04,23.4,1792165.0
2018-01-11,23.75,23.91,23.47,23.79,1266941.0
2018-01-12,23.95,24.51,23.95,24.49,1658382.0
2018-01-15,24.98,24.98,23.71,23.91,873866.0
2018-01-16,24.18,24.18,23.01,23.07,1140610.0
2018-01-17,23.22,23.29,22.58,22.91,1297598.0
2018-01-18,22.95,23.19,22.84,22.96,2013763.0
2018-01-19,23.03,23.03,22.87,22.93,687833.0
2018-01-22,22.93,23.45,22.9,23.44,1401765.0
2018-01-23,23.4,23.47,23.11,23.16,1050905.0
2018-01-24,23.05,23.19,22.57,22.8,1772946.0
2018-01-25,22.75,23.28,22.53,23.02,1027277.0
2018-01-26,23.04,23.14,22.52,23.06,1424021.0
2018-01-29,23.01,23.48,22.86,23.38,966597.0
2018-01-30,23.26,24.1,22.82,23.91,1813858.0
2018-01-31,24.03,24.34,23.63,23.91,1589385.0
2018-02-01,23.73,23.97,23.51,23.85,972191.0
2018-02-02,23.72,23.99,23.42,23.7,1517464.0
2018-02-05,23.17,23.73,23.01,23.15,850639.0
2018-02-06,22.67,23.69,22.05,23.36,1423692.0
2018-02-07,23.38,24.33,23.02,23.94,1514561.0
2018-02-08,23.95,24.6,23.44,23.54,1899292.0
2018-02-09,23.61,23.76,22.41,22.59,1803121.0
2018-02-12,22.75,23.4,22.54,22.93,1027634.0
2018-02-13,22.94,23.15,22.69,22.72,977054.0
2018-02-14,22.59,23.31,22.42,23.25,1406459.0
2018-02-15,23.5,24.5,23.5,24.33,1722362.0
2018-02-16,25.04,25.34,24.6,24.64,2928048.0
2018-02-20,24.71,25.68,24.71,25.39,2339251.0
2018-02-21,25.49,26.37,25.46,26.25,2111453.0
2018-02-22,26.25,26.74,25.84,25.99,1361694.0
2018-02-23,25.97,26.2,25.82,25.99,747029.0
2018-02-26,26.06,27.23,26.06,26.97,1890677.0
2018-02-27,27.2,27.48,26.87,27.17,1947134.0
2018-02-28,27.2,27.44,26.93,27.06,1635274.0
2018-03-01,26.96,27.83,26.86,27.3,1591946.0
2018-03-02,27.01,27.17,26.68,26.89,941662.0
2018-03-05,26.93,27.13,26.45,27.05,793092.0
2018-03-06,27.01,27.16,26.78,26.81,757448.0
2018-03-07,26.73,27.04,26.66,26.75,1049639.0
2018-03-08,26.51,27.15,26.43,27.03,1021857.0
2018-03-09,27.05,27.38,26.86,27.16,1022218.0
2018-03-12,27.05,27.33,26.94,27.32,666306.0
2018-03-13,27.48,27.93,27.32,27.58,1572954.0
2018-03-14,27.67,28.18,27.64,28.03,1331445.0
2018-03-15,28.07,28.46,27.82,28.11,963320.0
2018-03-16,28.2,28.39,27.96,28.01,861679.0
2018-03-19,27.98,28.06,27.36,27.79,668593.0
2018-03-20,27.88,29.11,27.8,29.0,1879076.0
2018-03-21,28.9,28.9,28.41,28.58,1542882.0
2018-03-22,28.35,28.4,27.15,27.17,1341567.0
2018-03-23,27.19,27.47,26.82,26.86,771741.0
2018-03-26,27.49,27.49,26.43,26.68,746460.0
2018-03-27,26.74,26.95,26.13,26.28,948390.0
2018-03-28,26.28,26.35,25.8,25.93,1003663.0
2018-03-29,25.91,27.15,25.9,26.77,1354600.0
2018-04-02,26.81,26.81,25.93,26.31,790659.0
2018-04-03,26.38,26.75,26.23,26.28,638776.0
2018-04-04,25.9,26.5,25.29,26.35,716001.0
2018-04-05,26.5,26.56,25.78,25.88,904099.0
2018-04-06,25.76,26.24,25.64,25.81,692196.0
2018-04-09,25.92,26.1,25.41,25.41,617573.0
2018-04-10,25.66,26.31,25.02,25.36,1186421.0
2018-04-11,25.27,25.72,24.92,25.0,1094438.0
2018-04-12,25.07,25.54,24.94,24.96,727886.0
2018-04-13,25.04,25.12,24.6,24.75,841853.0
2018-04-16,24.74,25.29,24.72,25.19,797634.0
2018-04-17,25.27,25.95,25.22,25.82,910404.0
2018-04-18,25.61,26.72,25.47,26.24,1766797.0
2018-04-19,26.24,26.35,25.64,25.71,1059280.0
2018-04-20,25.72,25.87,25.28,25.82,1130817.0
2018-04-23,25.75,26.09,25.67,25.72,634668.0
2018-04-24,25.76,26.16,25.42,25.6,689438.0
2018-04-25,25.56,25.59,25.0,25.11,647155.0
2018-04-26,25.0,25.17,24.75,24.76,1047659.0
2018-04-27,24.75,25.02,24.5,25.01,741255.0
2018-04-30,25.75,26.1,25.24,25.24,1866217.0
2018-05-01,25.48,25.56,25.01,25.09,905447.0
2018-05-02,25.01,25.19,24.5,24.81,939933.0
2018-05-03,24.8,24.83,24.13,24.15,1275291.0
2018-05-04,24.12,24.19,23.82,24.05,1232666.0
2018-05-07,24.13,24.29,23.9,23.96,1002322.0
2018-05-08,23.78,23.85,23.24,23.71,2056131.0
2018-05-09,23.72,23.75,23.1,23.1,1032388.0
2018-05-10,23.01,23.1,22.55,22.89,1497224.0
2018-05-11,22.86,23.99,22.85,23.76,1786270.0
2018-05-14,24.0,24.09,23.56,23.61,922197.0
2018-05-15,23.64,24.75,23.64,24.65,1604684.0
2018-05-16,24.76,25.27,24.56,24.69,959266.0
2018-05-17,24.8,24.86,24.55,24.59,616931.0
2018-05-18,24.59,24.72,24.27,24.32,586184.0
2018-05-22,24.2,24.34,23.91,23.97,652637.0
2018-05-23,23.91,24.13,23.68,23.81,640982.0
2018-05-24,23.82,24.22,23.73,24.22,460035.0
2018-05-25,24.25,24.92,24.22,24.47,1013451.0
2018-05-28,24.55,24.87,24.55,24.72,355821.0
2018-05-29,24.46,24.55,23.47,23.9,1354323.0
2018-05-30,23.96,23.99,23.44,23.54,1246027.0
2018-05-31,23.24,23.68,22.91,22.97,1352325.0
2018-06-01,23.05,23.29,22.56,22.88,1245778.0
2018-06-04,23.1,23.71,23.03,23.71,82900.0
2018-06-05,23.7,23.81,23.3,23.5,821949.0
2018-06-06,23.6,23.99,23.49,23.68,954904.0
2018-06-07,23.73,23.81,23.1,23.18,809664.0
2018-06-08,23.18,23.41,23.09,23.19,695324.0
2018-06-11,23.24,23.52,23.03,23.14,976753.0
2018-06-12,23.11,23.52,23.06,23.43,674740.0
2018-06-13,23.45,23.58,23.22,23.28,539015.0
2018-06-14,23.29,23.54,23.06,23.18,932664.0
2018-06-15,23.16,23.29,22.84,23.19,1180480.0
2018-06-18,23.06,23.21,22.85,23.01,728686.0
2018-06-19,23.1,23.22,22.57,23.14,1077186.0
2018-06-20,23.14,23.64,22.94,23.52,991851.0
2018-06-21,23.58,23.74,23.34,23.48,810363.0
2018-06-22,23.4,23.54,23.0,23.3,920186.0
2018-06-25,23.19,23.22,22.21,22.48,1586529.0
2018-06-26,22.52,22.55,21.63,22.05,1675322.0
2018-06-27,22.11,22.11,21.11,21.18,1882315.0
2018-06-28,21.0,21.12,20.33,20.79,1956994.0
2018-06-29,21.04,21.34,20.92,21.25,1410636.0
2018-07-03,21.2,21.54,21.07,21.32,916869.0
2018-07-04,21.32,21.4,21.09,21.25,198693.0
2018-07-05,21.29,21.32,20.92,21.0,901600.0
2018-07-06,20.92,20.97,20.7,20.92,664838.0
2018-07-09,20.91,21.87,20.78,21.72,1607181.0
2018-07-10,21.7,21.77,21.0,21.13,1237630.0
2018-07-11,21.05,21.07,20.63,20.73,1248833.0
2018-07-12,20.9,21.35,20.77,20.91,1194066.0
2018-07-13,20.94,21.13,20.74,20.84,839825.0
2018-07-16,20.85,21.04,20.64,20.73,731460.0
2018-07-17,20.69,21.63,20.655,21.46,1526639.0
2018-07-18,21.85,22.64,21.72,22.34,1866023.0
2018-07-19,22.34,22.4,21.79,22.18,1069904.0
2018-07-20,22.11,22.31,21.83,21.93,928502.0
2018-07-23,21.81,22.24,21.79,22.04,921125.0
2018-07-24,22.07,22.5,22.02,22.09,977081.0
2018-07-25,22.01,22.51,21.9,22.4,1146066.0
2018-07-26,22.41,23.61,22.4,23.48,2105363.0
2018-07-27,23.31,24.2,22.1,23.41,2673598.0
2018-07-30,23.58,24.3,23.58,24.3,1793937.0
2018-07-31,24.33,24.355,23.45,23.53,2146316.0
2018-08-01,23.57,23.79,23.12,23.41,820246.0
2018-08-02,23.25,23.7,23.14,23.27,847206.0
2018-08-03,23.23,23.84,23.22,23.73,854554.0
2018-08-07,23.73,24.33,23.51,23.78,1038187.0
2018-08-08,23.7,24.65,23.69,24.63,1478732.0
2018-08-09,24.6,24.7,23.83,23.91,1239376.0
2018-08-10,23.82,24.14,23.35,23.49,767845.0
2018-08-13,23.43,23.84,23.2,23.51,819987.0
2018-08-14,23.49,23.69,23.245,23.5,661321.0
2018-08-15,23.38,23.56,23.25,23.4,962229.0
2018-08-16,23.37,24.01,23.37,23.87,1139291.0
2018-08-17,23.8,24.03,23.58,24.01,876105.0
2018-08-20,24.0,24.85,24.0,24.72,1983108.0
2018-08-21,25.0,26.81,25.0,26.78,3707311.0
2018-08-22,26.51,26.78,26.15,26.52,1332649.0
2018-08-23,26.5,27.33,26.5,26.77,1954311.0
2018-08-24,26.8,27.0,26.48,26.82,780752.0
2018-08-27,26.8,27.15,26.68,26.81,760071.0
2018-08-28,26.77,27.13,26.63,27.1,875569.0
2018-08-29,27.0,27.205,26.93,27.04,878906.0
2018-08-30,26.94,27.11,26.82,26.89,683929.0
2018-08-31,26.82,27.06,26.53,26.82,622966.0
2018-09-04,26.81,26.94,26.12,26.54,1001816.0
2018-09-05,26.4,26.69,25.98,26.58,1163739.0
2018-09-06,26.59,27.1,26.41,26.76,1030247.0
2018-09-07,26.73,27.02,26.61,26.83,720467.0
2018-09-10,26.81,26.99,26.67,26.83,785573.0
2018-09-11,26.7,27.35,26.61,27.33,792995.0
2018-09-12,27.31,27.71,27.01,27.18,1440923.0
2018-09-13,27.2,27.55,26.71,26.77,751856.0
2018-09-14,26.75,27.48,26.66,27.4,886683.0
2018-09-17,27.32,27.53,26.89,27.13,1252632.0
2018-09-18,27.16,27.44,26.84,27.37,955505.0
2018-09-19,27.39,27.58,26.98,27.37,1052854.0
2018-09-20,27.39,27.66,27.28,27.66,731734.0
2018-09-21,27.64,28.45,27.56,28.33,1768586.0
2018-09-24,28.33,28.36,27.67,28.18,1514065.0
2018-09-25,28.14,28.345,27.17,27.49,1452483.0
2018-09-26,27.54,27.98,27.1,27.73,970891.0
2018-09-27,27.65,28.03,27.36,27.53,861898.0
2018-09-28,27.5,27.79,27.35,27.6,493825.0
2018-10-01,28.0,28.22,26.13,26.21,2442482.0
2018-10-02,26.16,26.76,25.12,25.96,2098545.0
2018-10-03,25.93,26.16,25.43,25.58,845833.0
2018-10-04,25.52,25.62,24.74,25.21,1291511.0
2018-10-05,25.18,25.88,24.92,25.41,940670.0
2018-10-09,25.28,25.4,24.54,24.76,931200.0
2018-10-10,24.76,24.78,23.755,24.13,2923276.0
2018-10-11,23.75,24.61,23.13,24.13,4362629.0
2018-10-12,24.5,24.55,24.11,24.31,2238325.0
2018-10-15,24.26,24.76,24.25,24.51,1643290.0
2018-10-16,24.65,25.55,24.23,25.49,1763969.0
2018-10-17,25.65,26.04,25.15,25.65,1659443.0
2018-10-18,25.53,25.72,24.23,24.41,1752682.0
2018-10-19,24.44,24.7,23.98,24.19,1245639.0
2018-10-22,24.23,24.41,23.79,24.17,1181828.0
2018-10-23,23.79,24.83,23.13,24.62,1837003.0
2018-10-24,24.21,24.61,22.57,22.66,2254611.0
2018-10-25,22.86,24.15,22.81,23.84,2074226.0
2018-10-26,23.49,24.22,23.37,24.14,1230888.0
2018-10-29,24.34,24.71,23.52,23.85,985181.0
2018-10-30,23.59,23.77,23.0,23.41,1212711.0
2018-10-31,23.7,25.27,23.7,24.98,2539625.0
2018-11-01,25.18,25.98,25.08,25.97,1566662.0
2018-11-02,26.0,26.75,25.82,26.49,1418465.0
2018-11-05,26.29,26.83,26.26,26.67,1097575.0
2018-11-06,26.61,26.67,26.3,26.34,819273.0
2018-11-07,26.54,27.05,26.39,26.98,1372695.0
2018-11-08,26.99,27.2,26.43,26.6,1079021.0
2018-11-09,26.48,26.94,26.24,26.51,1234840.0
2018-11-12,26.43,26.86,26.21,26.7,1074215.0
2018-11-13,26.71,27.66,26.71,26.99,1350489.0
2018-11-14,26.8,27.0,25.84,26.63,2392609.0
2018-11-15,26.45,26.45,25.44,25.95,1524519.0
2018-11-16,25.88,25.94,25.28,25.51,1297320.0
2018-11-19,25.39,25.57,24.92,25.07,1005320.0
2018-11-20,24.79,25.07,24.18,24.75,788864.0
2018-11-21,25.0,26.04,24.7,25.36,1025883.0
2018-11-22,25.37,25.44,25.23,25.28,159432.0
2018-11-23,25.3,26.28,25.26,26.17,796158.0
2018-11-26,26.2,27.76,26.09,27.41,2200217.0
2018-11-27,27.35,28.14,27.34,27.6,1542436.0
2018-11-28,28.0,28.34,27.67,28.24,1687573.0
2018-11-29,28.14,28.7,28.0,28.65,1121398.0
2018-11-30,28.65,29.39,28.64,29.0,1449262.0
2018-12-03,29.0,29.35,28.75,28.91,1073012.0
2018-12-04,28.54,28.54,27.42,27.68,1990832.0
2018-12-05,27.79,28.18,27.71,28.04,360462.0
2018-12-06,27.8,27.85,27.09,27.8,1522416.0
2018-12-07,27.75,27.9,26.53,26.77,1232092.0
2018-12-10,26.29,26.96,25.96,26.83,1204006.0
2018-12-11,27.13,27.3,26.5,26.7,952454.0
2018-12-12,26.98,27.2,26.25,26.26,1336244.0
2018-12-13,26.42,26.82,25.17,25.51,1475593.0
2018-12-14,25.13,25.98,25.1,25.43,1001901.0
2018-12-17,25.42,25.66,25.06,25.28,1048182.0
2018-12-18,25.46,26.15,25.18,26.07,1118949.0
2018-12-19,26.2,27.01,25.94,26.05,1172751.0
2018-12-20,26.0,26.36,25.64,25.69,2372963.0
2018-12-21,25.73,25.95,24.34,24.5,1400026.0
2018-12-24,24.4,24.4,23.5,23.9,1112787.0
2018-12-27,24.26,25.3,24.22,25.12,1348863.0
2018-12-28,25.6,25.6,24.96,25.33,731530.0
2018-12-31,25.47,26.07,25.44,25.96,632610.0
2019-01-02,25.49,26.32,25.21,25.83,789354.0
2019-01-03,25.86,25.88,24.75,25.11,1041817.0
2019-01-04,25.33,26.77,25.28,26.69,1053172.0
2019-01-07,26.63,26.84,26.31,26.72,1170929.0
2019-01-08,26.78,27.01,26.1,26.66,1000669.0
2019-01-09,26.65,27.0,26.35,26.77,811218.0
2019-01-10,26.51,26.73,25.75,26.54,1495451.0
2019-01-11,27.0,27.56,26.8,27.22,1810712.0
2019-01-14,27.13,28.04,27.0,27.53,1128093.0
2019-01-15,27.6,28.02,27.46,27.57,1215077.0
2019-01-16,27.64,28.14,27.63,28.04,1714933.0
2019-01-17,27.84,28.6,27.69,28.34,1116788.0
2019-01-18,28.4,28.51,27.89,28.28,1171226.0
2019-01-21,28.15,28.53,28.11,28.46,296359.0
2019-01-22,28.27,28.43,27.73,27.98,933797.0
2019-01-23,27.93,28.38,27.79,27.98,1033040.0
2019-01-24,28.04,28.78,28.0,28.44,871992.0
2019-01-25,28.6,28.66,28.4,28.54,794163.0
2019-01-28,28.42,29.03,28.35,28.61,1118789.0
2019-01-29,28.66,29.085,28.66,28.93,1013981.0
2019-01-30,29.1,29.51,28.91,29.24,891590.0
2019-01-31,29.3,29.84,29.25,29.67,765081.0
2019-02-01,29.79,30.48,29.75,30.22,1849270.0
2019-02-04,30.3,30.57,30.22,30.28,1154430.0
2019-02-05,30.38,31.29,30.18,31.21,1510188.0
2019-02-06,31.28,31.62,30.62,31.32,1708832.0
2019-02-07,31.15,31.2,30.46,31.18,1414750.0
2019-02-08,31.05,31.5,30.9,31.36,1090897.0
2019-02-11,31.5,31.86,31.22,31.68,1235895.0
2019-02-12,31.7,32.12,31.67,31.69,1853511.0
2019-02-13,31.8,31.81,31.08,31.64,1219749.0
2019-02-14,31.73,32.02,31.23,31.98,1291752.0
2019-02-15,30.61,33.58,30.6,33.15,3706966.0
2019-02-19,33.38,33.92,32.99,33.02,1308175.0
2019-02-20,32.8,33.25,32.33,32.89,1213184.0
2019-02-21,32.75,33.46,32.63,33.3,1014920.0
2019-02-22,33.34,33.92,32.92,33.14,994517.0
2019-02-25,33.15,33.53,33.02,33.4,896567.0
2019-02-26,33.39,34.12,33.02,33.92,1365502.0
2019-02-27,33.99,34.65,33.87,34.27,2186607.0
2019-02-28,35.0,35.5,32.88,33.11,3285665.0
2019-03-01,33.6,34.13,33.35,34.0,1886122.0
2019-03-04,34.1,34.35,33.31,33.6,1256389.0
2019-03-05,33.53,33.54,32.77,33.02,1614558.0
2019-03-06,32.94,33.42,32.47,32.78,1608716.0
2019-03-07,32.56,33.04,32.1,33.0,1362999.0
2019-03-08,32.59,33.37,32.4,33.16,1113680.0
2019-03-11,32.6,33.4,32.58,33.36,831494.0
2019-03-12,33.35,33.43,31.92,32.04,1713948.0
2019-03-13,32.0,32.69,31.35,32.01,2683778.0
2019-03-14,31.9,32.18,31.65,31.89,873843.0
2019-03-15,31.33,32.34,30.96,31.66,2884634.0
2019-03-18,31.25,31.68,31.05,31.42,1248579.0
2019-03-19,31.6,32.01,31.39,31.75,958934.0
2019-03-20,31.65,31.73,31.39,31.44,849830.0
2019-03-21,31.4,31.71,31.38,31.46,643685.0
2019-03-22,31.38,31.78,30.85,31.61,738164.0
2019-03-25,31.47,31.61,30.88,30.96,1129296.0
2019-03-26,31.11,32.05,30.95,31.92,1358601.0
2019-03-27,31.96,32.45,31.79,32.2,1353872.0
2019-03-28,32.32,32.67,32.08,32.13,974587.0
2019-03-29,32.34,32.49,32.1,32.21,916690.0
2019-04-01,32.44,33.74,32.36,33.56,1125067.0
2019-04-02,33.72,33.75,32.84,33.58,1041926.0
2019-04-03,33.58,34.11,33.47,33.49,699585.0
2019-04-04,33.4,33.6,32.75,33.03,973779.0
2019-04-05,33.15,33.48,32.85,32.98,854380.0
2019-04-08,32.8,32.92,32.2,32.88,978295.0
2019-04-09,32.71,33.01,32.23,32.32,874677.0
2019-04-10,32.33,32.63,32.05,32.37,992590.0
2019-04-11,32.44,32.92,32.35,32.79,1341093.0
2019-04-12,32.94,32.95,32.35,32.53,1004051.0
2019-04-15,32.46,32.5,31.67,31.95,1280139.0
2019-04-16,31.92,32.04,31.49,31.66,1223348.0
2019-04-17,31.79,32.26,31.75,32.24,637119.0
2019-04-18,32.19,32.68,32.0,32.59,552215.0
2019-04-22,32.57,32.58,31.99,32.14,568223.0
2019-04-23,32.11,32.15,31.5,31.57,1044646.0
2019-04-24,31.55,31.73,31.35,31.45,949190.0
2019-04-25,31.49,32.24,31.29,32.06,912963.0
2019-04-26,32.04,32.34,31.67,31.82,688122.0
2019-04-29,31.76,32.06,31.42,31.95,710180.0
2019-04-30,31.94,32.34,31.89,32.16,682771.0
2019-05-01,32.14,33.23,32.13,32.87,1148910.0
2019-05-02,33.02,33.14,32.2,32.57,916410.0
2019-05-03,32.64,33.75,32.35,33.62,979691.0
2019-05-06,34.28,35.47,34.17,35.28,2599420.0
2019-05-07,35.18,36.23,35.15,35.5,2408046.0
2019-05-08,35.5,36.71,35.36,36.3,2262369.0
2019-05-09,36.28,36.48,35.41,35.87,1307148.0
2019-05-10,35.82,36.31,35.42,36.21,1270071.0
2019-05-13,37.16,38.74,37.13,38.21,3599952.0
2019-05-14,38.25,39.09,37.74,38.8,2123462.0
2019-05-15,38.77,39.16,38.5,38.88,1626752.0
2019-05-16,39.64,40.8,39.15,40.4,3082355.0
2019-05-17,40.37,41.04,40.05,40.86,2187722.0
2019-05-21,40.86,41.4,40.59,40.78,1173818.0
2019-05-22,40.66,40.9,39.71,39.72,1191902.0
2019-05-23,39.56,39.94,38.77,39.49,1271935.0
2019-05-24,39.61,40.7,39.44,40.43,1216751.0
2019-05-27,40.38,41.33,40.01,41.22,469185.0
2019-05-28,41.1,41.47,40.51,40.72,777241.0
2019-05-29,40.75,41.1,40.47,40.51,1100514.0
2019-05-30,40.51,41.21,40.26,40.35,823979.0
2019-05-31,40.15,40.31,39.52,39.9,946884.0
2019-06-03,39.81,39.81,38.99,39.16,992850.0
2019-06-04,39.08,40.21,39.01,39.41,1238452.0
2019-06-05,39.89,39.89,39.2,39.34,651922.0
2019-06-06,39.36,39.62,38.71,39.03,769959.0
2019-06-07,38.91,39.3,38.59,39.08,916718.0
2019-06-10,39.14,39.53,38.58,38.62,647436.0
2019-06-11,38.68,40.135,38.51,39.97,1156315.0
2019-06-12,40.05,40.06,39.55,39.8,444232.0
2019-06-13,39.76,40.28,39.65,39.88,598821.0
2019-06-14,39.91,40.02,39.53,39.99,492799.0
2019-06-17,39.95,40.07,39.37,39.54,660180.0
2019-06-18,39.58,39.95,39.25,39.54,530142.0
2019-06-19,39.63,40.79,39.38,40.73,853018.0
2019-06-20,40.73,40.89,39.35,39.46,958068.0
2019-06-21,39.36,40.13,39.14,40.0,663803.0
2019-06-24,39.96,40.87,39.62,40.17,599955.0
2019-06-25,40.16,40.16,39.44,39.5,783313.0
2019-06-26,39.52,39.81,39.2,39.36,524044.0
2019-06-27,39.86,41.44,39.75,40.6,1323821.0
2019-06-28,40.53,40.59,39.6,39.69,838104.0
2019-07-02,39.77,40.82,39.45,40.6,1023053.0
2019-07-03,40.6,41.07,40.18,41.06,526178.0
2019-07-04,41.06,42.0,40.9,41.89,545478.0
2019-07-05,41.76,42.49,41.46,41.73,718165.0
2019-07-08,41.65,41.89,41.34,41.49,445802.0
2019-07-09,41.47,41.79,40.65,40.76,784538.0
2019-07-10,40.75,42.32,40.75,41.76,1118013.0
2019-07-11,41.76,42.69,41.69,41.88,1185024.0
2019-07-12,41.98,42.72,41.94,42.51,1098721.0
2019-07-15,42.52,43.4,42.3,42.87,1233717.0
2019-07-16,43.4,43.68,42.93,43.35,1297817.0
2019-07-17,43.31,43.7,42.6,43.45,1680249.0
2019-07-18,43.52,45.5,43.4,44.32,1592591.0
2019-07-19,44.44,45.01,44.17,44.21,1266039.0
2019-07-22,44.08,44.36,43.56,44.1,780756.0
2019-07-23,44.22,44.305,43.77,44.22,873351.0
2019-07-24,44.24,44.6,44.05,44.5,875615.0
2019-07-25,44.53,44.7,43.96,44.07,773324.0
2019-07-26,44.21,45.75,44.2,45.55,1267963.0
2019-07-29,45.93,46.71,44.74,45.09,1662844.0
2019-07-30,46.13,47.43,44.31,46.69,2673007.0
2019-07-31,47.1,47.24,44.84,45.41,2432769.0
2019-08-01,45.26,45.35,44.31,44.98,2109051.0
2019-08-02,44.43,44.87,43.55,44.41,1396339.0
2019-08-06,43.19,44.33,42.89,44.16,1602132.0
2019-08-07,43.43,43.71,42.71,43.31,1561661.0
2019-08-08,43.63,44.81,43.6,44.47,1805726.0
2019-08-09,44.29,45.06,43.96,44.5,588869.0
2019-08-12,44.32,44.8,42.61,43.76,1261239.0
2019-08-13,43.79,44.03,43.4,43.5,1179820.0
2019-08-14,43.2,43.3,41.92,42.32,1349101.0
2019-08-15,42.31,43.17,41.78,41.86,1031715.0
2019-08-16,41.79,43.9,41.77,43.58,1317811.0
2019-08-19,43.93,44.68,43.51,43.67,974870.0
2019-08-20,43.38,43.9,42.98,43.21,830178.0
2019-08-21,43.32,44.92,43.27,44.21,969913.0
2019-08-22,44.29,44.35,43.29,43.9,859941.0
2019-08-23,43.69,44.51,42.91,43.1,1359628.0
2019-08-26,43.42,43.55,42.39,42.45,1358191.0
2019-08-27,42.76,43.25,42.46,42.71,2138563.0
2019-08-28,42.66,43.29,42.52,42.69,1057174.0
2019-08-29,42.91,43.95,42.81,43.55,2223054.0
2019-08-30,43.71,45.22,43.71,44.75,1338081.0
2019-09-03,44.21,44.92,43.5,43.62,1413599.0
2019-09-04,44.01,44.4,43.32,43.57,923955.0
2019-09-05,43.97,44.88,43.49,44.09,1110439.0
2019-09-06,44.03,44.86,43.82,44.56,782505.0
2019-09-09,44.45,44.45,43.88,44.0,1423115.0
2019-09-10,44.0,44.04,41.9,42.38,1790972.0
2019-09-11,42.49,42.76,42.3,42.7,1538907.0
2019-09-12,42.83,43.55,42.57,42.91,1041863.0
2019-09-13,43.06,43.33,42.93,43.13,1039246.0
2019-09-16,42.28,42.5,41.4,41.81,1690371.0
2019-09-17,41.65,44.37,41.6,44.01,1988206.0
2019-09-18,44.45,44.45,42.85,43.4,1115875.0
2019-09-19,43.45,43.74,42.89,43.03,869361.0
2019-09-20,42.99,43.38,42.24,42.75,1339389.0
2019-09-23,42.66,43.33,42.45,43.04,594718.0
2019-09-24,43.08,44.39,42.6,43.0,1001313.0
2019-09-25,42.98,43.64,42.8,43.13,782201.0
2019-09-26,43.14,43.49,42.8,43.14,798185.0
2019-09-27,43.25,44.2,42.63,42.95,872399.0
2019-09-30,42.95,43.45,42.87,43.21,1056038.0
2019-10-01,43.45,44.13,42.3,43.12,1462350.0
2019-10-02,42.78,43.2,41.8,42.54,1702368.0
2019-10-03,42.25,43.12,42.0,43.1,756744.0
2019-10-04,43.27,43.49,42.8,43.27,524826.0
2019-10-07,43.12,43.48,42.86,43.24,528545.0
2019-10-08,43.08,43.45,42.54,42.88,761102.0
2019-10-09,43.15,44.03,42.92,43.66,947116.0
2019-10-10,43.63,44.83,43.25,44.81,932115.0
2019-10-11,45.0,46.36,44.81,45.55,1106407.0
2019-10-15,45.5,45.91,45.0,45.63,762761.0
2019-10-16,45.68,46.12,45.16,45.38,917439.0
2019-10-17,45.58,45.83,45.29,45.54,671477.0
2019-10-18,45.56,45.97,45.18,45.26,901419.0
2019-10-21,45.55,46.99,45.29,46.23,1159297.0
2019-10-22,46.5,46.99,45.21,45.43,1077115.0
2019-10-23,45.27,46.03,45.06,45.73,822377.0
2019-10-24,46.01,46.53,45.78,46.01,749875.0
2019-10-25,46.02,46.28,45.71,45.99,634608.0
2019-10-28,45.96,46.62,45.72,45.72,1005752.0
2019-10-29,45.38,48.09,44.85,47.42,2494590.0
2019-10-30,47.55,47.99,46.37,46.56,1437188.0
2019-10-31,46.5,46.91,46.0,46.9,1465816.0
2019-11-01,47.0,47.53,46.81,46.99,827132.0
2019-11-04,47.15,47.46,46.77,47.28,678741.0
2019-11-05,47.26,47.3,46.64,47.06,1406278.0
2019-11-06,47.32,48.67,47.15,48.6,1596494.0
2019-11-07,49.75,49.75,47.2,47.33,1449988.0
2019-11-08,47.4,48.77,47.27,48.63,1038983.0
2019-11-11,48.26,48.48,47.31,48.13,1075986.0
2019-11-12,48.15,49.11,48.11,48.56,1114138.0
2019-11-13,48.6,49.26,48.24,48.87,691943.0
2019-11-14,48.88,49.72,48.63,49.3,773700.0
2019-11-15,49.34,49.83,48.86,49.36,770173.0
2019-11-18,49.29,49.72,48.95,49.56,674142.0
2019-11-19,49.56,50.12,49.3,49.88,804375.0
2019-11-20,49.7,50.12,49.36,49.75,761036.0
2019-11-21,49.75,50.04,49.44,49.45,665180.0
2019-11-22,49.46,49.68,48.96,49.17,563000.0
2019-11-25,49.18,49.895,49.11,49.85,640279.0
2019-11-26,49.89,50.6,49.6,50.54,971823.0
2019-11-27,50.5,51.07,50.2,50.2,798382.0
2019-11-28,50.24,50.81,50.05,50.64,355127.0
2019-11-29,50.78,50.83,49.87,50.05,516185.0
2019-12-02,50.05,50.21,49.14,49.47,967337.0
2019-12-03,49.15,49.72,48.47,49.37,935465.0
2019-12-04,49.5,49.88,49.11,49.2,870995.0
2019-12-05,49.2,49.54,48.81,49.19,469251.0
2019-12-06,49.34,49.83,48.85,49.03,761994.0
2019-12-09,48.97,49.35,48.45,48.87,776675.0
2019-12-10,48.79,49.0,48.42,48.56,804614.0
2019-12-11,48.57,49.87,48.28,49.39,858171.0
2019-12-12,49.37,49.47,48.65,48.8,852849.0
2019-12-13,48.82,49.8,48.65,49.5,763653.0
2019-12-16,49.58,50.06,49.23,49.88,859204.0
2019-12-17,49.81,50.61,49.49,50.33,987467.0
2019-12-18,50.24,50.83,49.92,50.01,759249.0
2019-12-19,49.95,49.95,49.04,49.35,810475.0
2019-12-20,49.36,49.88,49.17,49.7,688158.0
2019-12-23,50.0,50.04,49.57,49.69,477188.0
2019-12-24,49.9,50.0,49.47,49.6,287509.0
2019-12-27,49.84,49.96,49.47,49.68,561457.0
2019-12-30,49.59,49.9,48.36,48.85,671297.0
2019-12-31,48.83,48.92,48.32,48.51,399512.0
2020-01-02,48.72,50.07,48.52,50.0,653668.0
2020-01-03,48.98,49.0,46.85,48.31,1968561.0
2020-01-06,47.61,47.82,47.11,47.3,1134886.0
2020-01-07,47.3,48.27,47.2,48.24,875332.0
2020-01-08,47.75,49.28,47.75,49.04,1151867.0
2020-01-09,49.12,50.39,49.05,49.6,1045324.0
2020-01-10,49.59,51.02,49.2,50.9,1421584.0
2020-01-13,50.85,52.18,50.47,52.09,1388063.0
2020-01-14,52.03,52.71,51.49,52.01,1337136.0
2020-01-15,51.93,52.46,51.34,51.54,1066440.0
2020-01-16,51.7,52.22,51.56,51.79,916007.0
2020-01-17,50.48,51.52,50.16,51.08,1755666.0
2020-01-20,50.82,51.41,50.66,51.15,307794.0
2020-01-21,50.5,50.61,47.68,48.84,3128358.0
2020-01-22,49.3,49.68,48.64,48.68,1293989.0
2020-01-23,48.46,49.0,47.01,48.42,1966173.0
2020-01-24,48.45,48.58,45.77,47.18,2435261.0
2020-01-27,43.41,45.54,43.4,44.74,2773158.0
2020-01-28,45.12,45.77,44.69,45.1,2104753.0
2020-01-29,45.28,45.96,44.71,45.6,1899960.0
2020-01-30,45.1,45.2,44.18,44.93,1495676.0
2020-01-31,44.63,45.14,44.155,44.33,1431081.0
2020-02-03,44.37,45.18,44.12,44.78,1489389.0
2020-02-04,45.59,47.25,45.5,46.51,1799596.0
2020-02-05,47.25,48.06,46.4,46.7,1958825.0
2020-02-06,47.0,47.15,46.33,46.35,1349386.0
2020-02-07,46.25,46.26,45.04,45.46,1246156.0
2020-02-10,45.24,45.47,44.73,45.08,1282158.0
2020-02-11,45.33,47.2,45.33,46.58,1489880.0
2020-02-12,46.7,47.29,46.2,47.07,1152791.0
2020-02-13,46.76,47.59,46.75,47.05,1101094.0
2020-02-14,47.0,47.05,46.13,46.22,1090578.0
2020-02-18,44.42,45.75,43.1,45.0,3569662.0
2020-02-19,45.3,45.68,44.73,45.31,1601722.0
2020-02-20,45.06,45.6,44.35,44.45,1700596.0
2020-02-21,44.2,44.3,41.86,42.18,2813817.0
2020-02-24,38.42,40.38,37.89,40.07,3228847.0
2020-02-25,40.25,40.29,37.22,37.39,3015681.0
2020-02-26,36.88,37.5,34.83,34.92,3890464.0
2020-02-27,32.0,37.0,31.67,35.45,3851730.0
2020-02-28,33.26,34.59,33.01,34.25,3803146.0
2020-03-02,34.4,34.96,33.4,34.57,2761425.0
2020-03-03,35.7,36.65,34.74,34.94,4072902.0
2020-03-04,35.66,36.22,34.08,35.07,3592793.0
2020-03-05,33.92,34.04,31.91,32.16,4883894.0
2020-03-06,30.98,34.5,30.53,33.16,4352569.0
2020-03-09,29.76,31.31,28.01,30.31,3616932.0
2020-03-10,31.0,31.65,30.45,31.22,3639695.0
2020-03-11,30.4,30.4,27.24,27.4,6502200.0
2020-03-12,23.25,25.86,21.0,24.9,5783697.0
2020-03-13,25.82,27.3,23.345,25.37,5473783.0
2020-03-16,22.84,22.9,15.65,18.23,8369792.0
2020-03-17,19.0,19.1,15.51,16.09,5458983.0
2020-03-18,15.0,15.18,9.26,12.9,15084882.0
2020-03-19,13.29,14.36,10.835,12.15,8395602.0
2020-03-20,13.66,15.85,12.22,12.41,7866263.0
2020-03-23,13.06,13.74,12.21,12.7,6049809.0
2020-03-24,15.12,15.5,14.05,15.11,6939598.0
2020-03-25,17.35,19.48,15.31,17.51,13201112.0
2020-03-26,18.21,19.26,17.07,17.91,10482989.0
2020-03-27,17.4,17.57,15.5,16.75,7511184.0
2020-03-30,16.01,16.95,15.3,16.08,5449978.0
2020-03-31,16.27,16.72,15.5,15.75,5445638.0
2020-04-01,15.3,15.55,14.28,14.46,6396123.0
2020-04-02,14.51,15.17,14.04,14.72,4546346.0
2020-04-03,14.94,15.04,13.53,14.55,6991853.0
2020-04-06,15.24,15.49,14.86,15.16,5929070.0
2020-04-07,16.59,17.5,16.0,16.57,9522864.0
2020-04-08,17.25,18.94,16.85,18.74,9581141.0
2020-04-09,20.0,22.0,19.46,20.08,10375791.0
2020-04-13,20.5,20.72,18.79,19.31,5860227.0
2020-04-14,19.99,20.5,19.28,19.43,5673417.0
2020-04-15,19.0,19.24,18.3,18.66,4766866.0
2020-04-16,18.79,18.86,17.03,17.1,8027029.0
2020-04-17,18.0,18.42,17.54,18.15,7056752.0
2020-04-20,17.7,19.2,17.12,18.12,7380546.0
2020-04-21,17.5,18.5,17.38,17.75,3808643.0
2020-04-22,18.26,18.35,17.66,17.96,3074879.0
2020-04-23,18.0,18.4,17.69,18.19,3528279.0
2020-04-24,18.25,18.65,17.9,18.24,4018345.0
2020-04-27,18.5,19.2,18.27,18.8,4543506.0
2020-04-28,19.25,21.11,19.11,20.6,7910850.0
2020-04-29,21.63,22.78,21.32,21.65,8478174.0
2020-04-30,21.54,21.55,19.83,20.24,7135635.0
2020-05-01,19.5,19.56,18.76,19.3,6169326.0
2020-05-04,17.17,18.5,16.8,17.63,9812826.0
2020-05-05,18.51,18.51,17.0,17.01,8452566.0
2020-05-06,17.01,17.39,16.36,16.68,5302020.0
2020-05-07,16.81,17.28,16.48,16.53,5280231.0
2020-05-08,16.76,17.05,16.6,17.05,4410935.0
2020-05-11,16.86,16.89,16.13,16.3,4579276.0
2020-05-12,16.37,16.44,15.29,15.32,6483904.0
2020-05-13,15.15,15.17,13.93,14.1,8019833.0
2020-05-14,13.58,15.38,12.79,15.22,9756786.0
2020-05-15,15.08,15.13,14.35,14.62,5343779.0
2020-05-19,16.0,16.86,15.46,16.73,8977292.0
2020-05-20,17.14,17.5,16.9,17.01,5548594.0
2020-05-21,16.81,17.37,16.27,16.98,3869017.0
2020-05-22,16.95,16.97,16.3,16.71,3703302.0
2020-05-25,17.0,17.2,16.66,16.76,2538637.0
2020-05-26,17.19,18.24,17.16,17.67,7766917.0
2020-05-27,17.75,17.78,15.93,16.44,17287248.0
2020-05-28,16.7,16.77,15.95,16.0,12034582.0
2020-05-29,15.88,15.99,15.53,15.9,6581846.0
2020-06-01,15.99,16.57,15.61,16.41,6748415.0
2020-06-02,16.7,16.9,16.52,16.69,6390080.0
2020-06-03,17.03,18.5,16.88,18.37,12427600.0
2020-06-04,19.07,19.92,18.57,19.42,15934349.0
2020-06-05,21.94,22.5,19.95,20.29,20667004.0
2020-06-08,21.9,23.55,21.04,23.39,17301634.0
2020-06-09,22.25,22.28,20.56,21.01,15320913.0
2020-06-10,20.5,20.68,19.0,19.51,13343922.0
2020-06-11,17.5,18.83,17.05,17.85,13026578.0
2020-06-12,19.35,19.64,18.15,19.4,14685983.0
2020-06-15,18.39,19.28,18.1,18.54,10958915.0
2020-06-16,19.79,19.88,18.95,19.23,9800233.0
2020-06-17,19.0,19.18,18.64,18.75,5101446.0
2020-06-18,18.5,19.19,18.34,18.81,5133843.0
2020-06-19,19.15,19.15,18.14,18.4,5039027.0
2020-06-22,18.14,18.67,17.78,18.54,4062488.0
2020-06-23,18.7,18.87,17.95,18.0,6323966.0
2020-06-24,17.77,17.8,17.05,17.19,5947798.0
2020-06-25,16.97,17.66,16.75,17.1,5377698.0
2020-06-26,17.08,17.18,16.55,16.7,4034863.0
2020-06-29,16.84,17.69,16.38,17.48,5457706.0
2020-06-30,17.38,17.46,16.75,16.95,5116280.0
2020-07-02,17.26,17.4,17.07,17.13,4519713.0
2020-07-03,17.15,17.31,17.02,17.21,1228135.0
2020-07-06,17.4,17.54,16.8,16.92,4171185.0
2020-07-07,16.71,16.73,16.11,16.21,5596601.0
2020-07-08,16.09,16.58,15.91,16.57,4730430.0
2020-07-09,16.52,16.86,15.9,16.2,4881986.0
2020-07-10,16.11,16.64,16.01,16.17,4373706.0
2020-07-13,16.31,16.78,15.95,16.36,4837421.0
2020-07-14,16.16,16.28,15.96,15.99,4278475.0
2020-07-15,16.43,18.45,16.37,18.2,12555211.0
2020-07-16,17.56,17.73,17.05,17.48,7269206.0
2020-07-17,17.61,17.7,16.9,16.93,4097405.0
2020-07-20,17.0,17.18,16.58,16.98,3180285.0
2020-07-21,17.14,17.28,16.95,16.97,3273412.0
2020-07-22,16.93,17.2,16.83,16.84,2448716.0
2020-07-23,16.84,17.08,16.52,16.82,3302569.0
2020-07-24,16.7,16.72,16.33,16.47,2785399.0
2020-07-27,16.44,16.47,16.15,16.33,2001687.0
2020-07-28,16.18,16.98,16.16,16.73,3883616.0
2020-07-29,16.75,16.87,16.3,16.36,2626013.0
2020-07-30,16.17,16.24,16.0,16.09,3625975.0
2020-07-31,16.0,16.05,15.02,15.11,7429914.0
2020-08-04,15.44,15.76,15.03,15.12,5966751.0
2020-08-05,15.37,15.84,15.02,15.72,5032695.0
2020-08-06,15.83,16.09,15.5,15.95,4407011.0
2020-08-07,15.91,15.95,15.58,15.73,2986328.0
2020-08-10,15.9,16.65,15.76,16.23,6761356.0
2020-08-11,16.87,17.0,16.5,16.69,6467194.0
2020-08-12,16.9,16.99,16.42,16.95,4966960.0
2020-08-13,16.82,17.49,16.74,17.08,5219510.0
2020-08-14,16.95,17.11,16.68,16.85,3125332.0
2020-08-17,16.92,16.95,16.11,16.18,4402295.0
2020-08-18,16.21,16.35,15.79,15.87,3547359.0
2020-08-19,15.87,16.62,15.86,16.39,4671764.0
2020-08-20,16.1,16.34,15.95,16.18,2496852.0
2020-08-21,16.1,16.38,15.9,15.99,2732640.0
2020-08-24,16.2,17.0,16.15,16.97,6774043.0
2020-08-25,17.1,17.33,16.46,16.68,4754443.0
2020-08-26,16.69,16.755,16.36,16.5,3928823.0
2020-08-27,16.78,17.3,16.71,17.19,9644618.0
2020-08-28,17.3,17.99,17.28,17.99,8671801.0
2020-08-31,17.98,18.2,17.5,17.6,5811991.0
2020-09-01,17.44,17.83,17.1,17.6,5101501.0
2020-09-02,17.65,18.12,17.44,18.1,4335821.0
2020-09-03,18.18,18.97,17.9,17.95,9201032.0
2020-09-04,18.3,18.9,18.16,18.63,8046716.0
2020-09-08,18.32,18.65,17.86,18.21,5666867.0
2020-09-09,18.3,18.56,17.59,17.82,4801949.0
2020-09-10,17.99,18.435,17.78,17.81,4694536.0
2020-09-11,17.96,18.08,17.55,17.75,3665861.0
2020-09-14,17.99,18.36,17.86,18.07,3805057.0
2020-09-15,18.13,18.33,17.92,17.94,2672354.0
2020-09-16,18.05,19.48,18.04,18.97,8387342.0
2020-09-17,18.56,19.22,18.53,19.05,4535655.0
2020-09-18,18.88,19.0,17.88,17.98,5672916.0
2020-09-21,17.41,17.45,16.38,16.51,6578875.0
2020-09-22,16.67,16.95,16.26,16.5,3907517.0
2020-09-23,16.63,16.88,16.0,16.01,4674719.0
2020-09-24,15.95,16.12,15.32,16.04,5002658.0
2020-09-25,16.09,16.12,15.58,15.8,3951167.0
2020-09-28,16.16,16.18,15.82,15.87,3591352.0
2020-09-29,15.83,15.895,15.21,15.28,4696821.0
2020-09-30,15.35,16.16,15.33,15.69,4936580.0
2020-10-01,15.56,15.98,15.31,15.95,4480819.0
2020-10-02,15.5,15.77,15.47,15.64,3696163.0
2020-10-05,15.78,15.82,15.32,15.5,2716305.0
2020-10-06,15.72,15.88,15.52,15.52,5177055.0
2020-10-07,15.76,16.28,15.67,16.1,4693023.0
2020-10-08,16.32,16.82,16.06,16.76,4278585.0
2020-10-09,16.8,16.81,16.06,16.09,4390633.0
2020-10-13,16.3,16.34,15.58,15.78,3661063.0
2020-10-14,15.83,16.16,15.73,15.76,2836137.0
2020-10-15,15.59,15.6,15.21,15.52,3745825.0
2020-10-16,15.6,15.7,15.405,15.52,2430172.0
2020-10-19,15.6,16.21,15.38,15.61,4362408.0
2020-10-20,15.75,16.04,15.65,15.91,3253309.0
2020-10-21,15.87,15.89,15.47,15.67,3402199.0
2020-10-22,15.74,16.81,15.73,16.77,8159188.0
2020-10-23,16.89,17.31,16.61,16.99,6369571.0
2020-10-26,16.7,16.7,15.74,15.96,5065099.0
2020-10-27,15.89,16.18,15.57,15.6,3621638.0
2020-10-28,15.4,15.45,14.94,15.01,6125766.0
2020-10-29,15.0,15.21,14.72,15.08,3402283.0
2020-10-30,14.99,15.08,14.5,14.73,4317254.0
2020-11-02,14.86,15.0,14.48,14.98,3411246.0
2020-11-03,15.25,15.34,14.89,15.0,3110901.0
2020-11-04,15.02,15.3,14.66,15.22,2869027.0
2020-11-05,15.31,16.45,15.3,16.36,5802720.0
2020-11-06,16.2,16.38,15.78,15.82,3376549.0
2020-11-09,19.44,20.41,18.0,20.35,28815287.0
2020-11-10,19.59,20.5,18.87,20.12,10248822.0
2020-11-11,19.98,20.38,19.11,19.22,6724921.0
2020-11-12,18.9,19.13,18.49,18.57,5295120.0
2020-11-13,18.57,19.49,18.57,19.41,4613686.0
2020-11-16,20.88,20.94,19.8,20.28,8520564.0
2020-11-17,19.94,20.96,19.87,20.77,7280552.0
2020-11-18,21.1,21.82,21.01,21.6,8940722.0
2020-11-19,21.67,22.0,21.1,21.68,6700478.0
2020-11-20,21.7,21.97,20.95,21.01,5621372.0
2020-11-23,21.29,21.79,21.02,21.69,6497598.0
2020-11-24,22.34,24.0,22.3,23.57,12220479.0
2020-11-25,23.5,24.0,22.6,23.73,7441401.0
2020-11-26,23.71,23.99,23.51,23.82,2392254.0
2020-11-27,23.91,25.95,23.8,24.86,9997236.0
2020-11-30,25.5,25.6,23.95,24.7,8835384.0
2020-12-01,25.06,25.32,24.72,25.11,6469133.0
2020-12-02,25.17,26.06,24.99,25.89,7330867.0
2020-12-03,26.5,27.5,26.23,27.25,9972851.0
2020-12-04,27.95,28.24,27.47,27.5,8323189.0
2020-12-07,27.7,27.79,26.73,27.04,6691005.0
2020-12-08,27.0,27.75,26.74,27.34,6153272.0
2020-12-09,27.55,27.64,25.76,26.19,10186199.0
2020-12-10,25.7,26.68,25.19,26.43,5990161.0
2020-12-11,26.23,26.48,25.47,26.16,5752015.0
2020-12-14,26.61,27.04,26.04,26.1,4672595.0
2020-12-15,26.13,26.56,25.4,26.34,4974023.0
2020-12-16,25.15,25.23,23.65,23.69,16401181.0
2020-12-17,23.8,24.09,23.4,23.64,5954044.0
2020-12-18,23.66,23.66,23.0,23.06,6070652.0
2020-12-21,21.25,22.86,21.03,22.5,9380948.0
2020-12-22,22.52,22.68,21.57,22.07,5467559.0
2020-12-23,22.16,23.5,22.15,23.1,5861260.0
2020-12-24,23.35,23.38,22.61,22.87,2146484.0
2020-12-29,23.35,23.48,22.9,22.98,3322592.0
2020-12-30,23.14,23.98,23.02,23.17,4982842.0
2020-12-31,23.18,23.28,22.63,22.77,3000620.0
2021-01-04,22.95,23.12,21.73,22.11,4483031.0
2021-01-05,21.78,23.3,21.75,23.01,4833161.0
2021-01-06,23.11,23.47,22.53,22.72,4723624.0
2021-01-07,22.95,23.42,22.84,23.2,4723972.0
2021-01-08,23.29,23.49,22.67,22.84,3511604.0
2021-01-11,22.5,22.78,22.39,22.39,3037104.0
2021-01-12,22.51,23.24,22.26,23.13,3704050.0
2021-01-13,23.09,23.19,22.64,22.99,3347412.0
2021-01-14,23.0,24.35,22.99,23.89,7130333.0
2021-01-15,23.65,23.75,22.85,22.92,5428925.0
2021-01-18,23.04,23.33,22.96,22.97,1804382.0
2021-01-19,23.2,23.4,22.95,23.05,3480048.0
2021-01-20,23.2,23.55,22.88,22.89,3561450.0
2021-01-21,22.89,22.98,21.81,22.03,6995258.0
2021-01-22,21.78,22.15,21.67,22.09,2664598.0
2021-01-25,22.44,22.44,20.72,20.86,6680377.0
2021-01-26,20.91,21.34,20.33,20.4,4442970.0
2021-01-27,20.0,20.3,19.87,19.94,5876974.0
2021-01-28,20.51,21.4,20.25,21.03,5907168.0
2021-01-29,21.03,21.065,19.37,20.02,9023567.0
2021-02-01,19.97,20.63,19.73,20.42,4262332.0
2021-02-02,20.8,21.54,20.52,21.27,5105282.0
2021-02-03,21.43,21.86,21.1,21.81,3382573.0
2021-02-04,21.81,22.24,21.69,21.78,3375264.0
2021-02-05,22.03,22.09,21.67,21.87,2438682.0
2021-02-08,22.1,22.1,21.45,21.65,4027867.0
2021-02-09,21.61,21.63,21.2,21.5,3020210.0
2021-02-10,21.3,21.55,21.0,21.08,3610355.0
2021-02-11,21.14,21.33,20.81,21.2,3625724.0
2021-02-12,21.6,22.45,21.38,22.33,7065103.0
2021-02-16,23.0,23.55,22.47,23.42,7170418.0
2021-02-17,23.54,24.05,23.1,23.56,5553162.0
2021-02-18,23.41,23.44,22.71,23.29,3181501.0
2021-02-19,23.43,24.29,23.2,24.02,3989000.0
2021-02-22,24.14,25.58,23.87,25.07,6797427.0
2021-02-23,25.07,25.25,23.97,25.2,4899247.0
2021-02-24,25.5,26.49,25.25,26.34,6750048.0
2021-02-25,26.5,26.51,24.93,25.11,6005565.0
2021-02-26,25.11,25.69,24.2,25.1,4286358.0
2021-03-01,25.91,26.52,25.71,26.3,5666185.0
2021-03-02,26.35,26.7,26.12,26.4,4115455.0
2021-03-03,26.78,27.52,26.61,27.29,6301339.0
2021-03-04,27.43,27.67,25.8,26.82,7244600.0
2021-03-05,27.26,27.415,25.41,26.9,8035896.0
2021-03-08,27.07,27.99,26.48,27.92,7635405.0
2021-03-09,28.05,28.24,27.43,27.56,4180728.0
2021-03-10,27.75,28.71,27.42,28.69,6720165.0
2021-03-11,29.02,30.07,28.7,29.67,9077362.0
2021-03-12,29.29,29.88,28.96,29.72,4793184.0
2021-03-15,30.0,31.0,29.7,29.8,8619091.0
2021-03-16,29.9,29.92,28.56,28.79,4864840.0
2021-03-17,28.65,29.11,28.11,28.57,3340300.0
2021-03-18,28.5,28.94,27.58,27.61,3429652.0
2021-03-19,27.5,27.97,26.61,27.68,4313083.0
2021-03-22,27.61,27.62,26.69,26.72,3655414.0
2021-03-23,26.5,26.53,25.6,25.79,4643812.0
2021-03-24,26.2,27.32,26.17,26.45,4367662.0
2021-03-25,26.28,26.96,25.74,26.74,3045363.0
2021-03-26,27.05,27.06,26.18,26.53,3377877.0
2021-03-29,26.5,26.59,25.88,26.17,2801487.0
2021-03-30,26.7,27.03,26.11,26.68,3019623.0
2021-03-31,26.62,26.73,26.02,26.15,2935060.0
2021-04-01,26.3,26.58,25.97,26.45,3513057.0
2021-04-05,26.47,27.48,26.25,27.1,3563034.0
2021-04-06,27.2,27.89,27.15,27.74,2729841.0
2021-04-07,27.85,28.49,27.3,27.65,3732493.0
2021-04-08,27.54,27.65,26.41,26.98,3813622.0
2021-04-09,26.83,27.28,26.75,26.84,2516565.0
2021-04-12,26.65,27.35,26.46,27.0,3750637.0
2021-04-13,28.4,28.4,25.2,26.88,10167394.0
2021-04-14,27.09,27.3,26.16,26.21,5101433.0
2021-04-15,26.3,26.42,25.25,25.43,5727537.0
2021-04-16,25.36,25.58,24.65,24.86,6137567.0
2021-04-19,24.86,25.15,24.15,24.15,4102284.0
2021-04-20,24.0,24.08,22.91,23.26,6602013.0
2021-04-21,23.18,23.85,22.69,23.64,3758953.0
2021-04-22,23.76,24.85,23.645,24.69,4651199.0
2021-04-23,24.77,25.19,24.6,25.07,3085347.0
2021-04-26,25.32,25.88,25.19,25.76,3122596.0
2021-04-27,25.87,25.87,25.43,25.74,2590031.0
2021-04-28,25.68,25.72,25.08,25.22,3073990.0
2021-04-29,25.47,25.58,24.81,24.83,2903488.0
2021-04-30,24.76,25.16,24.55,24.77,2662405.0
2021-05-03,25.0,25.68,25.0,25.5,3212751.0
2021-05-04,25.4,25.44,24.63,24.95,3647264.0
2021-05-05,25.0,25.16,24.25,24.35,3526219.0
2021-05-06,24.02,24.42,23.87,24.16,4545605.0
2021-05-07,24.16,24.96,23.8,24.92,3372000.0
2021-05-10,25.33,25.45,24.77,25.0,3224792.0
2021-05-11,24.95,25.02,24.4,24.91,3071035.0
2021-05-12,24.86,25.1,24.35,24.35,2423925.0
2021-05-13,24.55,25.19,24.33,24.43,3523302.0
2021-05-14,24.78,26.14,24.46,25.8,5696847.0
2021-05-17,25.45,25.8,25.12,25.53,3700964.0
2021-05-18,25.72,26.31,25.43,25.86,3664459.0
2021-05-19,25.5,26.02,25.21,25.95,3102217.0
2021-05-20,26.01,26.42,25.66,25.8,3160558.0
2021-05-21,25.96,26.1,25.51,25.64,2396382.0
2021-05-25,25.95,26.69,25.9,25.92,4466682.0
2021-05-26,26.13,26.94,26.07,26.85,4564984.0
2021-05-27,27.1,27.81,27.01,27.54,5612475.0
2021-05-28,27.86,27.86,26.91,27.18,3794566.0
2021-05-31,27.47,27.47,27.18,27.36,1445707.0
2021-06-01,27.57,27.76,27.16,27.21,3959506.0
2021-06-02,27.26,27.37,26.82,27.08,3421321.0
2021-06-03,27.03,27.03,26.46,26.94,3390934.0
2021-06-04,27.01,27.13,26.66,27.0,2153571.0
2021-06-07,27.28,27.5,26.95,26.95,3540038.0
2021-06-08,27.3,28.83,27.13,28.65,8410083.0
2021-06-09,29.0,29.17,28.52,28.73,4611512.0
2021-06-10,28.73,28.89,28.2,28.41,2938004.0
2021-06-11,28.56,29.16,28.44,28.55,4408212.0
2021-06-14,28.7,28.77,28.1,28.34,3684523.0
2021-06-15,28.37,28.61,28.13,28.25,2913173.0
2021-06-16,28.24,28.32,27.66,28.1,2491504.0
2021-06-17,28.08,28.39,27.8,28.05,2256920.0
2021-06-18,27.82,27.88,27.51,27.76,2559804.0
2021-06-21,27.94,27.99,27.22,27.4,2547984.0
2021-06-22,27.41,27.53,27.12,27.3,1952465.0
2021-06-23,27.33,27.51,26.77,26.77,3320033.0
2021-06-24,26.85,27.07,26.31,26.38,2974582.0
2021-06-25,26.38,26.49,25.9,25.91,3746500.0
2021-06-28,26.0,26.0,25.11,25.36,3533207.0
2021-06-29,25.44,25.92,25.24,25.75,3188440.0
2021-06-30,25.83,25.83,25.37,25.5,2523222.0
2021-07-02,25.75,25.9,25.2,25.89,2834055.0
2021-07-05,26.0,26.98,26.0,26.95,2444363.0
2021-07-06,27.15,27.41,26.31,26.51,3294521.0
2021-07-07,26.4,26.73,25.52,25.57,2964534.0
2021-07-08,25.08,25.92,24.8,25.67,3267493.0
2021-07-09,25.94,26.08,25.66,25.75,2074903.0
2021-07-12,25.6,25.94,25.37,25.54,2252548.0
2021-07-13,25.5,25.54,25.02,25.08,2672461.0
2021-07-14,25.08,25.58,24.93,25.2,2629638.0
2021-07-15,25.05,25.24,24.82,24.98,2095597.0
2021-07-16,25.1,25.28,24.19,24.25,3078689.0
2021-07-19,23.75,23.8,23.02,23.44,4364369.0
2021-07-20,23.67,25.43,23.29,24.96,4846778.0
2021-07-21,25.28,25.74,24.91,25.74,3666959.0
2021-07-22,25.49,25.55,24.82,25.06,2674660.0
2021-07-23,25.25,25.4,24.51,25.11,3184623.0
2021-07-26,25.11,25.65,24.91,25.5,2700301.0
2021-07-27,25.29,25.5,24.75,25.18,2239960.0
2021-07-28,25.18,25.53,24.97,24.99,2154915.0
2021-07-29,25.25,25.64,25.08,25.25,2828126.0
2021-07-30,25.09,25.38,24.83,24.98,2052827.0
2021-08-03,24.96,25.0,24.14,24.32,3206939.0
2021-08-04,24.11,24.32,23.93,24.08,2442348.0
2021-08-05,24.13,25.07,24.09,24.86,3502005.0
2021-08-06,24.83,25.07,24.73,25.05,1862345.0
2021-08-09,24.9,24.94,24.41,24.88,1958617.0
2021-08-10,25.0,25.35,24.91,25.34,2154399.0
2021-08-11,25.25,25.45,25.02,25.16,1955480.0
2021-08-12,25.1,25.18,24.45,24.63,2461145.0
2021-08-13,24.57,24.64,24.11,24.13,1845288.0
2021-08-16,24.1,24.3,23.76,24.23,1965930.0
2021-08-17,24.0,24.02,23.35,23.79,3792169.0
2021-08-18,23.83,24.33,23.57,23.88,3171452.0
2021-08-19,23.85,23.85,23.245,23.6,2270137.0
2021-08-20,23.5,23.87,23.5,23.75,2120929.0
2021-08-23,23.98,24.88,23.94,24.63,3227270.0
2021-08-24,24.84,25.3,24.79,25.01,3490968.0
2021-08-25,25.0,25.28,24.62,24.81,2070259.0
2021-08-26,24.67,25.05,24.57,24.76,1266129.0
2021-08-27,24.78,25.22,24.77,25.03,2030020.0
2021-08-30,25.03,25.12,24.4,24.42,1860013.0
2021-08-31,24.43,24.89,24.36,24.51,2548092.0
2021-09-01,24.64,24.67,24.24,24.27,1581244.0
2021-09-02,24.4,24.5,24.06,24.11,2294006.0
2021-09-03,24.02,24.14,23.81,24.02,1862369.0
2021-09-07,24.03,24.66,24.03,24.13,2526152.0
2021-09-08,24.18,24.32,23.47,23.49,3151055.0
2021-09-09,23.51,24.18,23.46,24.06,3496029.0
2021-09-10,24.15,24.33,23.54,23.57,3082244.0
2021-09-13,23.69,23.74,23.1,23.25,4006265.0
2021-09-14,23.29,23.35,22.85,22.87,3034964.0
2021-09-15,22.85,22.85,22.3,22.47,4422323.0
2021-09-16,22.52,23.29,22.42,23.1,2955552.0
2021-09-17,23.19,23.23,22.62,23.02,2277853.0
2021-09-20,22.52,22.96,22.38,22.8,2915185.0
2021-09-21,22.99,23.18,22.61,22.68,2220978.0
2021-09-22,22.79,23.18,22.74,23.06,2352581.0
2021-09-23,23.21,23.49,23.13,23.49,2513386.0
2021-09-24,23.38,23.67,23.29,23.54,2601753.0
2021-09-27,23.7,24.75,23.68,24.36,4521266.0
2021-09-28,24.27,24.3,23.38,23.74,3723655.0
2021-09-29,23.9,23.9,23.43,23.74,2007791.0
2021-09-30,23.73,23.84,23.12,23.13,3181672.0
2021-10-01,23.45,24.76,23.41,24.64,6765844.0
2021-10-04,24.61,24.85,23.92,24.16,3101224.0
2021-10-05,23.97,24.1,23.65,23.78,3582301.0
2021-10-06,23.4,23.55,23.04,23.22,3112831.0
2021-10-07,23.4,23.65,23.07,23.09,2593544.0
2021-10-08,23.1,23.2,22.78,23.09,2126346.0
2021-10-12,23.08,23.47,22.9,23.43,2273009.0
2021-10-13,23.48,23.51,23.01,23.05,2899473.0
2021-10-14,23.24,23.29,22.89,22.94,3163508.0
2021-10-15,23.15,23.45,23.05,23.07,2816299.0
2021-10-18,23.09,23.49,23.05,23.25,2464109.0
2021-10-19,23.28,23.32,23.07,23.15,2303298.0
2021-10-20,23.13,23.29,22.91,22.97,2739408.0
2021-10-21,23.0,23.24,23.0,23.15,2388465.0
2021-10-22,23.06,23.11,22.81,22.91,3265952.0
2021-10-25,22.92,23.14,22.92,23.06,1910038.0
2021-10-26,23.16,23.32,22.85,22.93,2509352.0
2021-10-27,22.93,22.98,22.38,22.38,3062741.0
2021-10-28,22.42,22.5,22.09,22.26,2541959.0
2021-10-29,22.28,22.28,22.03,22.19,1716485.0
2021-11-01,22.37,23.13,22.28,23.01,3365721.0
2021-11-02,23.74,24.2,23.46,24.02,7142220.0
2021-11-03,24.05,24.98,23.82,24.95,5531871.0
2021-11-04,25.0,25.32,24.46,24.8,4082506.0
2021-11-05,25.39,26.465,25.38,26.34,8780888.0
2021-11-08,26.5,26.8,26.13,26.19,4337948.0
2021-11-09,26.09,26.47,25.64,26.41,3431542.0
2021-11-10,26.22,26.56,25.76,25.86,2711730.0
2021-11-11,25.82,26.2,25.735,25.82,1759674.0
2021-11-12,25.82,25.9,25.24,25.25,2059532.0
2021-11-15,25.36,25.57,25.14,25.21,1705539.0
2021-11-16,25.18,25.28,24.52,24.54,2505135.0
2021-11-17,24.41,24.65,24.21,24.45,1770430.0
2021-11-18,24.5,24.59,23.94,24.14,2018463.0
2021-11-19,23.85,24.13,23.51,23.55,2862367.0
2021-11-22,23.82,23.85,23.15,23.21,2971731.0
2021-11-23,23.35,23.4,22.91,23.11,2596293.0
2021-11-24,23.0,23.33,22.74,23.24,2129329.0
2021-11-25,23.3,23.53,23.25,23.32,806477.0
2021-11-26,22.08,22.1,20.86,21.24,10032828.0
2021-11-29,21.77,21.77,21.26,21.3,5526041.0
2021-11-30,21.01,21.03,20.52,20.8,4483240.0
2021-12-01,21.37,21.4,20.04,20.14,5754236.0
2021-12-02,20.19,21.04,20.0,21.04,4119678.0
2021-12-03,21.36,21.37,20.26,20.83,4223035.0
2021-12-06,21.03,21.95,20.81,21.52,4459755.0
2021-12-07,22.04,22.35,21.59,21.73,3134472.0
2021-12-08,21.92,22.49,21.72,22.18,3281392.0
2021-12-09,22.12,22.25,21.78,22.0,1954284.0
2021-12-10,22.05,22.22,21.76,21.92,1758125.0
2021-12-13,21.8,21.81,21.07,21.21,2290176.0
2021-12-14,20.93,21.41,20.86,20.94,2236307.0
2021-12-15,20.7,20.87,20.11,20.69,3552856.0
2021-12-16,20.64,20.78,20.0,20.03,3516594.0
2021-12-17,20.16,20.43,19.5,20.12,4270152.0
2021-12-20,19.47,20.15,19.31,19.89,3404499.0
2021-12-21,20.13,21.2,20.08,21.08,3887164.0
2021-12-22,21.1,21.74,20.89,21.49,3160749.0
2021-12-23,21.66,22.12,21.34,21.37,2987685.0
2021-12-24,21.3,21.6,21.3,21.45,696639.0
2021-12-29,21.45,21.545,21.09,21.34,2757937.0
2021-12-30,21.32,21.63,21.29,21.32,1360125.0
2021-12-31,21.35,21.49,21.09,21.13,1574445.0
2022-01-04,22.0,22.19,21.62,22.17,3145177.0
2022-01-05,22.16,22.57,21.78,21.84,3328332.0
2022-01-06,21.99,22.22,21.59,22.18,2053132.0
2022-01-07,22.2,23.08,22.1,23.05,3588846.0
2022-01-10,22.9,22.93,22.25,22.48,2234423.0
2022-01-11,22.32,22.93,22.23,22.92,1886866.0
2022-01-12,22.88,23.25,22.66,22.74,1834431.0
2022-01-13,22.96,23.47,22.79,23.04,3413818.0
2022-01-14,23.0,23.03,22.71,22.85,2458552.0
2022-01-17,22.93,23.18,22.9,23.18,1012906.0
2022-01-18,22.87,23.32,22.77,22.98,2419902.0
2022-01-19,23.08,23.09,22.37,22.37,2011175.0
2022-01-20,22.45,22.865,22.39,22.56,2023435.0
2022-01-21,22.4,22.55,22.02,22.13,2535190.0
2022-01-24,21.6,21.8,20.54,21.79,3963137.0
2022-01-25,21.4,22.02,21.24,21.87,2016673.0
2022-01-26,22.28,22.72,21.79,22.05,2468384.0
2022-01-27,22.31,22.59,21.91,22.09,2208300.0
2022-01-28,22.1,22.15,21.54,22.01,2031200.0
2022-01-31,22.02,22.92,21.72,22.86,2650694.0
2022-02-01,22.99,23.74,22.945,23.67,3726476.0
2022-02-02,23.8,23.8,23.03,23.42,2506886.0
2022-02-03,23.2,23.51,23.0,23.06,1597050.0
2022-02-04,23.12,23.37,23.0,23.33,1517614.0
2022-02-07,23.5,23.75,23.4,23.68,2020468.0
2022-02-08,23.73,24.9,23.7,24.82,4579897.0
2022-02-09,25.0,25.19,24.65,24.93,3287159.0
2022-02-10,24.73,25.51,24.56,25.29,4016169.0
2022-02-11,25.19,25.78,24.34,24.5,5038498.0
2022-02-14,24.49,25.075,24.18,24.24,3718977.0
2022-02-15,24.85,25.57,24.56,25.47,6127795.0
2022-02-16,25.47,25.78,24.92,25.11,3720717.0
2022-02-17,24.75,25.07,24.51,24.63,2830300.0
2022-02-18,25.4,25.69,24.98,25.4,6390541.0
2022-02-22,25.0,25.64,24.95,25.45,5181278.0
2022-02-23,25.63,25.98,24.71,24.91,5525418.0
2022-02-24,23.23,24.47,23.05,24.41,6203915.0
2022-02-25,24.59,25.07,24.46,24.67,3998173.0
2022-02-28,24.25,24.32,23.85,23.95,4396625.0
2022-03-01,23.68,23.89,22.79,22.87,5680171.0
2022-03-02,23.2,23.95,23.14,23.82,3575143.0
2022-03-03,24.0,24.24,23.0,23.04,3247489.0
2022-03-04,22.8,22.81,21.8,21.9,5854570.0
2022-03-07,21.54,21.6,19.51,19.59,10902474.0
2022-03-08,19.83,20.83,19.4,19.98,8763125.0
2022-03-09,20.97,21.26,20.61,20.97,5203014.0
2022-03-10,20.58,21.19,20.35,20.8,2549981.0
2022-03-11,21.21,21.27,20.38,20.49,3774828.0
2022-03-14,20.59,20.89,20.185,20.45,2774942.0
2022-03-15,20.9,21.31,20.76,21.2,4130640.0
2022-03-16,21.55,22.78,21.35,22.68,7315293.0
2022-03-17,22.42,23.21,22.05,23.15,4559565.0
2022-03-18,22.9,23.99,22.83,23.84,5125330.0
2022-03-21,23.6,23.88,23.31,23.54,3656182.0
2022-03-22,23.6,24.41,23.56,24.36,4581850.0
2022-03-23,24.29,24.42,23.65,23.75,2906433.0
2022-03-24,23.8,23.92,23.36,23.54,2671253.0
2022-03-25,23.65,23.85,23.315,23.8,3246424.0
2022-03-28,23.97,24.07,23.68,23.85,2555314.0
2022-03-29,24.3,24.78,24.29,24.72,5247136.0
2022-03-30,24.5,24.9,24.3,24.33,3091622.0
2022-03-31,24.34,24.62,24.14,24.25,2195001.0
2022-04-01,24.4,24.6,24.06,24.36,2450781.0
2022-04-04,24.12,24.29,23.8,23.84,3661557.0
2022-04-05,23.76,23.86,23.25,23.5,3309209.0
2022-04-06,23.1,23.14,22.56,22.97,3561217.0
2022-04-07,22.65,22.7,22.1,22.28,3661376.0
2022-04-08,22.24,22.44,21.9,21.94,2937717.0
2022-04-11,21.62,22.64,21.45,22.26,2681394.0
2022-04-12,22.37,22.54,22.08,22.22,2001951.0
2022-04-13,22.64,23.57,22.62,23.5,4123454.0
2022-04-14,23.5,23.94,23.29,23.42,2396051.0
2022-04-18,23.26,23.38,23.06,23.12,1469810.0
2022-04-19,23.38,23.99,23.29,23.94,3257797.0
2022-04-20,24.02,24.4,23.72,24.0,2816837.0
2022-04-21,24.65,25.0,24.43,24.66,5439995.0
2022-04-22,24.67,24.85,24.11,24.15,3915898.0
2022-04-25,24.0,24.45,23.68,24.22,4173338.0
2022-04-26,24.25,24.26,22.36,22.46,7781068.0
2022-04-27,22.5,23.09,22.48,22.81,3861026.0
2022-04-28,23.09,23.33,22.61,23.01,2724948.0
2022-04-29,22.71,23.04,22.5,22.5,3143040.0
2022-05-02,22.5,22.52,21.82,22.09,3489344.0
2022-05-03,22.27,23.06,22.24,22.9,3572949.0
2022-05-04,22.9,23.12,22.4,22.99,3657490.0
2022-05-05,22.69,22.84,21.88,22.0,3966821.0
2022-05-06,21.9,22.12,21.32,21.89,2357695.0
2022-05-09,21.45,21.65,20.6,20.63,3983508.0
2022-05-10,21.14,21.34,20.575,21.24,3768169.0
2022-05-11,21.2,21.74,20.91,21.03,2850034.0
2022-05-12,20.81,20.86,19.96,20.02,4652658.0
2022-05-13,20.5,21.1,20.42,20.58,4493552.0
2022-05-16,20.77,21.01,20.5,20.64,2653522.0
2022-05-17,21.18,21.65,21.02,21.64,3696831.0
2022-05-18,21.33,21.69,21.01,21.04,2215516.0
2022-05-19,20.9,21.28,20.73,20.99,2139417.0
2022-05-20,21.23,21.42,20.435,20.8,3055115.0
2022-05-24,20.91,20.95,20.02,20.44,3082388.0
2022-05-25,20.43,21.05,20.31,21.02,2723955.0
2022-05-26,21.19,21.945,21.14,21.83,3712601.0
2022-05-27,21.97,22.4,21.83,22.25,2732534.0
2022-05-30,22.47,22.77,22.44,22.59,1516104.0
2022-05-31,22.24,22.54,21.92,22.19,3193013.0
2022-06-01,22.5,22.57,21.31,21.38,3545102.0
2022-06-02,21.32,21.92,21.24,21.77,2145648.0
2022-06-03,21.49,21.56,21.13,21.29,2493053.0
2022-06-06,21.53,21.57,21.16,21.31,2211667.0
2022-06-07,21.18,21.81,21.0,21.76,2337317.0
2022-06-08,21.46,21.78,21.16,21.27,2098144.0
2022-06-09,21.1,21.13,20.72,20.78,3054311.0
2022-06-10,20.5,20.8,20.23,20.25,3732516.0
2022-06-13,20.02,20.09,18.65,18.91,6191772.0
2022-06-14,19.08,19.18,17.75,17.97,6742120.0
2022-06-15,18.26,18.49,17.85,17.9,5514971.0
2022-06-16,17.4,17.4,16.45,16.5,5601601.0
2022-06-17,16.55,17.48,16.53,17.27,3764956.0
2022-06-20,17.4,18.18,17.35,17.83,2246542.0
2022-06-21,18.22,18.23,17.38,17.44,3261259.0
2022-06-22,17.0,17.69,16.85,17.59,2368129.0
2022-06-23,17.69,17.9,16.72,16.85,3184548.0
2022-06-24,16.95,17.49,16.82,17.42,3649641.0
2022-06-27,17.57,17.69,17.11,17.3,1673617.0
2022-06-28,17.54,18.47,17.215,17.47,3833358.0
2022-06-29,17.41,17.45,16.97,17.07,2817552.0
2022-06-30,16.5,16.53,15.58,16.04,6644153.0
2022-07-04,16.1,16.35,16.02,16.23,1789026.0
2022-07-05,16.0,16.44,15.57,16.39,3902569.0
2022-07-06,16.14,16.6,15.86,16.47,2702115.0
2022-07-07,16.62,17.03,16.46,16.66,2794232.0
2022-07-08,16.67,17.04,16.445,16.81,1985428.0
2022-07-11,16.65,16.68,15.86,15.95,3228009.0
2022-07-12,16.17,17.02,16.0,16.76,4443638.0
2022-07-13,16.25,16.63,15.95,16.47,2559872.0
2022-07-14,16.09,16.56,16.08,16.49,2131863.0
2022-07-15,16.81,17.08,16.75,16.85,1959379.0
2022-07-18,17.18,17.43,16.85,16.95,2152925.0
2022-07-19,17.24,17.73,17.06,17.68,3428042.0
2022-07-20,17.5,18.0,17.39,17.67,3059820.0
2022-07-21,17.4,17.42,16.87,17.0,3643863.0
2022-07-22,17.1,17.27,16.76,16.91,2255209.0
2022-07-25,16.95,17.01,16.65,16.96,1500530.0
2022-07-26,16.78,16.94,16.5,16.64,1763093.0
2022-07-27,16.87,17.04,16.62,17.0,1947155.0
2022-07-28,16.86,17.07,16.56,16.95,2088923.0
2022-07-29,16.97,17.44,16.785,17.39,3573153.0
2022-08-02,17.14,17.645,16.96,17.53,2998848.0
2022-08-03,17.85,18.25,17.8,17.91,2797752.0
2022-08-04,18.02,18.22,17.86,18.19,2835706.0
2022-08-05,18.04,18.28,17.92,18.06,2659866.0
2022-08-08,18.18,18.63,18.15,18.42,3037149.0
2022-08-09,18.4,18.4,17.86,18.02,2063240.0
2022-08-10,18.29,18.72,18.26,18.61,2768195.0
2022-08-11,18.94,19.08,18.68,18.7,2518970.0
2022-08-12,18.82,18.92,18.73,18.88,1725890.0
2022-08-15,18.75,19.48,18.63,19.39,2868032.0
2022-08-16,19.41,19.8,19.13,19.72,3017477.0
2022-08-17,19.51,19.78,19.21,19.35,2998312.0
2022-08-18,19.35,19.53,19.03,19.29,1735884.0
2022-08-19,18.93,19.11,18.42,18.45,2610014.0
2022-08-22,18.01,18.12,17.44,17.56,3101887.0
2022-08-23,17.58,17.99,17.56,17.91,1582236.0
2022-08-24,17.95,18.28,17.91,18.18,1498676.0
2022-08-25,18.29,18.785,18.28,18.72,1725530.0
2022-08-26,18.85,19.05,18.11,18.21,1771830.0
2022-08-29,17.95,18.26,17.8,18.01,1314737.0
2022-08-30,18.13,18.42,17.84,18.09,1482216.0
2022-08-31,18.11,18.25,17.68,17.69,1880894.0
2022-09-01,17.35,17.65,17.09,17.6,2487535.0
2022-09-02,18.0,18.0,17.54,17.61,1284586.0
2022-09-06,17.79,17.92,17.26,17.29,1474043.0
2022-09-07,17.25,18.23,17.15,18.14,2845235.0
2022-09-08,17.9,18.07,17.71,18.05,1394864.0
2022-09-09,18.47,18.86,18.34,18.81,3043934.0
2022-09-12,18.95,19.28,18.73,18.9,2740849.0
2022-09-13,18.4,18.825,18.31,18.47,2813782.0
2022-09-14,18.39,18.76,18.28,18.72,2511953.0
2022-09-15,18.8,19.43,18.63,19.11,4055808.0
2022-09-16,18.86,18.94,18.3,18.39,3190717.0
2022-09-19,18.2,19.39,18.11,19.13,4377225.0
2022-09-20,19.07,19.27,18.71,19.14,2394269.0
2022-09-21,19.2,19.3,18.62,18.75,3136345.0
2022-09-22,18.88,18.89,17.95,18.09,3492484.0
2022-09-23,17.78,17.87,17.39,17.49,3786485.0
2022-09-26,17.5,18.24,17.46,17.93,2692263.0
2022-09-27,18.31,18.36,17.625,17.69,2442575.0
2022-09-28,17.52,18.05,17.41,17.96,1638184.0
2022-09-29,17.74,17.82,16.45,16.75,4994090.0
2022-09-30,16.7,16.9,16.51,16.6,2779091.0
2022-10-03,16.72,17.05,16.38,16.84,2423481.0
2022-10-04,17.23,18.07,17.2,17.98,3903866.0
2022-10-05,17.62,17.865,17.35,17.84,2156576.0
2022-10-06,17.71,18.14,17.62,17.95,1608222.0
2022-10-07,17.61,17.75,17.17,17.44,1860981.0
2022-10-11,17.42,17.57,16.7,16.86,2735380.0
2022-10-12,16.91,17.17,16.67,17.12,1973970.0
2022-10-13,16.61,17.64,16.48,17.31,3634525.0
2022-10-14,17.55,17.68,17.16,17.39,1712262.0
2022-10-17,17.75,18.03,17.72,17.93,2077857.0
2022-10-18,18.24,18.37,18.05,18.22,2496576.0
2022-10-19,18.34,18.63,18.02,18.05,2730314.0
2022-10-20,17.99,18.51,17.97,18.25,1815112.0
2022-10-21,18.05,18.53,18.01,18.49,2121672.0
2022-10-24,18.64,18.8,18.49,18.76,2001064.0
2022-10-25,18.59,18.92,18.57,18.74,1590308.0
2022-10-26,18.7,19.2,18.64,18.96,2346166.0
2022-10-27,19.2,19.56,18.88,19.29,3997079.0
2022-10-28,19.55,20.28,19.43,19.91,5120355.0
2022-10-31,19.9,20.15,19.41,19.61,2516790.0
2022-11-01,19.9,20.31,19.8,20.15,2591496.0
2022-11-02,20.0,20.03,18.91,18.98,3804799.0
2022-11-03,18.75,18.87,18.39,18.56,3069185.0
2022-11-04,18.95,19.24,18.71,18.77,3109463.0
2022-11-07,18.98,18.99,18.48,18.6,1864614.0
2022-11-08,18.64,18.7,18.11,18.4,2310319.0
2022-11-09,18.31,18.34,17.945,18.23,1925470.0
2022-11-10,18.75,18.97,18.06,18.12,4837565.0
2022-11-11,18.28,18.67,18.22,18.5,4067206.0
2022-11-14,18.49,19.19,18.45,18.91,3130980.0
2022-11-15,19.27,19.35,18.63,18.82,2901155.0
2022-11-16,18.57,19.02,18.51,18.7,2178915.0
2022-11-17,18.51,18.73,18.36,18.71,2180817.0
2022-11-18,18.96,19.1,18.46,18.61,2462965.0
2022-11-21,18.59,18.795,18.47,18.7,1882437.0
2022-11-22,18.71,18.75,18.47,18.6,1468409.0
2022-11-23,18.65,18.97,18.53,18.93,1905254.0
2022-11-24,19.0,19.1,18.93,19.02,590598.0
2022-11-25,19.06,19.28,18.95,19.06,1314833.0
2022-11-28,18.98,19.32,18.71,18.74,2415482.0
2022-11-29,18.67,19.07,18.63,18.92,1503537.0
2022-11-30,18.99,19.32,18.755,19.29,2396345.0
2022-12-01,19.34,19.365,19.03,19.1,1743031.0
2022-12-02,18.9,19.17,18.81,19.06,1535821.0
2022-12-05,19.02,19.42,18.97,19.27,2137836.0
2022-12-06,19.3,19.63,19.25,19.46,1954450.0
2022-12-07,19.36,19.45,18.725,18.8,2944307.0
2022-12-08,18.9,19.09,18.77,18.89,1550060.0
2022-12-09,18.85,19.0,18.62,18.9,1884043.0
2022-12-12,18.82,19.54,18.71,19.49,3064078.0
2022-12-13,19.8,19.92,18.86,18.97,3315321.0
2022-12-14,19.2,19.63,19.07,19.23,2600079.0
2022-12-15,19.03,19.14,18.76,18.99,2404788.0
2022-12-16,18.9,19.09,18.86,18.95,1665963.0
2022-12-19,18.93,19.03,18.7,18.85,1931118.0
2022-12-20,18.73,19.59,18.73,19.42,4107346.0
2022-12-21,19.5,19.83,19.48,19.58,2654623.0
2022-12-22,19.44,19.57,19.065,19.27,1938786.0
2022-12-23,19.32,19.32,19.01,19.17,1316626.0
2022-12-28,18.99,19.17,18.59,18.61,3107627.0
2022-12-29,18.72,19.61,18.67,19.49,3128902.0
2022-12-30,19.3,19.715,19.26,19.39,1644820.0
2023-01-03,19.68,19.73,18.96,19.12,2249999.0
2023-01-04,19.27,19.78,19.19,19.76,3453653.0
2023-01-05,19.66,20.24,19.61,20.12,3386870.0
2023-01-06,20.2,20.23,19.85,20.2,2536362.0
2023-01-09,20.27,20.74,20.22,20.5,1948915.0
2023-01-10,20.45,20.81,20.36,20.79,1771858.0
2023-01-11,20.81,21.33,20.8,21.3,2830412.0
2023-01-12,21.5,22.015,21.45,21.91,4118822.0
2023-01-13,21.5,21.93,21.35,21.84,2420491.0
2023-01-16,21.85,22.25,21.85,21.93,1335535.0
2023-01-17,21.94,22.12,21.68,22.04,2169428.0
2023-01-18,22.25,22.51,21.55,21.6,3323506.0
2023-01-19,21.37,21.755,21.34,21.56,1456897.0
2023-01-20,21.56,21.84,21.51,21.79,1478058.0
2023-01-23,21.88,22.1,21.7,22.05,1757676.0
2023-01-24,21.99,22.34,21.97,22.19,1692800.0
2023-01-25,22.09,22.46,22.08,22.42,1899592.0
2023-01-26,22.5,22.7,22.325,22.56,2822390.0
2023-01-27,22.55,23.0,22.5,22.79,2863662.0
2023-01-30,22.6,22.72,22.22,22.36,2526111.0
2023-01-31,22.36,22.62,22.35,22.58,1546795.0
2023-02-01,22.55,22.725,22.35,22.66,2102482.0
2023-02-02,22.85,23.1,22.76,23.01,3261551.0
2023-02-03,22.81,23.0,22.735,22.95,1826460.0
2023-02-06,22.8,23.06,22.77,23.05,1239415.0
2023-02-07,23.1,23.14,22.78,23.0,2007680.0
2023-02-08,22.92,23.0,22.61,22.68,1647526.0
2023-02-09,22.86,22.92,22.36,22.61,1345763.0
2023-02-10,22.34,22.39,21.88,22.12,1863450.0
2023-02-13,22.14,22.55,21.92,22.49,1915656.0
2023-02-14,22.49,22.75,22.35,22.72,1226383.0
2023-02-15,22.62,22.93,22.6,22.85,1627978.0
2023-02-16,22.72,23.54,22.54,23.15,6442056.0
2023-02-17,22.5,22.5,20.25,21.2,10532665.0
2023-02-21,21.2,21.25,20.1,20.32,4371872.0
2023-02-22,20.28,20.51,19.88,20.23,2293001.0
2023-02-23,20.14,20.32,19.71,20.02,2498402.0
2023-02-24,19.75,19.97,19.53,19.82,1825468.0
2023-02-27,19.96,20.3,19.87,20.0,1659322.0
2023-02-28,20.03,20.14,19.81,20.12,1560567.0
2023-03-01,20.17,20.39,19.925,20.04,1996629.0
2023-03-02,19.93,20.1,19.86,20.04,1345892.0
2023-03-03,20.2,20.53,20.18,20.25,1771413.0
2023-03-06,20.32,20.57,20.28,20.29,1653660.0
2023-03-07,20.35,20.57,20.28,20.53,2127418.0
2023-03-08,20.58,20.69,20.33,20.52,2048263.0
2023-03-09,20.52,20.68,20.03,20.07,2208934.0
2023-03-10,20.0,20.01,19.54,19.82,2853823.0
2023-03-13,19.5,19.52,19.13,19.14,2308706.0
2023-03-14,19.38,19.5,18.85,19.09,3192524.0
2023-03-15,18.62,18.72,18.1,18.17,3753291.0
2023-03-16,18.1,18.63,17.88,18.61,3004345.0
2023-03-17,18.5,18.52,17.98,18.11,2328142.0
2023-03-20,18.16,18.28,17.9,18.14,1869961.0
2023-03-21,18.39,18.85,18.36,18.74,1904418.0
2023-03-22,18.73,18.76,18.31,18.31,2037071.0
2023-03-23,18.37,18.65,18.1,18.27,1478034.0
2023-03-24,18.01,18.21,17.63,18.14,3214817.0
2023-03-27,18.27,18.52,18.17,18.4,1518666.0
2023-03-28,18.32,18.46,18.18,18.31,1408765.0
2023-03-29,18.5,18.56,18.25,18.52,1559685.0
2023-03-30,18.7,18.815,18.57,18.77,1431246.0
2023-03-31,18.9,19.17,18.85,19.15,2114350.0
2023-04-03,19.0,19.05,18.69,18.88,1531638.0
2023-04-04,18.95,19.07,18.65,18.74,1490707.0
2023-04-05,18.65,18.73,18.35,18.46,1703999.0
2023-04-06,18.47,18.62,18.25,18.58,1371600.0
2023-04-10,18.54,18.975,18.53,18.84,1094566.0
2023-04-11,19.0,19.27,18.87,19.21,1732697.0
2023-04-12,19.23,19.45,18.61,18.83,3161868.0
2023-04-13,18.99,19.1,18.78,18.84,2025316.0
2023-04-14,18.76,18.94,18.65,18.72,2012154.0
2023-04-17,18.84,18.99,18.65,18.96,2088698.0
2023-04-18,19.02,19.265,18.97,19.2,1882548.0
2023-04-19,19.1,19.72,19.05,19.64,2563925.0
2023-04-20,19.5,19.65,19.12,19.22,1972900.0
2023-04-21,19.25,19.29,18.9,18.93,2120664.0
2023-04-24,18.92,19.14,18.85,18.87,1735311.0
2023-04-25,18.8,18.85,18.46,18.47,1690270.0
2023-04-26,18.52,18.78,18.44,18.44,1729035.0
2023-04-27,18.65,18.7,18.37,18.69,1756180.0
2023-04-28,18.66,19.07,18.65,18.96,2527180.0
2023-05-01,18.91,19.4,18.9,19.19,2146809.0
2023-05-02,19.17,19.32,18.755,18.85,1886568.0
2023-05-03,18.76,19.0,18.61,18.79,1580851.0
2023-05-04,18.7,18.79,18.25,18.34,2441241.0
2023-05-05,19.38,20.88,19.37,20.46,10336714.0
2023-05-08,20.51,21.23,20.51,20.93,4245630.0
2023-05-09,20.8,21.34,20.68,21.12,2836457.0
2023-05-10,21.35,21.54,20.83,20.99,2945079.0
2023-05-11,21.03,21.17,20.935,21.01,2182301.0
2023-05-12,21.7,22.0,20.88,21.12,4564462.0
2023-05-15,21.05,21.22,20.96,21.14,1954798.0
2023-05-16,21.0,21.62,20.82,21.6,4505500.0
2023-05-17,21.76,22.95,21.75,22.32,7098759.0
2023-05-18,22.5,22.5,21.95,22.23,3540435.0
2023-05-19,22.14,22.27,21.66,21.81,2579568.0
2023-05-23,21.64,22.11,21.31,21.46,2692670.0
2023-05-24,21.11,21.46,21.1,21.34,1614293.0
2023-05-25,21.28,21.84,21.25,21.73,1802790.0
2023-05-26,21.72,22.04,21.71,21.75,1048499.0
2023-05-29,21.82,21.99,21.77,21.87,522817.0
2023-05-30,22.06,22.12,21.7,21.83,1802123.0
2023-05-31,21.8,21.89,21.19,21.43,2016294.0
2023-06-01,21.45,21.74,21.22,21.71,1477151.0
2023-06-02,21.83,22.1,21.63,21.72,3162147.0
2023-06-05,21.66,22.03,21.61,21.88,1683164.0
2023-06-06,21.84,22.22,21.77,22.12,2437806.0
2023-06-07,22.18,22.42,21.96,22.14,2072640.0
2023-06-08,22.09,22.54,22.06,22.32,2615095.0
2023-06-09,22.38,22.63,22.33,22.37,2913813.0
2023-06-12,22.49,22.78,22.48,22.74,2437089.0
2023-06-13,22.85,23.335,22.85,23.24,3910547.0
2023-06-14,23.28,23.55,23.28,23.54,2945711.0
2023-06-15,23.44,23.75,23.11,23.67,2116299.0
2023-06-16,23.7,23.77,23.39,23.4,1992702.0
2023-06-19,23.21,23.43,23.13,23.27,624869.0
2023-06-20,23.21,23.615,23.15,23.59,1588018.0
2023-06-21,23.49,23.71,23.4,23.58,1208616.0
2023-06-22,23.49,23.5,22.92,23.17,1590295.0
2023-06-23,22.85,23.065,22.72,22.88,1383752.0
2023-06-26,22.65,23.0,22.61,22.86,1290512.0
2023-06-27,22.98,23.8,22.91,23.76,3321571.0
2023-06-28,23.88,24.7,23.86,24.68,4778328.0
2023-06-29,24.68,24.88,24.47,24.86,2550184.0
2023-06-30,24.9,25.0,24.77,24.99,1919146.0
2023-07-04,24.91,25.0,24.72,24.96,920178.0
2023-07-05,24.75,24.95,24.7,24.89,1453546.0
2023-07-06,24.67,24.81,24.35,24.7,1862137.0
2023-07-07,24.68,24.93,24.65,24.81,2042089.0
2023-07-10,24.8,24.96,24.67,24.89,1322876.0
2023-07-11,24.9,24.94,24.61,24.9,1591613.0
2023-07-12,24.94,24.96,24.635,24.83,2414157.0
2023-07-13,24.97,25.25,24.96,25.12,3744999.0
2023-07-14,25.15,25.2,24.58,24.75,3496373.0
2023-07-17,24.75,25.27,24.67,25.18,2804655.0
2023-07-18,25.22,25.53,25.19,25.5,1912783.0
2023-07-19,25.6,25.8,25.53,25.79,2220839.0
2023-07-20,25.7,26.04,25.39,25.44,3193548.0
2023-07-21,25.59,25.905,25.31,25.78,1727618.0
2023-07-24,25.8,25.845,25.51,25.58,1946724.0
2023-07-25,25.5,25.6,24.48,24.52,4262055.0
2023-07-26,24.52,24.94,24.32,24.56,1951132.0
2023-07-27,24.66,24.76,23.84,23.95,2646203.0
2023-07-28,24.01,24.42,24.0,24.41,1445892.0
2023-07-31,24.41,24.6,24.27,24.3,1063829.0
2023-08-01,24.15,24.25,23.62,23.89,1812207.0
2023-08-02,23.55,23.76,23.36,23.67,1692742.0
2023-08-03,23.5,23.7,22.9,23.05,2194148.0
2023-08-04,23.22,23.26,22.89,22.93,1136905.0
2023-08-08,22.76,23.11,22.53,23.06,1822889.0
2023-08-09,23.21,23.25,22.535,22.69,1988975.0
2023-08-10,22.75,22.95,22.39,22.86,3136852.0
2023-08-11,23.53,23.83,22.62,23.6,4388058.0
2023-08-14,23.78,23.81,23.27,23.57,2583360.0
2023-08-15,23.46,23.53,23.2,23.25,1802353.0
2023-08-16,23.27,23.49,22.965,23.11,1551452.0
2023-08-17,23.16,23.19,22.89,22.9,1151399.0
2023-08-18,22.6,22.94,22.6,22.69,1176027.0
2023-08-21,22.51,22.71,22.3,22.59,1326015.0
2023-08-22,22.66,22.79,22.44,22.66,1009232.0
2023-08-23,22.6,22.83,22.48,22.65,1174833.0
2023-08-24,22.55,22.74,22.35,22.35,960878.0
2023-08-25,22.47,22.605,22.145,22.32,1142482.0
2023-08-28,22.48,22.65,22.32,22.51,1031163.0
2023-08-29,22.55,22.93,22.46,22.86,989415.0
2023-08-30,22.85,23.21,22.825,22.85,1047428.0
2023-08-31,22.9,22.99,22.68,22.82,941385.0
2023-09-01,22.92,23.05,22.73,22.77,1034493.0
2023-09-05,22.6,22.7,22.3,22.57,1153410.0
2023-09-06,22.4,22.53,21.88,21.91,2527609.0
2023-09-07,21.83,21.92,21.2,21.28,2635726.0
2023-09-08,21.28,21.5,21.13,21.3,1558666.0
2023-09-11,21.28,21.505,21.18,21.2,1508687.0
2023-09-12,21.22,21.42,21.14,21.24,1455017.0
2023-09-13,20.82,20.97,20.595,20.64,2736320.0
2023-09-14,20.75,20.96,20.285,20.41,3093741.0
2023-09-15,20.41,20.6,20.21,20.33,1716881.0
2023-09-18,20.22,20.44,19.93,20.23,1846756.0
2023-09-19,20.35,20.395,19.88,19.95,2090307.0
2023-09-20,20.09,20.24,19.56,19.64,3029713.0
2023-09-21,19.54,19.6,19.055,19.18,2553035.0
2023-09-22,19.21,19.35,19.02,19.12,1431589.0
2023-09-25,19.01,19.05,18.8,18.91,1995177.0
2023-09-26,18.81,18.99,18.76,18.85,1324580.0
2023-09-27,18.97,19.01,18.72,18.88,1344966.0
2023-09-28,18.91,19.565,18.9,19.42,2287842.0
2023-09-29,19.6,19.665,19.26,19.38,1488543.0
2023-10-02,19.31,19.51,19.02,19.22,1623625.0
2023-10-03,19.11,19.28,18.76,18.83,1829952.0
2023-10-04,18.96,19.15,18.88,19.02,1526008.0
2023-10-05,19.06,19.25,18.75,18.92,1897451.0
2023-10-06,18.77,19.12,18.68,18.93,1572113.0
2023-10-10,18.78,19.0,18.74,18.84,2210395.0
2023-10-11,18.95,19.04,18.73,18.78,1742742.0
2023-10-12,18.88,18.9,18.19,18.36,2160866.0
2023-10-13,18.25,18.34,17.7,17.76,2845813.0
2023-10-16,17.9,18.04,17.57,18.04,1991298.0
2023-10-17,17.9,18.04,17.665,17.75,2368914.0
2023-10-18,17.65,17.65,17.0,17.13,3473317.0
2023-10-19,17.14,17.52,17.0,17.08,3252918.0
2023-10-20,17.0,17.09,16.77,16.78,2449610.0
2023-10-23,16.5,16.71,16.28,16.59,2364836.0
2023-10-24,16.71,16.86,16.5,16.55,2406458.0
2023-10-25,16.5,16.55,16.035,16.18,2466239.0
2023-10-26,16.31,16.66,16.26,16.47,2745492.0
2023-10-27,16.55,16.85,16.42,16.72,2827959.0
2023-10-30,17.5,17.58,16.26,16.5,5630119.0
2023-10-31,16.53,16.99,16.48,16.73,2666295.0
2023-11-01,16.73,16.82,16.47,16.61,2326877.0
2023-11-02,16.85,17.23,16.67,17.16,2723554.0
2023-11-03,17.35,18.1,17.31,18.05,3867034.0
2023-11-06,18.14,18.34,17.86,17.97,2956681.0
2023-11-07,17.88,18.35,17.87,18.03,2201045.0
2023-11-08,18.12,18.64,18.1,18.4,2098119.0
2023-11-09,18.5,18.56,18.02,18.1,1993047.0
2023-11-10,18.09,18.185,17.89,18.11,1319544.0
2023-11-13,17.95,18.1,17.85,17.95,1332135.0
2023-11-14,18.15,18.43,18.04,18.2,2719709.0
2023-11-15,18.39,18.45,18.16,18.2,2407628.0
2023-11-16,18.09,18.29,17.87,17.9,2094580.0
2023-11-17,17.95,18.105,17.86,17.89,1699693.0
2023-11-20,17.89,18.18,17.83,18.12,1826697.0
2023-11-21,18.0,18.15,17.9,17.96,1287569.0
2023-11-22,18.05,18.23,17.72,17.76,2488232.0
2023-11-23,17.81,17.92,17.75,17.78,732199.0
2023-11-24,17.75,17.93,17.73,17.91,876308.0
2023-11-27,17.82,18.095,17.47,17.6,2158411.0
2023-11-28,17.48,17.62,17.28,17.41,1698281.0
2023-11-29,17.67,17.76,17.42,17.45,1963358.0
2023-11-30,17.53,17.68,17.32,17.63,1792196.0
2023-12-01,17.6,17.81,17.51,17.74,2607657.0
2023-12-04,17.76,17.99,17.62,17.69,2201203.0
2023-12-05,17.68,17.81,17.51,17.53,1732678.0
2023-12-06,17.69,18.39,17.69,18.27,4410918.0
2023-12-07,18.38,18.95,18.345,18.9,3566323.0
2023-12-08,18.88,18.99,18.45,18.49,2439659.0
2023-12-11,18.52,18.56,17.88,17.96,3588675.0
2023-12-12,18.0,18.18,17.77,17.8,2352811.0
2023-12-13,17.74,18.3,17.46,18.24,3266326.0
2023-12-14,18.41,18.72,18.37,18.59,2371249.0
2023-12-15,18.67,18.68,18.17,18.18,2068725.0
2023-12-18,18.17,18.23,17.92,18.14,2055810.0
2023-12-19,18.28,18.66,18.24,18.66,2193351.0
2023-12-20,18.59,18.79,18.22,18.28,1876376.0
2023-12-21,18.69,18.89,18.5,18.59,2584678.0
2023-12-22,18.51,18.78,18.51,18.73,1336141.0
2023-12-27,18.67,18.8,18.49,18.71,1613967.0
2023-12-28,18.66,18.83,18.61,18.83,1215475.0
2023-12-29,18.72,18.83,18.59,18.69,1369992.0
2024-01-02,18.5,18.74,18.41,18.48,1783135.0
2024-01-03,18.28,18.28,17.72,17.77,3763928.0
2024-01-04,17.84,18.24,17.82,18.12,1659700.0
2024-01-05,18.0,18.48,17.99,18.44,1795183.0
2024-01-08,18.4,19.25,18.4,19.07,3209397.0
2024-01-09,19.07,19.39,18.95,19.3,2347044.0
2024-01-10,19.3,19.8,19.3,19.62,2550764.0
2024-01-11,19.65,19.68,19.16,19.43,1965630.0
2024-01-12,19.15,19.25,18.42,18.57,4038024.0
2024-01-15,18.6,18.78,18.57,18.68,982271.0
2024-01-16,18.5,18.67,18.22,18.45,2241783.0
2024-01-17,18.27,18.56,18.26,18.38,1415468.0
2024-01-18,18.47,18.68,18.3,18.34,2063777.0
2024-01-19,18.34,18.39,18.01,18.16,2503858.0
2024-01-22,18.28,18.49,18.02,18.06,2191107.0
2024-01-23,18.35,18.45,18.12,18.19,2600245.0
2024-01-24,18.34,18.415,18.17,18.38,1617535.0
2024-01-25,18.52,18.94,18.51,18.83,3232387.0
2024-01-26,18.85,18.92,18.7,18.92,1615595.0
2024-01-29,18.93,18.99,18.68,18.71,1210069.0
2024-01-30,18.6,18.61,18.33,18.43,1592383.0
2024-01-31,18.35,18.46,18.215,18.22,2126994.0
2024-02-01,18.37,18.45,18.08,18.25,1745318.0
2024-02-02,18.27,18.4,18.16,18.38,1219302.0
2024-02-05,18.18,18.26,18.05,18.08,1650220.0
2024-02-06,18.05,18.65,18.04,18.61,2165555.0
2024-02-07,18.62,18.725,18.53,18.65,1262130.0
2024-02-08,18.58,18.6,18.13,18.22,2440044.0
2024-02-09,18.25,18.3,18.11,18.21,1180611.0
2024-02-12,18.2,18.52,18.2,18.34,1374068.0
2024-02-13,18.12,18.41,18.05,18.39,2468407.0
2024-02-14,18.43,18.99,18.405,18.98,2250384.0
2024-02-15,19.0,19.38,18.98,19.26,2665980.0
2024-02-16,18.63,18.63,17.81,18.0,10079072.0
2024-02-20,18.0,18.18,17.88,17.89,3616046.0
2024-02-21,17.8,18.09,17.61,18.08,2368604.0
2024-02-22,18.18,18.26,18.01,18.02,2113321.0
2024-02-23,18.0,18.27,17.93,18.17,2248410.0
2024-02-26,18.2,18.48,18.16,18.46,2389617.0
2024-02-27,18.47,18.795,18.425,18.52,2184141.0
2024-02-28,18.4,18.4,18.175,18.18,2202120.0
2024-02-29,18.25,18.37,18.11,18.12,1867565.0
2024-03-01,18.1,18.18,18.04,18.12,2225838.0
2024-03-04,18.12,18.25,18.04,18.06,1946654.0
2024-03-05,18.05,18.13,17.92,17.98,1817112.0
2024-03-06,18.08,18.18,17.975,18.06,1586028.0
2024-03-07,18.06,18.15,17.91,17.93,1726154.0
2024-03-08,17.96,18.06,17.63,17.69,3007424.0
2024-03-11,17.6,17.79,17.37,17.7,2292357.0
2024-03-12,17.65,17.94,17.465,17.85,2504361.0
2024-03-13,17.85,18.475,17.84,18.39,4854672.0
2024-03-14,18.41,18.48,18.02,18.07,2283071.0
2024-03-15,18.08,18.3,18.05,18.27,1965024.0
2024-03-18,18.27,18.39,18.21,18.35,1604822.0
2024-03-19,18.29,18.58,18.2,18.37,2580169.0
2024-03-20,18.3,18.74,18.28,18.68,2911044.0
2024-03-21,18.74,18.94,18.63,18.93,2439347.0
2024-03-22,18.95,19.07,18.73,18.83,1777646.0
2024-03-25,18.71,18.99,18.7,18.95,1367388.0
2024-03-26,18.95,19.66,18.95,19.47,4221954.0
2024-03-27,19.52,19.74,19.37,19.64,1844740.0
2024-03-28,19.56,19.78,19.46,19.61,2028397.0
2024-04-01,19.6,20.18,19.57,20.12,2986193.0
2024-04-02,19.95,19.96,19.47,19.68,2725964.0
2024-04-03,19.67,20.06,19.61,19.72,1899704.0
2024-04-04,19.86,20.135,19.74,19.76,2800536.0
2024-04-05,19.72,19.95,19.63,19.7,1499845.0
2024-04-08,19.7,19.87,19.53,19.58,1323810.0
2024-04-09,19.54,19.75,19.48,19.69,1024953.0
2024-04-10,19.6,19.9,19.32,19.39,2224526.0
2024-04-11,19.39,19.44,18.73,19.04,3194233.0
2024-04-12,18.85,18.92,18.42,18.47,2524491.0
2024-04-15,18.56,18.78,18.35,18.42,1607075.0
2024-04-16,18.35,18.44,18.15,18.38,3322546.0
2024-04-17,18.6,19.39,18.53,19.31,3509178.0
2024-04-18,19.39,19.87,19.35,19.58,3092240.0
2024-04-19,19.42,19.85,19.33,19.58,1978454.0
2024-04-22,19.62,19.93,19.62,19.9,2131192.0
2024-04-23,19.82,20.25,19.71,20.0,3037000.0
2024-04-24,20.01,20.14,19.9,19.93,1512570.0
2024-04-25,19.69,20.0,19.43,19.98,1570159.0
2024-04-26,20.05,20.2,19.94,20.02,1359736.0
2024-04-29,20.0,20.15,19.83,20.1,1463977.0
2024-04-30,20.08,20.43,20.05,20.32,3234602.0
2024-05-01,20.24,20.47,20.15,20.46,2304405.0
2024-05-02,19.25,19.42,18.38,18.75,11239103.0
2024-05-03,18.75,18.9,18.46,18.76,3842446.0
2024-05-06,18.8,18.97,18.67,18.83,2958298.0
2024-05-07,18.8,18.83,18.5,18.53,3425076.0
2024-05-08,18.5,18.525,18.35,18.48,2057590.0
2024-05-09,18.47,18.73,18.45,18.64,1551595.0
2024-05-10,18.71,18.83,18.61,18.8,1498918.0
2024-05-13,18.87,19.08,18.8,19.06,1907148.0
2024-05-14,19.02,19.19,18.93,19.02,1508806.0
2024-05-15,19.01,19.125,18.78,18.81,1585294.0
2024-05-16,18.8,18.84,18.65,18.67,1945273.0
2024-05-17,18.68,18.825,18.68,18.75,1316145.0
2024-05-21,18.61,18.66,18.46,18.48,2352583.0
2024-05-22,18.41,18.61,18.4,18.52,1843762.0
2024-05-23,18.56,18.74,18.29,18.41,2668222.0
2024-05-24,18.4,18.54,18.34,18.4,1654740.0
2024-05-27,18.36,18.51,18.34,18.41,668952.0
2024-05-28,18.32,18.4,18.13,18.14,2031604.0
2024-05-29,18.0,18.02,17.58,17.61,3717358.0
2024-05-30,17.61,17.95,17.61,17.91,1839270.0
2024-05-31,17.92,18.23,17.92,18.2,1672697.0
2024-06-03,18.18,18.275,18.05,18.23,1280239.0
2024-06-04,18.2,18.39,18.2,18.36,1211528.0
2024-06-05,18.42,18.475,18.15,18.33,1654129.0
2024-06-06,18.2,18.335,17.98,18.02,1810578.0
2024-06-07,17.95,18.03,17.73,17.79,2116223.0
2024-06-10,17.75,17.8,17.56,17.6,1993474.0
2024-06-11,17.59,17.61,17.38,17.45,1765336.0
2024-06-12,17.56,17.75,17.56,17.67,1273289.0
2024-06-13,17.61,17.64,17.2,17.2,1786421.0
2024-06-14,17.05,17.18,16.97,17.16,2248174.0
2024-06-17,17.08,17.32,16.97,17.22,1155051.0
2024-06-18,17.16,17.22,17.01,17.08,973093.0
2024-06-19,17.08,17.23,17.07,17.23,366574.0
2024-06-20,17.21,17.23,16.96,16.97,1864413.0
2024-06-21,16.99,17.04,16.88,16.93,1431189.0
2024-06-24,16.97,17.1,16.905,17.01,1157145.0
2024-06-25,16.97,17.0,16.65,16.65,2122942.0
2024-06-26,16.64,17.56,16.62,17.54,3631939.0
2024-06-27,17.5,17.9,17.37,17.89,1826286.0
2024-06-28,17.94,18.02,17.73,17.9,1831102.0
2024-07-02,17.77,18.065,17.77,17.94,1973111.0
2024-07-03,17.91,17.98,17.75,17.8,1149287.0
2024-07-04,17.65,17.71,17.48,17.57,1169811.0
2024-07-05,17.52,17.63,17.36,17.36,1744675.0
2024-07-08,17.37,17.5,17.305,17.41,1227330.0
2024-07-09,17.49,17.51,17.14,17.15,1873416.0
2024-07-10,17.21,17.43,17.17,17.32,1335010.0
2024-07-11,17.19,17.39,17.01,17.16,2222129.0
2024-07-12,17.15,17.38,17.14,17.35,1605718.0
2024-07-15,17.35,17.49,17.26,17.27,1175842.0
2024-07-16,17.3,17.78,17.28,17.7,1999151.0
2024-07-17,17.52,17.55,17.29,17.34,1955613.0
2024-07-18,17.25,17.28,16.78,16.94,4685275.0
2024-07-19,16.94,17.09,16.83,17.07,1479378.0
2024-07-22,16.65,16.68,16.07,16.65,6204048.0
2024-07-23,16.59,16.73,16.4,16.43,2891548.0
2024-07-24,16.32,16.4,15.97,16.03,4511011.0
2024-07-25,16.0,16.28,15.93,16.15,3109218.0
2024-07-26,16.32,16.34,16.085,16.16,2300926.0
2024-07-29,16.22,16.23,16.02,16.14,1702285.0
2024-07-30,16.15,16.26,15.98,16.0,2584037.0
2024-07-31,16.03,16.05,15.77,15.91,3185524.0
2024-08-01,15.95,15.96,15.45,15.46,3799077.0
2024-08-02,15.3,15.3,14.78,14.9,4083984.0
2024-08-06,14.63,15.19,14.47,15.14,3367214.0
2024-08-07,15.38,15.38,14.75,14.93,2682005.0
2024-08-08,15.03,15.36,14.93,15.34,1887019.0
2024-08-09,15.49,15.82,15.42,15.62,1771242.0
2024-08-12,15.6,15.65,15.01,15.03,2197937.0
2024-08-13,15.13,15.405,15.1,15.33,2245680.0
2024-08-14,15.3,15.4,15.125,15.35,1527806.0
2024-08-15,15.45,15.75,15.45,15.63,1750000.0
2024-08-16,15.56,15.67,15.53,15.54,868552.0
2024-08-19,15.59,15.74,15.48,15.71,1218129.0
2024-08-20,15.74,15.75,15.38,15.49,1386656.0
2024-08-21,15.47,15.66,15.46,15.57,985694.0
2024-08-22,15.59,15.6,15.3,15.3,1544861.0
2024-08-23,15.28,15.74,15.22,15.61,1743315.0
2024-08-26,15.6,15.8,15.58,15.69,1050036.0
2024-08-27,15.7,15.92,15.69,15.81,1201566.0
2024-08-28,15.8,15.84,15.48,15.49,1447641.0
2024-08-29,15.57,15.58,15.31,15.33,2142141.0
2024-08-30,15.33,15.5,15.26,15.44,1294938.0
2024-09-03,15.29,15.36,15.2,15.21,1228570.0
2024-09-04,15.19,15.42,15.1,15.36,1495203.0
2024-09-05,15.44,15.66,15.39,15.47,1595989.0
2024-09-06,15.43,15.56,15.12,15.25,1708377.0
2024-09-09,15.1,15.22,14.86,15.07,2052833.0
2024-09-10,15.07,15.13,14.885,15.13,1146832.0
2024-09-11,15.07,15.41,15.02,15.41,1416178.0
2024-09-12,15.48,15.79,15.46,15.7,2502546.0
2024-09-13,15.68,15.97,15.66,15.85,2485550.0
2024-09-16,16.5,17.08,16.33,16.4,3509651.0
2024-09-17,16.46,16.75,16.33,16.49,2117430.0
2024-09-18,16.49,16.57,16.35,16.44,1196176.0
2024-09-19,16.57,16.66,16.31,16.33,1738177.0
2024-09-20,16.45,16.47,15.81,15.95,9379030.0
2024-09-23,15.9,16.03,15.81,15.96,1033263.0
2024-09-24,16.04,16.5,16.0,16.45,2072402.0
2024-09-25,16.39,16.42,16.1,16.12,1153188.0
2024-09-26,16.39,16.75,16.32,16.67,3411230.0
2024-09-27,16.74,16.82,16.42,16.52,1512685.0
2024-09-30,16.4,16.51,16.26,16.39,1267548.0
2024-10-01,16.35,16.38,15.98,16.13,2184407.0
2024-10-02,16.01,16.45,15.99,16.31,1542807.0
2024-10-03,16.31,16.35,16.0,16.26,2085472.0
2024-10-04,16.4,16.6,16.33,16.42,2158639.0
2024-10-07,16.41,16.46,16.13,16.22,1329244.0
2024-10-08,16.22,16.56,16.21,16.41,1595678.0
2024-10-09,16.4,16.65,16.39,16.65,1936339.0
2024-10-10,16.5,17.52,16.5,17.39,6407059.0
2024-10-11,17.36,17.42,17.135,17.15,2530640.0
2024-10-15,17.22,17.46,17.15,17.23,2021321.0
2024-10-16,17.22,18.03,17.2,17.98,5988649.0
2024-10-17,18.0,18.27,17.94,18.19,4195770.0
2024-10-18,18.22,18.495,18.18,18.28,2744972.0
2024-10-21,18.17,18.41,18.16,18.31,1900621.0
2024-10-22,18.3,19.22,18.3,19.15,5365484.0
2024-10-23,19.06,19.44,18.93,19.16,4174555.0
2024-10-24,19.14,19.33,18.56,18.78,2826560.0
2024-10-25,18.93,19.11,18.78,18.92,1934519.0
2024-10-28,19.12,19.28,19.05,19.25,2591344.0
2024-10-29,19.1,19.2,18.88,19.16,1933645.0
2024-10-30,19.01,19.47,19.01,19.18,2729975.0
2024-10-31,19.15,19.2,18.62,18.87,2745142.0
2024-11-01,19.81,21.61,19.81,21.51,17753024.0
2024-11-04,21.5,21.97,21.43,21.74,6439224.0
2024-11-05,21.76,22.25,21.67,22.18,4958712.0
2024-11-06,22.5,23.21,22.24,23.16,6606226.0
2024-11-07,23.28,23.7,23.14,23.14,5367567.0
2024-11-08,23.0,23.1,22.06,22.54,4717519.0
2024-11-11,22.55,23.315,22.41,23.13,3276670.0
2024-11-12,23.0,23.49,22.95,23.4,2975372.0
2024-11-13,23.32,24.21,23.32,24.19,5042809.0
2024-11-14,24.19,24.99,24.19,24.57,4891179.0
2024-11-15,24.55,24.81,24.11,24.5,3292714.0
2024-11-18,24.49,24.98,23.85,23.97,6390115.0
2024-11-19,23.5,23.91,23.28,23.4,3980106.0
2024-11-20,23.29,23.37,22.77,23.21,4434384.0
2024-11-21,23.18,24.12,23.08,23.96,3223346.0
2024-11-22,23.92,24.42,23.77,24.2,2732233.0
2024-11-25,24.21,24.99,24.2,24.69,4893740.0
2024-11-26,24.99,24.99,24.61,24.68,2450959.0
2024-11-27,24.6,24.8,24.44,24.63,1798879.0
2024-11-28,24.58,24.94,24.55,24.82,1148943.0
2024-11-29,24.78,24.97,24.72,24.96,1663558.0
2024-12-02,24.93,25.19,24.62,24.64,4183781.0
2024-12-03,24.71,25.06,24.65,24.9,3524007.0
2024-12-04,24.94,25.2,24.92,25.2,3061763.0
2024-12-05,25.35,26.14,25.3,25.66,6383097.0
2024-12-06,25.63,26.03,25.63,25.91,3742053.0
2024-12-09,25.85,26.0,25.45,25.54,3064312.0
2024-12-10,25.6,26.18,25.36,25.45,4297716.0
2024-12-11,25.5,25.635,24.98,25.05,3428855.0
2024-12-12,25.0,25.57,24.97,25.28,4625274.0
2024-12-13,25.31,25.59,24.4,25.04,3562541.0
2024-12-16,24.96,25.36,24.88,24.92,3262532.0
2024-12-17,24.36,24.47,22.47,22.59,8510995.0
2024-12-18,22.6,23.22,21.4,21.58,6245860.0
2024-12-19,21.72,22.055,21.44,21.72,5316709.0
2024-12-20,21.41,22.13,21.21,21.96,4409009.0
2024-12-23,21.9,22.24,21.82,22.06,2120457.0
2024-12-24,22.03,22.44,21.85,22.24,1630014.0
2024-12-27,22.15,22.8,22.13,22.43,2040317.0
2024-12-30,22.19,22.38,21.93,22.25,2036065.0
2024-12-31,22.31,22.49,22.195,22.26,1745427.0
2025-01-02,22.45,22.45,22.1,22.34,2019811.0
2025-01-03,22.25,22.48,22.02,22.33,1947888.0
2025-01-06,22.35,22.85,22.28,22.3,2569337.0
2025-01-07,22.28,22.41,21.86,22.06,2437214.0
2025-01-08,21.81,21.93,21.6,21.73,1964597.0
2025-01-09,21.58,22.1,21.58,22.01,1369580.0
2025-01-10,22.31,22.33,21.39,21.91,3110570.0
2025-01-13,21.59,21.845,21.15,21.24,3513630.0
2025-01-14,21.43,21.69,21.19,21.25,2327372.0
2025-01-15,21.49,21.66,20.6,20.62,3783859.0
2025-01-16,20.5,20.51,19.86,20.41,3671222.0
2025-01-17,20.53,20.58,20.18,20.45,2285306.0
2025-01-20,20.75,20.83,20.43,20.63,1222787.0
2025-01-21,20.51,20.69,20.21,20.39,2357233.0
2025-01-22,20.45,20.52,19.84,20.1,2872883.0
2025-01-23,20.05,20.29,19.89,20.08,2728152.0
2025-01-24,20.0,20.15,19.87,19.91,2700347.0
2025-01-27,19.72,20.3,19.52,20.17,2973372.0
2025-01-28,20.1,20.19,19.52,19.75,3070098.0
2025-01-29,19.75,19.915,19.66,19.82,2431297.0
2025-01-30,19.94,20.25,19.86,19.97,1944158.0
2025-01-31,19.91,20.07,19.55,19.61,2706778.0
2025-02-03,18.43,19.28,17.73,18.19,6775726.0
2025-02-04,18.4,18.96,18.4,18.65,3549690.0
2025-02-05,18.67,18.68,18.07,18.2,4259434.0
2025-02-06,18.2,18.43,18.12,18.15,2912685.0
2025-02-07,18.15,18.2,18.01,18.12,3547376.0
2025-02-10,18.24,18.24,17.73,17.74,4745008.0
2025-02-11,17.76,18.27,17.56,18.04,3922889.0
2025-02-12,17.99,18.385,17.86,18.17,3635046.0
2025-02-13,18.3,18.54,18.02,18.22,3901609.0
2025-02-14,19.0,19.42,17.51,17.75,7788891.0
2025-02-18,17.69,17.7,16.87,17.48,5665896.0
2025-02-19,17.4,17.52,17.27,17.45,2606174.0
2025-02-20,17.31,17.44,17.19,17.22,2740181.0
2025-02-21,17.25,17.28,16.76,16.84,4329595.0
2025-02-24,16.83,17.31,16.77,17.04,2697307.0
2025-02-25,16.88,17.22,16.67,17.19,3040792.0
2025-02-26,17.35,17.6,17.05,17.35,2542778.0
2025-02-27,17.29,17.34,16.77,16.77,2930597.0
2025-02-28,16.75,16.99,16.66,16.75,2015285.0
2025-03-03,16.59,16.67,16.0,16.1,3784402.0
2025-03-04,15.75,16.38,15.58,16.07,5640974.0
2025-03-05,16.12,16.74,16.07,16.67,4234842.0
2025-03-06,16.4,16.55,15.79,16.07,5761906.0
2025-03-07,16.06,16.45,16.01,16.36,4558942.0
2025-03-10,16.05,16.09,15.67,15.77,4649123.0
2025-03-11,15.7,15.78,15.265,15.52,4996555.0
2025-03-12,15.6,15.84,15.38,15.44,3370084.0
2025-03-13,15.43,15.51,15.065,15.19,2850812.0
2025-03-14,15.2,15.36,15.13,15.35,3720223.0
2025-03-17,15.32,15.52,15.17,15.49,2681480.0
2025-03-18,15.5,15.51,15.29,15.37,1744709.0
2025-03-19,15.37,15.46,15.19,15.22,3372882.0
2025-03-20,15.13,15.34,15.06,15.2,3094419.0
2025-03-21,15.14,15.3,15.04,15.23,2110568.0
2025-03-24,15.45,15.56,15.25,15.35,2525367.0
2025-03-25,15.43,15.44,15.185,15.23,2041112.0
2025-03-26,15.27,15.29,15.07,15.12,2061476.0
2025-03-27,15.02,15.07,14.52,14.59,5680974.0
2025-03-28,14.59,14.6,14.12,14.13,5494369.0
2025-03-31,14.0,14.44,13.7,14.17,3797135.0
2025-04-01,13.91,14.415,13.63,14.38,4470587.0
2025-04-02,14.2,14.6,14.15,14.34,2849072.0
2025-04-03,14.0,14.43,13.87,13.99,4639671.0
2025-04-04,13.74,13.9,13.11,13.55,5299283.0
2025-04-07,13.08,13.74,12.98,13.01,5625958.0
2025-04-08,13.3,13.66,12.69,12.83,4944879.0
2025-04-09,12.76,14.44,12.76,14.14,8422404.0
2025-04-10,14.1,14.17,13.06,13.22,4761999.0
2025-04-11,13.19,13.69,13.01,13.68,3282418.0
2025-04-14,14.0,14.17,13.71,14.05,3978902.0
2025-04-15,14.07,14.18,13.82,13.97,2831652.0
2025-04-16,13.88,14.26,13.81,14.02,3453142.0
2025-04-17,14.1,14.1,13.9,13.97,2097667.0
2025-04-21,13.9,13.91,13.65,13.87,1471343.0
2025-04-22,13.96,14.09,13.84,13.97,2152181.0
2025-04-23,14.27,14.39,14.005,14.1,3119317.0
2025-04-24,13.98,14.49,13.96,14.34,3126601.0
2025-04-25,14.28,14.31,13.99,14.07,2343192.0
2025-04-28,14.0,14.15,13.86,14.01,2297444.0
2025-04-29,13.96,14.12,13.87,14.05,1650164.0
2025-04-30,13.93,14.0,13.73,13.97,1772574.0
2025-05-01,13.95,14.21,13.91,14.11,2120473.0
2025-05-02,14.25,14.75,14.25,14.69,3853671.0
2025-05-05,14.75,15.13,14.55,15.0,4051844.0
2025-05-06,14.99,15.08,14.78,14.79,2721802.0
2025-05-07,14.99,15.15,14.91,14.98,3254305.0
2025-05-08,15.1,15.515,15.09,15.3,4615398.0
2025-05-09,16.01,17.58,16.01,17.54,12453899.0
2025-05-12,18.11,18.74,18.075,18.37,7801738.0
2025-05-13,18.56,19.13,18.4,18.99,5144701.0
2025-05-14,19.1,19.54,18.54,18.62,5227196.0
2025-05-15,18.75,19.06,18.53,18.8,3588894.0
2025-05-16,18.86,18.92,18.6,18.73,2542508.0
2025-05-20,18.69,18.88,18.58,18.79,2283964.0
2025-05-21,18.69,18.9,18.36,18.36,3181850.0
2025-05-22,18.25,18.85,18.23,18.62,2646540.0
2025-05-23,18.46,18.835,18.41,18.74,1880513.0
2025-05-26,18.84,18.94,18.77,18.79,896150.0
2025-05-27,18.9,19.4,18.85,19.35,3874634.0
2025-05-28,19.3,19.56,19.26,19.36,2254067.0
2025-05-29,19.5,19.62,19.4,19.57,2111677.0
2025-05-30,19.4,19.57,19.11,19.2,2744484.0
2025-06-02,19.18,19.2,18.75,18.89,2663162.0
2025-06-03,18.8,19.08,18.67,18.86,2909152.0
2025-06-04,18.9,19.0,18.695,18.76,1678924.0
2025-06-05,18.76,18.81,18.52,18.54,2280291.0
2025-06-06,18.65,18.66,18.38,18.53,1666316.0
2025-06-09,18.6,18.685,18.49,18.62,1925221.0
2025-06-10,18.69,19.18,18.68,19.15,2565223.0
2025-06-11,19.18,19.22,18.8,18.83,1940314.0
2025-06-12,18.68,18.955,18.6,18.77,2239370.0
2025-06-13,18.43,18.66,18.36,18.53,4005474.0
2025-06-16,18.52,18.91,18.52,18.9,3441074.0
2025-06-17,18.77,18.85,18.58,18.64,3096230.0
2025-06-18,18.58,18.96,18.58,18.69,3917842.0
2025-06-19,18.65,18.73,18.58,18.7,955063.0
2025-06-20,18.8,18.8,18.21,18.22,3273894.0
2025-06-23,18.2,19.14,18.0,19.14,6069012.0
2025-06-24,19.32,19.74,19.32,19.74,3276014.0
2025-06-25,19.74,20.13,19.73,19.81,3189352.0
2025-06-26,19.87,20.5,19.8,20.49,3429831.0
2025-06-27,20.5,20.535,20.03,20.32,3899143.0
2025-06-30,20.33,21.24,20.29,21.07,4559901.0
2025-07-02,21.01,21.4,20.91,21.4,2752816.0
2025-07-03,21.49,22.34,21.41,21.92,3561228.0
2025-07-04,21.84,21.88,21.64,21.75,1092822.0
2025-07-07,21.71,22.175,21.7,22.03,2781538.0
2025-07-08,22.19,22.67,22.16,22.39,3587086.0
2025-07-09,22.45,22.5,21.97,22.45,2589876.0
2025-07-10,22.75,23.72,22.69,23.29,5576074.0
2025-07-11,23.0,23.2,22.65,22.73,2646576.0
2025-07-14,22.54,22.72,22.2,22.35,1883996.0
2025-07-15,22.38,22.6,22.07,22.12,1939060.0
2025-07-16,22.25,22.33,21.56,21.62,3464048.0
2025-07-17,21.59,21.85,21.36,21.51,3130552.0
2025-07-18,21.51,21.53,20.59,20.99,3865095.0
2025-07-21,21.09,21.55,21.09,21.41,1943398.0
2025-07-22,21.53,21.74,21.4,21.58,2440520.0
2025-07-23,21.58,22.24,21.58,22.18,2472189.0
2025-07-24,22.0,22.2,21.705,21.87,2816083.0
2025-07-25,21.89,22.02,21.71,21.98,1434348.0
2025-07-28,22.0,22.18,21.835,22.04,1916735.0
2025-07-29,19.81,20.52,18.75,19.34,13165657.0
2025-07-30,19.56,19.93,19.35,19.67,4967182.0
2025-07-31,19.71,19.75,19.25,19.3,2999149.0
2025-08-01,19.0,19.32,18.72,19.06,3096456.0
2025-08-05,19.28,19.29,18.71,18.89,4002682.0
2025-08-06,18.88,18.9,18.55,18.67,3294839.0
2025-08-07,18.66,19.08,18.625,19.04,2293122.0
2025-08-08,19.05,19.365,19.05,19.32,2056534.0
2025-08-11,19.25,19.375,19.11,19.18,1396300.0
2025-08-12,19.22,19.71,19.21,19.54,2508682.0
2025-08-13,18.91,19.67,18.9,19.66,2836601.0
2025-08-14,19.46,19.79,19.43,19.66,2400415.0
2025-08-15,19.6,20.14,19.59,19.77,2751419.0
2025-08-18,19.03,19.66,18.92,19.18,4410065.0
2025-08-19,20.1,20.1,18.96,19.4,6205576.0
2025-08-20,19.4,19.41,18.68,19.11,4471313.0
2025-08-21,19.19,19.46,19.09,19.35,2475275.0
2025-08-22,19.35,19.82,19.3,19.81,3787096.0
2025-08-25,19.68,19.75,19.4,19.67,1716767.0
2025-08-26,19.67,19.85,19.53,19.68,2075925.0
2025-08-27,19.63,19.68,19.45,19.61,1880614.0
2025-08-28,19.58,19.68,19.38,19.47,1299538.0
2025-08-29,19.4,19.52,19.31,19.5,1082043.0
2025-09-02,19.24,19.29,18.91,19.07,2282207.0
2025-09-03,19.07,19.31,19.06,19.24,1404732.0
2025-09-04,19.24,19.3,18.98,19.08,2517796.0
2025-09-05,19.13,19.29,19.09,19.23,2137531.0
2025-09-08,19.11,19.18,18.9,19.13,2452970.0
2025-09-09,19.04,19.17,18.92,18.97,2063145.0
2025-09-10,18.92,19.14,18.76,18.9,2797926.0
2025-09-11,18.99,19.01,18.68,18.75,2863717.0
2025-09-12,18.72,18.76,18.58,18.75,2301207.0
2025-09-15,18.7,19.06,18.48,18.98,3136335.0
2025-09-16,18.98,19.0,18.86,18.9,1324243.0
2025-09-17,18.94,19.01,18.71,18.79,1973887.0
2025-09-18,18.86,18.94,18.805,18.85,1188683.0
2025-09-19,18.93,18.93,18.68,18.91,2295343.0
2025-09-22,18.86,19.09,18.78,19.05,2095185.0
2025-09-23,19.1,19.33,18.33,18.55,5338241.0
2025-09-24,18.57,18.62,18.34,18.38,2729023.0
2025-09-25,18.15,18.19,17.71,17.98,3987950.0
2025-09-26,18.0,18.05,17.54,17.78,4038026.0
2025-09-29,17.87,18.0,17.79,17.9,2590077.0
2025-09-30,17.92,17.96,17.48,17.56,3361808.0
2025-10-01,17.5,17.79,17.42,17.71,1782632.0
2025-10-02,17.84,18.03,17.75,18.02,1626243.0
2025-10-03,18.0,18.36,17.97,18.34,1955208.0
2025-10-06,18.39,18.39,18.09,18.33,2193944.0
2025-10-07,18.29,18.44,18.095,18.12,1946619.0
2025-10-08,18.13,18.93,18.09,18.46,3393602.0
2025-10-09,18.69,18.83,18.26,18.26,1953525.0
2025-10-10,18.26,18.49,17.99,18.06,2941148.0
2025-10-14,18.0,18.44,17.8,18.33,2372135.0
2025-10-15,18.38,18.41,18.13,18.3,1857250.0
2025-10-16,18.29,18.3,17.89,17.98,2551345.0
2025-10-17,17.88,18.09,17.78,17.88,1760685.0
2025-10-20,17.97,18.125,17.9,18.04,2252738.0
2025-10-21,18.0,18.14,17.93,18.06,2048960.0
2025-10-22,18.0,18.375,17.995,18.37,2760048.0
2025-10-23,18.38,18.51,18.22,18.34,2517736.0
2025-10-24,18.35,18.57,18.22,18.42,2310256.0
2025-10-27,18.5,18.64,18.23,18.53,2805236.0
2025-10-28,18.43,18.555,18.09,18.12,2087498.0
2025-10-29,18.1,18.23,17.97,18.12,1757593.0
2025-10-30,18.1,18.37,18.06,18.24,1815103.0
2025-10-31,18.3,18.49,18.19,18.44,2690423.0
2025-11-03,18.41,19.08,18.4,18.44,4078765.0
2025-11-04,18.64,18.82,18.37,18.76,3869725.0
2025-11-05,18.1,18.91,18.06,18.75,5409119.0
2025-11-06,18.71,18.78,18.135,18.15,3227012.0
2025-11-07,18.15,18.68,18.07,18.62,3171145.0
2025-11-10,18.71,18.88,18.49,18.5,1904016.0
2025-11-11,18.5,18.5,18.3,18.34,1554086.0
2025-11-12,18.44,19.05,18.37,19.03,3720765.0
2025-11-13,19.0,19.2,18.77,18.94,2212795.0
2025-11-14,18.75,18.81,18.57,18.64,1774594.0
2025-11-17,18.54,18.57,17.82,17.89,3434768.0
2025-11-18,17.84,17.93,17.61,17.84,1946959.0
2025-11-19,17.9,18.04,17.72,17.9,2046026.0
2025-11-20,18.05,18.4,17.93,17.96,2561842.0
2025-11-21,18.06,18.28,17.97,18.24,1837450.0
2025-11-24,18.3,18.55,18.26,18.45,2291117.0
2025-11-25,18.52,18.92,18.45,18.84,3940700.0
2025-11-26,18.9,19.31,18.85,19.07,3152117.0