Date,Open,High,Low,Close,Volume
2007-08-13,5.065,5.1,4.915,5.01,4742497.788745584
2007-08-14,5.135,5.15,4.785,4.88,7064204.939467298
2007-08-15,4.82,4.98,4.8,4.845,7461054.394010528
2007-08-16,4.715,4.81,4.43,4.64,11542074.788676662
2007-08-17,4.925,5.08,4.705,5.08,10075736.674352812
2007-08-20,5.08,5.29,5.03,5.12,3640011.184231468
2007-08-21,5.215,5.235,5.11,5.175,2702895.329066927
2007-08-22,5.215,5.425,5.215,5.4,3509504.284793899
2007-08-23,5.415,5.475,5.125,5.185,3555866.1449951115
2007-08-24,5.215,5.325,5.15,5.305,1910434.753447287
2007-08-27,5.32,5.33,5.19,5.215,1605799.117290733
2007-08-28,5.145,5.22,5.045,5.13,3517819.609973812
2007-08-29,5.1,5.2,5.095,5.145,2809599.3300110525
2007-08-30,5.105,5.15,4.98,5.035,2869347.5189554
2007-08-31,5.06,5.13,5.005,5.04,3267115.9177907496
2007-09-04,4.995,5.1,4.925,5.015,4507264.859919489
2007-09-05,4.99,5.04,4.93,4.99,3574435.543678556
2007-09-06,5.0,5.05,4.96,5.04,2170406.3350155083
2007-09-07,4.925,4.99,4.885,4.925,5299574.145930061
2007-09-10,4.91,4.915,4.82,4.895,2994223.082944308
2007-09-11,4.89,4.925,4.805,4.825,2739602.670882028
2007-09-12,4.84,4.855,4.75,4.805,2596224.948035928
2007-09-13,4.85,4.995,4.775,4.935,3400766.2791056307
2007-09-14,4.9,5.045,4.875,4.985,4889663.35513725
2007-09-17,4.89,4.98,4.855,4.925,3649598.462791327
2007-09-18,4.93,4.995,4.89,4.98,4575524.490203653
2007-09-19,5.03,5.135,4.98,5.075,4852815.93035079
2007-09-20,5.08,5.08,4.885,4.905,2461028.070717236
2007-09-21,5.065,5.135,4.925,5.11,3931697.550515529
2007-09-24,5.12,5.37,5.11,5.37,8613914.8350256
2007-09-25,5.36,5.38,5.225,5.38,3062695.6393449386
2007-09-26,5.415,5.505,5.36,5.46,4020482.13776332
2007-09-27,5.535,5.54,5.42,5.455,2326273.8555880403
2007-09-28,5.46,5.465,5.36,5.37,2148945.6238032
2007-10-01,5.355,5.475,5.35,5.415,2538824.549691569
2007-10-02,5.415,5.56,5.415,5.545,3890877.372661307
2007-10-03,5.485,5.535,5.345,5.465,2285817.8934593536
2007-10-04,5.545,5.57,5.455,5.55,4303629.046113293
2007-10-05,5.58,5.67,5.485,5.665,3658496.533132096
2007-10-09,5.655,5.66,5.505,5.52,3114386.255776675
2007-10-10,5.515,5.525,5.465,5.505,3861207.799327319
2007-10-11,5.585,5.665,5.52,5.585,4114236.868834952
2007-10-12,5.64,5.645,5.525,5.585,6376593.66625098
2007-10-15,5.605,5.62,5.475,5.525,3346330.036435244
2007-10-16,5.535,5.54,5.425,5.435,1878938.498166768
2007-10-17,5.43,5.5,5.345,5.415,7466685.729459188
2007-10-18,5.375,5.45,5.315,5.37,2646161.725666241
2007-10-19,5.275,5.365,5.18,5.18,3403108.466386765
2007-10-22,5.12,5.305,5.08,5.24,3760678.6557607297
2007-10-23,5.225,5.355,5.19,5.26,2180794.8881715448
2007-10-24,5.26,5.315,5.14,5.205,5638014.604735143
2007-10-25,5.255,5.285,5.06,5.09,2718310.0592353507
2007-10-26,5.125,5.34,5.11,5.33,2920735.556168999
2007-10-29,5.355,5.44,5.285,5.39,3921012.02146021
2007-10-30,5.345,5.395,5.315,5.355,3235602.852553667
2007-10-31,5.39,5.47,5.36,5.445,5039596.961042985
2007-11-01,5.43,5.43,5.31,5.37,3199074.8169419067
2007-11-02,5.22,5.35,4.895,4.945,8450852.653044032
2007-11-05,4.92,5.035,4.91,4.94,3914596.221371935
2007-11-06,5.03,5.03,4.86,4.91,6613333.887848905
2007-11-07,4.91,4.91,4.73,4.735,6487601.016075276
2007-11-08,4.74,4.82,4.65,4.785,7097135.64437454
2007-11-09,4.67,4.89,4.66,4.73,2966682.770774987
2007-11-12,4.74,4.805,4.71,4.76,2826089.897399518
2007-11-13,4.895,4.905,4.73,4.755,10506250.86857321
2007-11-14,4.815,4.835,4.685,4.735,8862444.439493159
2007-11-15,4.67,4.82,4.615,4.77,3448982.837847646
2007-11-16,4.73,4.78,4.665,4.725,2570836.3103066925
2007-11-19,4.685,4.74,4.66,4.69,2579353.354965364
2007-11-20,4.665,4.77,4.665,4.73,3417424.9460597285
2007-11-21,4.7,4.74,4.64,4.66,3758611.03110346
2007-11-22,4.645,4.74,4.625,4.645,1531779.2752242573
2007-11-23,4.665,4.725,4.65,4.655,1802161.8232239329
2007-11-26,4.66,4.715,4.65,4.665,3222608.75613034
2007-11-27,4.67,4.775,4.67,4.77,3935552.6338873487
2007-11-28,4.785,4.98,4.77,4.955,3577321.2528885663
2007-11-29,4.96,5.05,4.87,4.965,2606686.344337072
2007-11-30,4.965,5.175,4.965,5.095,2903555.7805614434
2007-12-03,5.215,5.215,5.055,5.105,3648180.8231211663
2007-12-04,5.045,5.075,4.885,4.94,1824978.537599004
2007-12-05,4.945,5.155,4.945,5.15,3905642.1178426216
2007-12-06,5.15,5.265,5.055,5.21,4251977.652913537
2007-12-07,5.285,5.335,5.235,5.3,12741778.975314423
2007-12-10,5.34,5.505,5.295,5.45,4337461.885356092
2007-12-11,5.415,5.48,5.205,5.23,3086179.148663682
2007-12-12,5.28,5.39,5.195,5.25,4473191.077965951
2007-12-13,5.14,5.31,5.14,5.305,2999053.143796791
2007-12-14,5.305,5.305,5.185,5.265,3409283.3237643014
2007-12-17,5.22,5.22,5.01,5.025,4302939.837894203
2007-12-18,5.08,5.16,4.94,5.07,2824672.257729358
2007-12-19,5.06,5.175,5.06,5.125,2308124.7058186755
2007-12-20,5.15,5.17,4.96,4.985,3453627.9891779344
2007-12-21,4.835,4.995,4.835,4.97,4880882.954492424
2007-12-24,4.97,5.075,4.96,5.015,893510.8278396872
2007-12-27,4.96,5.005,4.895,4.97,1793717.621710369
2007-12-28,4.895,4.97,4.895,4.955,1293705.4637389872
2007-12-31,4.935,5.055,4.925,5.005,2400725.153206304
2008-01-02,5.045,5.045,4.905,4.995,4409363.6728956085
2008-01-03,4.95,5.045,4.95,5.0,5403185.114866563
2008-01-04,4.96,5.365,4.86,4.9,3569375.746753043
2008-01-07,4.89,4.95,4.675,4.715,6033188.66694091
2008-01-08,4.73,4.76,4.51,4.51,4888503.468134392
2008-01-09,4.49,4.51,4.34,4.49,9959238.072051216
2008-01-10,4.545,4.72,4.51,4.61,22527520.48660545
2008-01-11,4.6,4.64,4.53,4.62,22680923.9605994
2008-01-14,4.56,4.645,4.45,4.5,5289611.931375034
2008-01-15,4.445,4.6,4.39,4.485,6887545.267111236
2008-01-16,4.44,4.565,4.44,4.51,5134252.989314337
2008-01-17,4.51,4.57,4.365,4.415,5040341.499234103
2008-01-18,4.465,4.565,4.355,4.465,3512973.8704748424
2008-01-21,4.315,4.615,4.23,4.345,3184934.570051892
2008-01-22,4.345,4.62,4.28,4.39,7733522.149882038
2008-01-23,4.285,4.335,3.995,4.335,7217692.551216167
2008-01-24,4.47,4.5,4.31,4.47,6572856.530007505
2008-01-25,4.645,4.72,4.43,4.47,4213538.008092698
2008-01-28,4.475,4.515,4.39,4.5,3900102.0778283873
2008-01-29,4.525,4.59,4.475,4.555,4535100.841854468
2008-01-30,4.585,4.585,4.345,4.43,3842249.636778438
2008-01-31,4.385,4.755,4.3,4.72,5194463.975414153
2008-02-01,4.745,4.89,4.695,4.875,4286516.729982088
2008-02-04,4.9,4.96,4.845,4.875,3510833.20487531
2008-02-05,4.895,5.07,4.7,4.735,3738239.4341752194
2008-02-06,4.805,4.89,4.73,4.78,3062028.772118453
2008-02-07,4.78,4.84,4.48,4.52,4729961.328260727
2008-02-08,4.59,4.62,4.425,4.59,4290803.508167411
2008-02-11,4.625,4.655,4.56,4.61,3102766.7823446626
2008-02-12,4.6,4.655,4.55,4.595,3032974.547416407
2008-02-13,4.59,4.655,4.57,4.645,3440981.053098213
2008-02-14,4.665,4.685,4.51,4.575,3392028.9875944094
2008-02-15,4.59,4.615,4.475,4.6,2234005.156055177
2008-02-19,4.67,4.72,4.585,4.645,3203792.036478305
2008-02-20,4.645,4.66,4.565,4.59,2587258.555868035
2008-02-21,4.625,4.645,4.47,4.485,4078610.7114870767
2008-02-22,4.49,4.55,4.425,4.545,2701563.5624995376
2008-02-25,4.49,4.55,4.475,4.52,2485339.995988024
2008-02-26,4.51,4.53,4.425,4.46,3725449.91044061
2008-02-27,4.44,4.495,4.395,4.44,3791004.390059869
2008-02-28,4.4,4.445,4.325,4.35,12282087.94176715
2008-02-29,4.305,4.36,4.235,4.245,3003718.784222802
2008-03-03,4.245,4.3,4.12,4.15,5680226.209933924
2008-03-04,4.12,4.195,4.025,4.17,6418085.862462711
2008-03-05,4.27,4.3,4.1,4.145,11006518.146772696
2008-03-06,4.16,4.2,4.08,4.105,4454398.293450735
2008-03-07,4.03,4.15,4.025,4.095,4901530.501426278
2008-03-10,4.095,4.095,3.96,3.99,8070685.152287726
2008-03-11,4.065,4.185,4.03,4.15,4646905.681793387
2008-03-12,4.15,4.195,4.1,4.115,3090146.1151840626
2008-03-13,4.03,4.085,3.96,4.025,5604769.109296983
2008-03-14,4.035,4.08,3.945,4.0,4139834.837030946
2008-03-17,3.895,3.94,3.85,3.88,4512098.21888545
2008-03-18,3.92,4.0,3.855,3.94,5444709.41809533
2008-03-19,4.005,4.115,3.87,3.89,3893483.98952449
2008-03-20,3.905,4.1,3.875,4.06,4507321.211936876
2008-03-24,4.13,4.175,4.025,4.16,6270004.094043172
2008-03-25,4.205,4.22,4.135,4.2,5276462.906547374
2008-03-26,4.12,4.15,4.02,4.08,7730722.398945245
2008-03-27,4.08,4.115,4.0,4.075,3585876.3345566164
2008-03-28,4.1,4.125,3.97,3.98,6272035.819917536
2008-03-31,3.945,4.035,3.935,4.03,5472401.896232788
2008-04-01,4.045,4.21,4.045,4.19,4547721.509015068
2008-04-02,4.25,4.29,4.175,4.185,5311530.60407864
2008-04-03,4.145,4.225,4.06,4.13,3737678.394590609
2008-04-04,4.16,4.18,4.095,4.15,3573108.5987670408
2008-04-07,4.18,4.295,4.165,4.24,4321088.751763844
2008-04-08,4.195,4.285,4.195,4.275,2622004.8812100585
2008-04-09,4.29,4.29,4.12,4.175,2972790.7962478832
2008-04-10,4.21,4.21,4.115,4.165,5958926.708828728
2008-04-11,4.13,4.15,4.045,4.06,6551008.668125258
2008-04-14,4.045,4.06,3.965,3.985,2444384.10631148
2008-04-15,3.975,4.0,3.95,3.975,2848703.002296382
2008-04-16,3.945,3.975,3.865,3.965,4963963.8579195
2008-04-17,3.935,4.11,3.86,4.095,4768994.431788073
2008-04-18,4.18,4.36,4.17,4.315,4046609.667219263
2008-04-21,4.36,4.44,4.21,4.215,2677199.192965932
2008-04-22,4.245,4.37,4.19,4.29,2345608.4575025374
2008-04-23,4.35,4.37,4.29,4.355,5200973.123992883
2008-04-24,4.37,4.475,4.315,4.455,3105604.662185264
2008-04-25,4.515,4.59,4.445,4.48,3857016.416524829
2008-04-28,4.58,4.62,4.52,4.545,5164679.854553488
2008-04-29,4.595,4.665,4.5,4.5,2015286.8698373383
2008-04-30,4.615,4.87,4.6,4.81,5978759.185795384
2008-05-01,4.82,5.07,4.77,5.065,8156992.649551303
2008-05-02,5.12,5.22,5.03,5.075,7907487.997001262
2008-05-05,5.03,5.06,4.98,5.035,7886054.10607465
2008-05-06,5.02,5.03,4.95,5.025,2442722.775502683
2008-05-07,5.05,5.07,4.99,5.025,4765617.300307895
2008-05-08,4.98,5.15,4.98,5.13,4170207.2324075126
2008-05-09,5.075,5.25,5.03,5.16,6665771.221602462
2008-05-12,5.265,5.265,5.125,5.225,2696454.289389204
2008-05-13,5.22,5.23,5.13,5.175,5749909.505137012
2008-05-14,5.15,5.215,5.125,5.145,4726649.56061565
2008-05-15,5.12,5.29,5.115,5.285,6871721.772030725
2008-05-16,5.37,5.37,5.23,5.33,4448117.918294855
2008-05-20,5.35,5.35,5.12,5.125,3269564.3955478966
2008-05-21,5.09,5.18,5.055,5.105,6930854.254851387
2008-05-22,5.115,5.32,5.105,5.27,4585430.994881634
2008-05-23,5.23,5.27,5.205,5.225,8059099.412516213
2008-05-26,5.175,5.215,5.15,5.21,1411771.6863845286
2008-05-27,5.22,5.25,5.14,5.205,14975328.509263927
2008-05-28,5.2,5.32,5.2,5.29,3112489.65281582
2008-05-29,5.335,5.365,5.285,5.325,1693664.1192267262
2008-05-30,5.38,5.405,5.28,5.34,2864461.133541792
2008-06-02,5.27,5.37,5.265,5.31,3115872.231282256
2008-06-03,5.27,5.295,5.185,5.22,3433393.4012403293
2008-06-04,5.175,5.365,5.12,5.315,3260631.3380842004
2008-06-05,5.305,5.41,5.255,5.37,3050165.236047764
2008-06-06,5.41,5.41,5.27,5.325,3280169.6777929068
2008-06-09,5.27,5.27,5.135,5.185,2134129.216022047
2008-06-10,5.145,5.245,5.075,5.195,4550570.282828186
2008-06-11,5.195,5.22,5.08,5.12,3534663.769755597
2008-06-12,5.095,5.125,5.06,5.085,2845314.976843688
2008-06-13,5.075,5.195,5.075,5.15,2396657.612715806
2008-06-16,5.19,5.31,5.08,5.265,2999987.5986358314
2008-06-17,5.23,5.285,5.225,5.24,2176288.8896616865
2008-06-18,5.23,5.25,5.14,5.24,6511931.988707845
2008-06-19,5.165,5.27,5.11,5.27,1947929.4377665657
2008-06-20,5.215,5.245,5.085,5.085,3362342.912486395
2008-06-23,5.085,5.125,5.03,5.055,2516916.1753276866
2008-06-24,5.05,5.05,4.92,4.93,3960993.937210497
2008-06-25,4.98,5.13,4.94,5.105,2095869.584543388
2008-06-26,5.06,5.065,4.935,4.975,2135289.424095076
2008-06-27,4.975,4.995,4.885,4.905,2179121.322516029
2008-06-30,4.865,4.905,4.79,4.845,2088243.803781696
2008-07-02,4.96,4.96,4.675,4.68,4252652.816413919
2008-07-03,4.61,4.8,4.515,4.8,2459902.570161524
2008-07-04,4.8,4.8,4.57,4.615,929593.568822753
2008-07-07,4.61,4.685,4.45,4.535,4794056.015562748
2008-07-08,4.59,4.665,4.52,4.665,3682565.7876286106
2008-07-09,4.715,4.755,4.58,4.58,2805050.8544219546
2008-07-10,4.645,4.72,4.58,4.665,2245062.5381596303
2008-07-11,4.585,4.61,4.44,4.465,3283982.5681737526
2008-07-14,4.475,4.595,4.395,4.395,2269699.257006153
2008-07-15,4.32,4.405,4.23,4.365,3717687.95502246
2008-07-16,4.33,4.54,4.33,4.435,5744680.398328995
2008-07-17,4.475,4.64,4.475,4.64,4067509.753492557
2008-07-18,4.64,4.785,4.61,4.71,1976438.9638427768
2008-07-21,4.765,4.815,4.68,4.72,2858153.523454621
2008-07-22,4.735,4.825,4.655,4.79,1745726.413884048
2008-07-23,4.83,5.23,4.54,4.955,3250472.708712376
2008-07-24,4.915,5.175,4.82,4.845,3559256.9127120534
2008-07-25,4.88,5.045,4.83,5.04,3950611.981402079
2008-07-28,4.93,5.025,4.815,4.83,2131541.8975493303
2008-07-29,4.83,5.0,4.79,5.0,1884728.056210916
2008-07-30,5.13,5.13,4.91,5.005,2138377.8653035616
2008-07-31,4.995,5.165,4.92,5.07,9433504.773168452
2008-08-01,5.07,5.145,4.905,4.975,2866460.1774986074
2008-08-05,5.065,5.07,4.96,5.025,4597697.607935441
2008-08-06,4.95,5.06,4.95,4.995,7437930.546600087
2008-08-07,4.945,5.01,4.83,4.94,2114400.231794299
2008-08-08,4.85,5.04,4.82,4.97,2888765.586226556
2008-08-11,4.97,5.065,4.86,5.0,2966172.707943986
2008-08-12,5.05,5.05,4.885,4.91,2252938.8802892063
2008-08-13,4.85,4.875,4.685,4.78,3092924.078175822
2008-08-14,4.695,4.77,4.69,4.715,2218176.2139884084
2008-08-15,4.73,4.775,4.665,4.765,3523807.926142703
2008-08-18,4.735,4.79,4.66,4.7,998361.7703344384
2008-08-19,4.7,4.7,4.615,4.63,2758854.963964877
2008-08-20,4.625,4.71,4.59,4.7,3024646.105427388
2008-08-21,4.65,4.695,4.605,4.645,3825244.145679865
2008-08-22,4.605,4.73,4.605,4.695,1508384.881648906
2008-08-25,4.71,4.77,4.62,4.645,2066733.6550474665
2008-08-26,4.63,4.67,4.585,4.63,2461351.4685062445
2008-08-27,4.63,4.7,4.575,4.685,12758410.549101198
2008-08-28,4.7,4.98,4.68,4.975,3081093.2240226828
2008-08-29,4.915,4.92,4.81,4.84,3125758.5113411634
2008-09-02,5.185,5.215,4.97,4.98,9413056.7867546
2008-09-03,5.05,5.06,4.885,4.955,6282357.858877112
2008-09-04,4.96,4.96,4.675,4.76,3486969.958077473
2008-09-05,4.7,4.89,4.65,4.825,3089258.256423952
2008-09-08,4.885,4.995,4.8,4.855,4187250.8524098936
2008-09-09,4.915,5.01,4.63,4.66,3632431.726106745
2008-09-10,4.765,4.815,4.635,4.74,14998004.313057443
2008-09-11,4.675,4.77,4.6,4.77,6538393.447950916
2008-09-12,4.56,4.745,4.56,4.69,2999688.014391622
2008-09-15,4.555,4.63,4.16,4.185,5229014.209250876
2008-09-16,4.04,4.24,4.01,4.225,9459187.313376578
2008-09-17,4.16,4.245,4.01,4.04,9222183.494289454
2008-09-18,4.04,4.345,4.03,4.185,22512786.388776608
2008-09-19,4.335,4.47,4.205,4.205,24623994.68662352
2008-09-22,4.225,4.405,4.075,4.1,8559514.04007095
2008-09-23,4.085,4.17,4.065,4.09,5509441.402789577
2008-09-24,4.075,4.155,4.0,4.025,13696964.41031894
2008-09-25,3.965,4.2,3.96,4.17,3254045.931697854
2008-09-26,4.16,4.215,4.0,4.075,3621668.481260243
2008-09-29,4.005,4.09,3.855,3.965,4083507.552133335
2008-09-30,4.12,4.34,4.005,4.215,4850851.741278577
2008-10-01,4.08,4.305,4.06,4.255,3918142.496316047
2008-10-02,4.23,4.285,3.995,4.07,3122250.6521907854
2008-10-03,4.035,4.24,3.82,3.845,13776446.833800802
2008-10-06,3.68,3.805,3.125,3.715,7662438.979210553
2008-10-07,3.685,3.72,3.39,3.535,10967294.398726309
2008-10-08,3.32,3.535,3.11,3.435,7506399.163867563
2008-10-09,3.425,3.48,3.025,3.155,4181645.90355005
2008-10-10,2.72,3.295,2.645,3.195,11289499.976866564
2008-10-14,3.97,4.195,3.58,3.695,5816030.471327139
2008-10-15,3.415,3.575,3.305,3.445,4539670.863325224
2008-10-16,3.345,3.485,3.06,3.375,10214210.41960543
2008-10-17,3.385,3.615,3.28,3.435,3697599.46970166
2008-10-20,3.455,3.74,3.32,3.74,8258066.92656127
2008-10-21,3.405,3.635,3.395,3.475,2446399.4912270703
2008-10-22,3.33,3.575,3.255,3.28,4235200.672442161
2008-10-23,3.275,3.485,3.05,3.345,4440121.742467595
2008-10-24,3.19,3.295,3.0,3.19,10019932.760728814
2008-10-27,3.05,3.225,2.85,3.01,3053498.791637875
2008-10-28,3.225,3.225,2.91,3.13,3902449.728905737
2008-10-29,3.05,3.29,2.99,3.29,4476583.868480999
2008-10-30,3.21,3.29,3.125,3.23,3834809.05354953
2008-10-31,3.23,3.265,3.105,3.12,4254041.797909798
2008-11-03,3.215,3.29,3.135,3.245,2446633.711636179
2008-11-04,3.285,3.375,3.22,3.325,3134522.712230851
2008-11-05,3.325,3.34,3.08,3.105,2709216.5781925214
2008-11-06,3.125,3.14,2.895,3.075,4711272.718408324
2008-11-07,3.21,3.235,3.07,3.16,1811689.417472683
2008-11-10,3.32,3.325,3.15,3.195,2470300.866928716
2008-11-11,3.19,3.275,3.065,3.21,2614302.8426407496
2008-11-12,3.15,3.22,3.08,3.11,3334416.2139398274
2008-11-13,3.2,3.225,2.9,3.225,4645925.224266884
2008-11-14,3.22,3.22,2.955,3.07,3030131.220589548
2008-11-17,3.09,3.09,2.865,2.87,3305950.263753684
2008-11-18,2.89,2.925,2.695,2.75,7014214.932549195
2008-11-19,2.795,2.8,2.595,2.65,21821405.86999033
2008-11-20,2.645,2.645,2.3,2.355,7001071.354707794
2008-11-21,2.4,2.435,2.205,2.36,6024884.265431104
2008-11-24,2.335,2.49,2.205,2.35,6202434.229508324
2008-11-25,2.355,2.425,2.27,2.335,7358965.586812767
2008-11-26,2.385,2.545,2.305,2.545,2942963.099497152
2008-11-27,2.515,2.7,2.51,2.675,1431822.04280152
2008-11-28,2.63,2.845,2.545,2.82,3262673.957931082
2008-12-01,2.74,2.74,2.53,2.565,5183221.395776916
2008-12-02,2.685,2.685,2.455,2.52,2899839.309289784
2008-12-03,2.4,2.515,2.32,2.435,8965505.160837164
2008-12-04,2.475,2.595,2.4,2.47,5404532.44745373
2008-12-05,2.41,2.505,2.36,2.495,3032348.143996697
2008-12-08,2.6,2.775,2.585,2.74,2797005.6557183694
2008-12-09,2.755,2.88,2.685,2.795,3758453.200179961
2008-12-10,2.81,2.9,2.74,2.84,2921594.57240564
2008-12-11,2.845,2.845,2.55,2.58,2417639.4037829754
2008-12-12,2.57,2.62,2.495,2.585,2845679.924922997
2008-12-15,2.635,2.635,2.44,2.505,2670412.2480880264
2008-12-16,2.435,2.65,2.435,2.65,3305792.301152192
2008-12-17,2.5,2.665,2.495,2.515,14162.164271713433
2008-12-18,2.655,2.75,2.595,2.715,4411252.715298333
2008-12-19,2.715,2.855,2.645,2.85,6119972.304543143
2008-12-22,2.825,2.855,2.66,2.67,2643199.104741304
2008-12-23,2.735,2.765,2.53,2.55,2885442.9246089617
2008-12-24,2.515,2.565,2.475,2.53,1033369.5510168624
2008-12-29,2.58,2.58,2.43,2.485,1506315.0268707324
2008-12-30,2.535,2.645,2.485,2.64,2411446.18040723
2008-12-31,2.655,2.755,2.615,2.74,1998907.782158476
2009-01-02,2.695,2.78,2.66,2.78,1515204.508444362
2009-01-05,2.83,2.885,2.69,2.865,2725922.485046885
2009-01-06,2.915,3.135,2.88,3.105,5563698.832909014
2009-01-07,3.165,3.165,3.0,3.015,3511726.51062168
2009-01-08,2.935,3.105,2.935,3.085,4517027.741449258
2009-01-09,3.105,3.25,3.065,3.185,3164410.3258304247
2009-01-12,3.065,3.18,3.05,3.09,13749053.939907553
2009-01-13,3.105,3.155,3.02,3.115,4556251.489495645
2009-01-14,3.105,3.105,2.895,2.945,2713345.393776352
2009-01-15,2.985,3.055,2.785,2.99,4473010.645495521
2009-01-16,3.125,3.125,2.805,2.96,3002073.79437278
2009-01-19,2.955,2.97,2.845,2.855,1055783.8994699782
2009-01-20,2.9,2.93,2.75,2.765,3374789.276086728
2009-01-21,2.755,2.805,2.61,2.785,4508933.519869348
2009-01-22,2.71,2.855,2.625,2.815,4337805.552590724
2009-01-23,2.795,2.91,2.705,2.865,3587886.272485948
2009-01-26,2.955,3.015,2.87,2.96,3809731.1288160807
2009-01-27,3.04,3.12,2.98,3.055,15673316.222381582
2009-01-28,3.135,3.15,3.065,3.125,3784696.779972698
2009-01-29,3.125,3.145,2.93,2.955,2160917.4944406194
2009-01-30,3.01,3.01,2.83,2.865,2665787.756754686
2009-02-02,2.885,2.935,2.79,2.9,1481776.3537768598
2009-02-03,2.895,2.94,2.805,2.875,2246898.172528695
2009-02-04,2.915,2.925,2.805,2.835,3595337.7496873727
2009-02-05,2.835,2.86,2.725,2.845,2865071.196002728
2009-02-06,2.815,2.985,2.815,2.915,2721461.403301296
2009-02-09,2.9,3.03,2.86,2.96,2213862.200871794
2009-02-10,2.915,2.975,2.75,2.775,3100843.996195465
2009-02-11,2.785,2.865,2.735,2.765,2870937.600202972
2009-02-12,2.79,2.8,2.68,2.78,2332394.0688397773
2009-02-13,2.88,2.995,2.795,2.91,3019874.545465072
2009-02-17,2.92,2.92,2.665,2.745,4106352.21250086
2009-02-18,2.76,2.76,2.595,2.7,4375013.915721523
2009-02-19,2.72,2.775,2.66,2.69,3782517.985469357
2009-02-20,2.68,2.68,2.49,2.56,5520270.011471179
2009-02-23,2.64,2.64,2.475,2.475,3183910.5366353225
2009-02-24,2.52,2.635,2.475,2.63,3382622.0423262366
2009-02-25,2.62,2.635,2.475,2.575,2956618.694046838
2009-02-26,2.595,2.67,2.565,2.625,2748108.06007715
2009-02-27,2.61,2.655,2.51,2.51,3368334.597370581
2009-03-02,2.47,2.5,2.305,2.36,3151522.7563431654
2009-03-03,2.36,2.425,2.265,2.315,3908632.0583089655
2009-03-04,2.365,2.385,2.28,2.35,3134315.7267530337
2009-03-05,2.36,2.36,2.215,2.245,3371205.1591287325
2009-03-06,2.23,2.295,2.155,2.21,2582906.4138476127
2009-03-09,2.185,2.29,2.175,2.225,2664534.9499152657
2009-03-10,2.29,2.36,2.235,2.325,3335832.430366999
2009-03-11,2.355,2.425,2.305,2.37,2481521.65862092
2009-03-12,2.415,2.595,2.335,2.555,3247945.3070885004
2009-03-13,2.58,2.635,2.5,2.605,2909464.134008291
2009-03-16,2.675,2.7,2.6,2.6,4125465.687281415
2009-03-17,2.64,2.68,2.59,2.68,3821687.2636531615
2009-03-18,2.67,2.75,2.6,2.7,3788204.639123076
2009-03-19,2.65,2.72,2.5,2.5,3079132.3089696765
2009-03-20,2.54,2.54,2.345,2.37,3064114.967855402
2009-03-23,2.505,2.65,2.475,2.61,2460986.520426935
2009-03-24,2.605,2.63,2.52,2.575,2885873.236523372
2009-03-25,2.62,2.62,2.46,2.54,3440550.741183803
2009-03-26,2.605,2.66,2.565,2.635,2891178.6011390057
2009-03-27,2.635,2.64,2.545,2.57,3076681.165153418
2009-03-30,2.51,2.58,2.47,2.575,3092858.7143407217
2009-03-31,2.63,2.665,2.52,2.615,2897181.1799957086
2009-04-01,2.61,2.73,2.555,2.725,2647387.8371739755
2009-04-02,2.79,2.85,2.735,2.79,3626919.376013293
2009-04-03,2.74,2.825,2.705,2.805,1822409.086429118
2009-04-06,2.805,2.815,2.675,2.71,2557458.094048595
2009-04-07,2.665,2.68,2.61,2.645,2103528.0472226297
2009-04-08,2.61,2.73,2.61,2.73,3064599.749632395
2009-04-09,2.825,2.88,2.75,2.88,1871246.765221496
2009-04-13,2.835,2.92,2.78,2.885,1504315.9829139176
2009-04-14,2.88,2.915,2.79,2.81,2489501.493489404
2009-04-15,2.81,2.84,2.72,2.765,2189476.043393155
2009-04-16,2.81,2.815,2.72,2.765,3713314.025057004
2009-04-17,2.805,2.875,2.76,2.805,3632611.4766532704
2009-04-20,2.75,2.755,2.555,2.585,2600184.254259103
2009-04-21,2.55,2.69,2.55,2.68,3532926.181139183
2009-04-22,2.68,2.76,2.63,2.715,2395633.579299236
2009-04-23,2.715,2.75,2.64,2.695,1942678.5430135152
2009-04-24,2.74,2.74,2.66,2.705,1698005.3672746322
2009-04-27,2.64,2.725,2.59,2.605,2360898.1479297294
2009-04-28,2.565,2.67,2.54,2.65,2837569.362384312
2009-04-29,2.625,2.77,2.625,2.765,3724583.8396255327
2009-04-30,2.74,2.875,2.74,2.74,3258583.2712510605
2009-05-01,2.765,2.78,2.645,2.675,3108322.708328181
2009-05-04,2.685,2.745,2.665,2.72,3352903.285300672
2009-05-05,2.705,2.77,2.67,2.755,5155469.0007906165
2009-05-06,2.755,2.905,2.755,2.89,6929546.978149382
2009-05-07,2.975,3.105,2.96,3.02,10392234.271487126
2009-05-08,3.045,3.195,3.005,3.18,3645558.962989372
2009-05-11,3.105,3.175,3.05,3.155,2996043.9805847853
2009-05-12,3.125,3.155,3.025,3.095,3612926.068315589
2009-05-13,3.035,3.06,2.955,2.955,3032250.0982440463
2009-05-14,3.025,3.1,2.955,3.09,3947959.299094262
2009-05-15,3.095,3.1,3.01,3.03,2994714.915937748
2009-05-19,3.06,3.16,3.045,3.125,3723946.5422333055
2009-05-20,3.115,3.195,3.1,3.12,3622943.076044697
2009-05-21,3.045,3.07,2.95,2.98,4377601.234194239
2009-05-22,2.955,2.965,2.915,2.92,1884602.7755269727
2009-05-25,2.935,3.03,2.935,2.995,854986.198042115
2009-05-26,2.935,3.05,2.925,3.02,3769276.3618753054
2009-05-27,2.99,3.02,2.875,2.89,2842874.726999946
2009-05-28,2.885,2.94,2.835,2.92,3255767.179355493
2009-05-29,2.93,2.935,2.8,2.85,4136468.599523285
2009-06-01,2.735,2.92,2.735,2.905,7386990.331111985
2009-06-02,2.865,3.06,2.86,3.03,5405529.245939009
2009-06-03,2.96,3.055,2.96,3.015,4396327.972950451
2009-06-04,3.0,3.03,2.94,2.985,2890873.569908538
2009-06-05,2.99,3.08,2.99,3.05,2577279.677042736
2009-06-08,3.0,3.025,2.96,3.0,3292714.08714589
2009-06-09,3.025,3.025,2.9,2.95,2580068.5340070114
2009-06-10,2.96,2.99,2.845,2.885,5406999.932228764
2009-06-11,2.85,2.905,2.85,2.885,3571986.5195978205
2009-06-12,2.9,2.945,2.885,2.945,2496391.9311062186
2009-06-15,2.93,2.955,2.89,2.94,8726801.882037435
2009-06-16,2.94,3.03,2.91,2.955,3573827.600953143
2009-06-17,2.92,2.985,2.915,2.925,4071665.804007679
2009-06-18,2.91,3.025,2.91,2.995,3893560.2473321073
2009-06-19,3.045,3.135,3.02,3.095,2844459.8000011262
2009-06-22,3.04,3.085,2.915,2.92,3413675.3109850977
2009-06-23,2.925,2.965,2.895,2.925,2616830.2442646245
2009-06-24,2.965,2.985,2.91,2.94,3594515.2547623613
2009-06-25,2.94,2.99,2.91,2.98,3082117.257439253
2009-06-26,2.955,2.99,2.93,2.965,2210882.699388476
2009-06-29,2.93,2.99,2.93,2.98,2258282.373808649
2009-06-30,2.965,3.02,2.955,2.98,2232174.968672371
2009-07-02,2.96,2.98,2.88,2.9,2522826.1554179974
2009-07-03,2.9,2.965,2.89,2.965,714982.310243711
2009-07-06,2.95,2.95,2.875,2.91,1386127.2750802103
2009-07-07,2.89,2.93,2.835,2.845,3410919.135938372
2009-07-08,2.815,2.83,2.705,2.74,3308907.977291968
2009-07-09,2.715,2.77,2.715,2.74,2050240.1806571784
2009-07-10,2.72,2.73,2.685,2.715,1692422.206359822
2009-07-13,2.715,2.75,2.68,2.74,2008848.532079967
2009-07-14,2.74,2.83,2.715,2.81,12359353.441841863
2009-07-15,2.845,2.925,2.82,2.92,24293482.45443927
2009-07-16,2.89,2.985,2.885,2.975,5602824.535202752
2009-07-17,2.98,2.995,2.92,2.965,2063879.4342480905
2009-07-20,2.995,3.04,2.975,3.035,2275451.2744949725
2009-07-21,3.04,3.07,2.97,3.03,2811461.957248034
2009-07-22,3.03,3.105,3.015,3.065,2327562.59202862
2009-07-23,3.065,3.145,3.05,3.145,2624499.600916384
2009-07-24,3.14,3.145,3.085,3.12,1717462.002189463
2009-07-27,3.125,3.145,3.04,3.09,2088657.7747373304
2009-07-28,3.0,3.16,3.0,3.125,3991339.097655772
2009-07-29,3.125,3.19,3.085,3.17,2005896.2655279408
2009-07-30,3.205,3.305,3.155,3.285,2101278.4418979306
2009-07-31,3.25,3.465,3.25,3.41,3319981.700355197
2009-08-04,3.46,3.47,3.295,3.34,4580212.782046133
2009-08-05,3.375,3.4,3.32,3.395,2036519.222272392
2009-08-06,3.46,3.46,3.28,3.28,2904333.072952924
2009-08-07,3.33,3.42,3.275,3.295,4404378.618640294
2009-08-10,3.3,3.33,3.255,3.32,2243417.5483096084
2009-08-11,3.28,3.32,3.265,3.285,2536558.007775301
2009-08-12,3.315,3.39,3.28,3.33,7166338.364772432
2009-08-13,3.34,3.36,3.285,3.31,3094340.294602993
2009-08-14,3.31,3.33,3.27,3.33,2400917.1559698367
2009-08-17,3.26,3.275,3.175,3.25,2117063.8080746327
2009-08-18,3.295,3.375,3.255,3.355,1320066.225738926
2009-08-19,3.3,3.36,3.29,3.35,1807811.1632567365
2009-08-20,3.385,3.385,3.315,3.345,1421489.1098694273
2009-08-21,3.415,3.44,3.35,3.44,1728007.367585631
2009-08-24,3.465,3.465,3.325,3.355,1830437.944173928
2009-08-25,3.4,3.435,3.355,3.385,2919012.7009191806
2009-08-26,3.385,3.475,3.36,3.425,1643268.6023644598
2009-08-27,3.41,3.41,3.31,3.37,1949901.246792089
2009-08-28,3.38,3.41,3.345,3.4,1878050.051058177
2009-08-31,3.365,3.395,3.315,3.365,2075585.007717288
2009-09-01,3.58,3.595,3.385,3.43,6781508.785619911
2009-09-02,3.395,3.435,3.38,3.38,4786397.552883506
2009-09-03,3.46,3.515,3.395,3.48,2362880.850927769
2009-09-04,3.5,3.52,3.435,3.51,2375801.1023325785
2009-09-08,3.54,3.57,3.51,3.53,2180646.4786683675
2009-09-09,3.54,3.54,3.455,3.46,2457963.44305355
2009-09-10,3.485,3.515,3.46,3.515,2892387.83208836
2009-09-11,3.505,3.545,3.48,3.545,1828052.16419277
2009-09-14,3.535,3.605,3.5,3.6,1976787.570963311
2009-09-15,3.615,3.66,3.58,3.66,2480503.072190608
2009-09-16,3.67,3.815,3.635,3.815,2693910.5468065543
2009-09-17,3.845,3.9,3.795,3.835,2552937.095454164
2009-09-18,3.835,3.855,3.795,3.82,2769138.8740206445
2009-09-21,3.8,3.815,3.715,3.765,1498166.3354282388
2009-09-22,3.8,3.885,3.745,3.87,1580541.108613286
2009-09-23,3.9,3.915,3.83,3.84,2934574.7406592905
2009-09-24,3.865,3.87,3.63,3.645,3153135.0642756373
2009-09-25,3.68,3.685,3.635,3.64,1390849.8121662012
2009-09-28,3.695,3.74,3.64,3.74,1668771.3920260607
2009-09-29,3.755,3.765,3.715,3.725,4049452.9940461214
2009-09-30,3.77,3.77,3.62,3.675,2098696.570411472
2009-10-01,3.68,3.685,3.48,3.51,3432576.353301577
2009-10-02,3.44,3.54,3.405,3.515,8552329.465196183
2009-10-05,3.54,3.57,3.475,3.55,2110206.0523753683
2009-10-06,3.555,3.64,3.54,3.59,3227573.5784822665
2009-10-07,3.59,3.635,3.555,3.63,2310725.9575040555
2009-10-08,3.64,3.825,3.635,3.74,3340271.724167555
2009-10-09,3.76,3.76,3.595,3.63,2016147.4936661576
2009-10-13,3.605,3.625,3.515,3.57,2165384.023172467
2009-10-14,3.635,3.64,3.57,3.605,7534211.475702705
2009-10-15,3.545,3.64,3.545,3.62,1102039.7067758974
2009-10-16,3.6,3.605,3.55,3.585,1024191.3791715404
2009-10-19,3.61,3.625,3.585,3.59,975337.3594203874
2009-10-20,3.62,3.67,3.59,3.66,1546938.6503855167
2009-10-21,3.625,3.67,3.58,3.58,1525363.137816187
2009-10-22,3.57,3.67,3.495,3.67,1631612.051771588
2009-10-23,3.675,3.68,3.59,3.615,1445907.9492656162
2009-10-26,3.645,3.695,3.555,3.59,1523358.6468731137
2009-10-27,3.62,3.62,3.545,3.545,1935907.9390943844
2009-10-28,3.54,3.555,3.41,3.41,2138987.9277644968
2009-10-29,3.435,3.505,3.405,3.5,2236085.9048058675
2009-10-30,3.5,3.505,3.395,3.465,1769072.196987342
2009-11-02,3.42,3.48,3.335,3.38,1897648.3076157249
2009-11-03,3.32,3.39,3.31,3.39,1476590.8228589094
2009-11-04,3.41,3.505,3.395,3.435,2060665.712355663
2009-11-05,3.485,3.52,3.435,3.52,1820143.140145644
2009-11-06,3.435,3.485,3.41,3.455,1449895.1432067296
2009-11-09,3.51,3.52,3.43,3.45,4654427.96981617
2009-11-10,3.45,3.465,3.365,3.385,3094650.77281972
2009-11-11,3.445,3.445,3.34,3.345,2243047.1532440404
2009-11-12,3.345,3.405,3.345,3.37,1287509.58887276
2009-11-13,3.37,3.41,3.335,3.37,1428700.9196754843
2009-11-16,3.395,3.41,3.365,3.395,2172704.7727036914
2009-11-17,3.41,3.435,3.39,3.41,1534960.727603402
2009-11-18,3.4,3.435,3.375,3.41,1911102.3636738523
2009-11-19,3.41,3.42,3.34,3.365,3288465.437864376
2009-11-20,3.365,3.365,3.315,3.36,2013276.9319080063
2009-11-23,3.405,3.41,3.375,3.405,1434556.4299032122
2009-11-24,3.41,3.435,3.355,3.39,2468034.9206452416
2009-11-25,3.385,3.455,3.385,3.425,3706020.510457072
2009-11-26,3.425,3.435,3.345,3.42,1384367.8985187632
2009-11-27,3.345,3.455,3.345,3.425,2743233.0073759253
2009-11-30,3.41,3.45,3.36,3.36,1808840.643659565
2009-12-01,3.455,3.465,3.385,3.44,2477866.730841566
2009-12-02,3.44,3.47,3.405,3.45,2174039.2843369874
2009-12-03,3.455,3.475,3.405,3.415,1557364.1820840011
2009-12-04,3.44,3.48,3.4,3.435,2092563.2638845684
2009-12-07,3.45,3.475,3.44,3.45,3156032.86096508
2009-12-08,3.42,3.445,3.375,3.405,1449949.613069313
2009-12-09,3.42,3.42,3.35,3.38,1450347.2430661726
2009-12-10,3.36,3.41,3.36,3.405,1493264.0477957227
2009-12-11,3.375,3.45,3.375,3.45,2473705.233340185
2009-12-14,3.45,3.515,3.45,3.505,1151449.3191254025
2009-12-15,3.5,3.52,3.45,3.505,4190889.439230472
2009-12-16,3.55,3.585,3.51,3.55,1781496.772642641
2009-12-17,3.53,3.53,3.47,3.485,2088456.236245772
2009-12-18,3.47,3.49,3.385,3.385,4260305.832106901
2009-12-21,3.48,3.485,3.45,3.45,2451841.030499163
2009-12-22,3.475,3.485,3.435,3.47,5033042.537647912
2009-12-23,3.45,3.485,3.445,3.455,2415776.53448262
2009-12-24,3.435,3.51,3.435,3.51,1080954.4229698195
2009-12-29,3.525,3.565,3.46,3.55,1431751.2319801613
2009-12-30,3.55,3.55,3.525,3.545,1057919.118083252
2009-12-31,3.555,3.58,3.53,3.545,794023.527838647
2010-01-04,3.585,3.59,3.49,3.525,2123360.524189287
2010-01-05,3.565,3.575,3.535,3.575,1736635.3938188597
2010-01-06,3.57,3.58,3.495,3.51,1677165.19785018
2010-01-07,3.52,3.535,3.48,3.535,1179376.0176719695
2010-01-08,3.53,3.555,3.5,3.54,999265.9700533248
2010-01-11,3.565,3.565,3.49,3.49,1565469.297636428
2010-01-12,3.49,3.515,3.43,3.455,4188236.7569226553
2010-01-13,3.445,3.49,3.44,3.485,3001490.9668431366
2010-01-14,3.485,3.495,3.415,3.46,2879794.399859051
2010-01-15,3.465,3.485,3.435,3.435,2629538.063205358
2010-01-18,3.41,3.465,3.41,3.46,758732.5038707888
2010-01-19,3.47,3.47,3.415,3.43,2177247.5592431566
2010-01-20,3.41,3.465,3.385,3.45,1502093.6125205103
2010-01-21,3.45,3.45,3.37,3.38,2724342.859031963
2010-01-22,3.375,3.4,3.335,3.38,2902388.4988586926
2010-01-25,3.365,3.39,3.33,3.37,1829185.137334507
2010-01-26,3.365,3.39,3.32,3.335,4221474.267071115
2010-01-27,3.305,3.335,3.285,3.315,5019441.412960809
2010-01-28,3.33,3.33,3.275,3.295,5441321.392642635
2010-01-29,3.285,3.315,3.26,3.285,5919653.937906015
2010-02-01,3.285,3.32,3.27,3.295,2775179.581781156
2010-02-02,3.31,3.37,3.285,3.355,10317861.121115595
2010-02-03,3.335,3.405,3.33,3.395,4015507.375684077
2010-02-04,3.395,3.42,3.375,3.4,6291536.030722435
2010-02-05,3.38,3.46,3.38,3.45,3951374.559478249
2010-02-08,3.445,3.48,3.42,3.425,8508464.88485768
2010-02-09,3.43,3.47,3.43,3.46,2451993.546114397
2010-02-10,3.455,3.47,3.415,3.445,1366817.7087943552
2010-02-11,3.455,3.48,3.41,3.48,3935779.8378205886
2010-02-12,3.465,3.51,3.435,3.51,1584310.423104065
2010-02-16,3.52,3.53,3.485,3.53,7947131.162989543
2010-02-17,3.535,3.63,3.53,3.6,2874810.40743266
2010-02-18,3.62,3.66,3.59,3.65,4775029.692562327
2010-02-19,3.705,3.76,3.67,3.69,3433377.0602815542
2010-02-22,3.73,3.735,3.665,3.67,1861583.8115991808
2010-02-23,3.68,3.7,3.605,3.685,1892795.0428595336
2010-02-24,3.7,3.705,3.66,3.665,1786464.4241102575
2010-02-25,3.64,3.78,3.615,3.78,2984354.7480743635
2010-02-26,3.815,3.865,3.78,3.81,2308743.254506016
2010-03-01,3.795,3.845,3.775,3.805,2092372.619365526
2010-03-02,3.785,3.805,3.76,3.79,2525135.6775915385
2010-03-03,3.8,3.825,3.765,3.785,1546780.6877840245
2010-03-04,3.815,3.825,3.785,3.795,1988912.562374401
2010-03-05,3.805,3.85,3.79,3.84,1674877.4636216725
2010-03-08,3.845,3.855,3.82,3.825,1230964.4245248148
2010-03-09,3.835,3.865,3.825,3.845,1518075.070202513
2010-03-10,3.82,3.86,3.8,3.825,1489598.2260438525
2010-03-11,3.83,3.85,3.81,3.85,865112.1454963901
2010-03-12,3.875,3.875,3.815,3.85,1341674.4202258056
2010-03-15,3.85,3.86,3.82,3.86,1308344.3113109537
2010-03-16,3.86,3.89,3.825,3.865,1483846.2085550332
2010-03-17,3.89,3.905,3.875,3.895,1579075.8693097895
2010-03-18,3.915,3.915,3.885,3.895,1927802.8235419577
2010-03-19,3.895,3.905,3.81,3.81,3856994.628579795
2010-03-22,3.805,3.9,3.785,3.885,1687258.463386905
2010-03-23,3.885,3.915,3.875,3.9,1877423.6476384664
2010-03-24,3.905,3.92,3.88,3.915,1708964.703626435
2010-03-25,3.935,3.98,3.91,3.97,1843744.93160308
2010-03-26,3.995,4.005,3.935,3.99,2000133.3540666047
2010-03-29,4.0,4.025,3.97,4.015,1828749.378433839
2010-03-30,4.025,4.055,3.95,3.96,1624138.78662513
2010-03-31,3.955,3.955,3.905,3.945,1658710.8084068857
2010-04-01,3.94,3.98,3.92,3.965,1197084.1699978698
2010-04-05,3.985,3.985,3.91,3.935,1265797.9016469717
2010-04-06,3.92,3.97,3.915,3.945,2423277.034560369
2010-04-07,3.925,3.95,3.895,3.93,2546324.4541365253
2010-04-08,3.95,3.95,3.855,3.88,1458283.502044591
2010-04-09,3.895,3.895,3.86,3.885,777796.9557750184
2010-04-12,3.86,3.9,3.86,3.86,1035199.7383996684
2010-04-13,3.855,3.915,3.85,3.875,1049933.8362285087
2010-04-14,3.895,3.915,3.85,3.905,1467505.2497799792
2010-04-15,3.88,3.92,3.875,3.915,1124759.086459481
2010-04-16,3.93,3.93,3.865,3.89,1618479.367902703
2010-04-19,3.87,3.915,3.835,3.88,1367346.0664614153
2010-04-20,3.845,3.9,3.84,3.895,1181685.5398455106
2010-04-21,3.88,3.95,3.88,3.935,1719003.4993005765
2010-04-22,3.91,3.915,3.86,3.88,2514742.827810604
2010-04-23,3.915,3.975,3.88,3.96,1809603.221735734
2010-04-26,3.955,4.0,3.95,3.97,1362558.1655403243
2010-04-27,3.995,4.03,3.94,3.94,2004638.0117022607
2010-04-28,3.94,3.975,3.89,3.92,2152850.5077920007
2010-04-29,3.93,4.055,3.93,4.04,5230626.517183348
2010-04-30,4.06,4.085,3.94,3.95,2466564.234355487
2010-05-03,3.995,4.02,3.925,3.97,2434590.4250189643
2010-05-04,3.97,3.97,3.85,3.895,2376127.92150808
2010-05-05,3.84,3.92,3.805,3.855,2097427.422613276
2010-05-06,3.8,3.905,3.65,3.84,4491835.430004383
2010-05-07,3.775,3.965,3.775,3.935,8183661.094272191
2010-05-10,4.06,4.14,3.94,3.97,2981053.874401802
2010-05-11,3.965,3.965,3.91,3.945,2898739.0180655974
2010-05-12,3.98,4.0,3.945,3.985,3109406.6585935927
2010-05-13,3.985,3.995,3.96,3.985,1799428.251405134
2010-05-14,3.97,3.97,3.895,3.955,1743591.1952707744
2010-05-17,3.93,4.005,3.905,3.975,3431236.3946820223
2010-05-18,4.01,4.03,3.915,3.94,2387424.9710079003
2010-05-19,3.92,3.975,3.86,3.885,2226341.246389677
2010-05-20,3.835,3.865,3.73,3.79,9768881.1640814
2010-05-21,3.725,3.845,3.72,3.845,3177684.631342027
2010-05-25,3.735,3.845,3.695,3.84,2703856.743714304
2010-05-26,3.84,3.88,3.795,3.81,2383143.6398088364
2010-05-27,3.825,3.935,3.825,3.895,6323466.26416889
2010-05-28,3.91,3.915,3.82,3.85,2676594.5774912555
2010-05-31,3.91,4.095,3.81,4.095,966676.6512696088
2010-06-01,3.91,3.915,3.795,3.805,9445782.280194776
2010-06-02,3.835,3.885,3.78,3.87,2737704.316323699
2010-06-03,3.895,3.95,3.88,3.925,2060633.030438113
2010-06-04,3.875,3.88,3.76,3.765,1915666.938158351
2010-06-07,3.765,3.83,3.755,3.78,2182645.5226251828
2010-06-08,3.765,3.77,3.665,3.745,2520140.7911926303
2010-06-09,3.735,3.79,3.71,3.715,1940837.4616581923
2010-06-10,3.735,3.785,3.715,3.78,1672971.0184312495
2010-06-11,3.8,3.8,3.745,3.785,1477919.8875059471
2010-06-14,3.795,3.85,3.775,3.795,1506827.0435790175
2010-06-15,3.79,3.9,3.79,3.9,2462086.811651122
2010-06-16,3.91,3.91,3.85,3.865,1552156.8632210172
2010-06-17,3.865,3.89,3.83,3.87,1672360.955970314
2010-06-18,3.905,3.91,3.795,3.795,4763269.649230546
2010-06-21,3.87,3.93,3.83,3.885,2501299.665724993
2010-06-22,3.865,3.885,3.805,3.825,1443810.859556151
2010-06-23,3.8,3.87,3.77,3.795,2019845.9973355783
2010-06-24,3.77,3.79,3.72,3.74,1441223.541083434
2010-06-25,3.725,3.785,3.72,3.75,1296992.7919485497
2010-06-28,3.75,3.76,3.73,3.735,1113592.7646298606
2010-06-29,3.71,3.725,3.665,3.685,2761262.5318910684
2010-06-30,3.685,3.74,3.675,3.69,1885327.224699334
2010-07-02,3.665,3.67,3.57,3.595,2133301.274110778
2010-07-05,3.53,3.635,3.53,3.57,594538.5500990467
2010-07-06,3.57,3.62,3.56,3.605,2196502.655666428
2010-07-07,3.615,3.65,3.59,3.65,1447275.1428164626
2010-07-08,3.655,3.66,3.61,3.645,1464700.0518569285
2010-07-09,3.635,3.685,3.615,3.685,1183537.51517335
2010-07-12,3.695,3.725,3.67,3.725,1173476.931554175
2010-07-13,3.755,3.8,3.73,3.8,1346827.2692262058
2010-07-14,3.815,3.855,3.775,3.855,3385503.498056905
2010-07-15,3.865,3.895,3.83,3.895,10323825.571068492
2010-07-16,3.88,3.88,3.81,3.835,5107742.507194942
2010-07-19,3.825,3.895,3.78,3.885,1164838.0113484298
2010-07-20,3.835,3.935,3.835,3.935,1761348.3704729998
2010-07-21,3.94,3.945,3.845,3.875,1471890.0737179522
2010-07-22,3.88,3.975,3.87,3.965,1590394.7067546437
2010-07-23,3.975,3.98,3.935,3.97,1478001.5922998225
2010-07-26,3.98,4.015,3.95,4.005,1063066.5200973938
2010-07-27,4.03,4.035,3.99,4.02,1459699.7184717618
2010-07-28,4.04,4.04,3.985,4.005,1614187.142731122
2010-07-29,4.03,4.03,3.945,3.99,1453027.1603052816
2010-07-30,3.93,4.01,3.915,3.97,1886351.258115904
2010-08-03,3.975,4.125,3.975,4.065,2096131.0398837884
2010-08-04,4.105,4.105,4.03,4.05,1417011.6871650626
2010-08-05,4.055,4.095,4.015,4.085,2368894.323756989
2010-08-06,4.045,4.075,4.02,4.07,6381204.318507413
2010-08-09,4.09,4.25,4.075,4.225,10394102.58777374
2010-08-10,4.195,4.215,4.14,4.16,2333837.52019824
2010-08-11,4.075,4.115,4.065,4.07,1998335.848601349
2010-08-12,4.005,4.07,4.005,4.015,3117773.2294864208
2010-08-13,4.0,4.09,3.975,4.07,1965702.953927566
2010-08-16,4.065,4.105,4.045,4.09,1465854.8129436988
2010-08-17,4.075,4.16,4.05,4.155,1528309.957381955
2010-08-18,4.15,4.155,4.09,4.11,1857809.0501221432
2010-08-19,4.09,4.115,4.025,4.09,2689792.6251952406
2010-08-20,4.09,4.135,4.055,4.115,1597764.479162193
2010-08-23,4.14,4.18,4.105,4.105,1510754.3206712888
2010-08-24,4.09,4.135,4.03,4.03,1459601.6727191117
2010-08-25,4.005,4.085,3.995,4.085,3828120.154424275
2010-08-26,4.08,4.125,4.065,4.085,3137393.273989002
2010-08-27,4.085,4.175,4.075,4.16,4733926.734256808
2010-08-30,4.175,4.19,4.14,4.16,3454162.759843423
2010-08-31,4.16,4.23,4.13,4.23,9708305.229902277
2010-09-01,4.22,4.325,4.22,4.32,8568975.455201704
2010-09-02,4.34,4.375,4.305,4.37,3244252.250405338
2010-09-03,4.415,4.465,4.36,4.375,2727839.8242098247
2010-09-07,4.4,4.4,4.295,4.32,2950414.576698576
2010-09-08,4.305,4.385,4.285,4.31,3248005.2239373424
2010-09-09,4.345,4.345,4.245,4.28,3009002.360893403
2010-09-10,4.275,4.33,4.275,4.33,2023010.6963516804
2010-09-13,4.335,4.355,4.285,4.33,3438960.2211963646
2010-09-14,4.335,4.365,4.31,4.35,4205710.688839447
2010-09-15,4.35,4.37,4.325,4.335,4721676.462161776
2010-09-16,4.32,4.34,4.285,4.335,2839094.51853665
2010-09-17,4.36,4.39,4.325,4.325,11731811.602003466
2010-09-20,4.355,4.415,4.34,4.385,2709080.4035360627
2010-09-21,4.38,4.41,4.345,4.345,3171137.3538594884
2010-09-22,4.365,4.385,4.33,4.35,1919458.040594164
2010-09-23,4.325,4.34,4.285,4.3,2917089.914769983
2010-09-24,4.335,4.39,4.3,4.355,4043902.515048862
2010-09-27,4.33,4.39,4.305,4.34,2971439.943655812
2010-09-28,4.34,4.475,4.33,4.475,6382364.526580443
2010-09-29,4.465,4.475,4.44,4.475,2735928.5988034764
2010-09-30,4.46,4.5,4.455,4.475,4317989.416582842
2010-10-01,4.505,4.53,4.47,4.495,3541619.571207512
2010-10-04,4.48,4.515,4.47,4.5,3217409.502124183
2010-10-05,4.5,4.525,4.47,4.52,2537326.032837729
2010-10-06,4.535,4.535,4.465,4.495,2195238.9548544907
2010-10-07,4.48,4.52,4.48,4.52,2528038.92126724
2010-10-08,4.53,4.565,4.49,4.55,2234702.370296246
2010-10-12,4.535,4.585,4.5,4.58,3294522.4865836627
2010-10-13,4.62,4.635,4.565,4.62,4801747.160159539
2010-10-14,4.635,4.64,4.605,4.635,2756496.418915011
2010-10-15,4.67,4.69,4.63,4.66,2699357.5330649056
2010-10-18,4.645,4.7,4.645,4.685,1600896.4962607448
2010-10-19,4.64,4.745,4.64,4.695,2967365.597934565
2010-10-20,4.745,4.805,4.69,4.8,5774551.670969794
2010-10-21,4.805,4.855,4.78,4.815,3231893.038585139
2010-10-22,4.84,4.84,4.775,4.8,2225431.5996845323
2010-10-25,4.795,4.835,4.765,4.8,2602864.171498212
2010-10-26,4.76,4.815,4.76,4.81,2498641.5364309177
2010-10-27,4.81,4.81,4.685,4.72,3039848.6440744465
2010-10-28,4.785,4.785,4.625,4.66,2706509.4260221208
2010-10-29,4.68,4.72,4.66,4.685,2597978.224824471
2010-11-01,4.67,4.73,4.67,4.71,1707090.940353562
2010-11-02,4.735,4.775,4.64,4.69,2470867.3534995844
2010-11-03,4.675,4.725,4.64,4.64,4011716.273248264
2010-11-04,4.78,4.81,4.65,4.745,4512212.605596875
2010-11-05,4.79,4.91,4.775,4.88,17324226.94646651
2010-11-08,4.9,4.935,4.855,4.91,2391684.514261931
2010-11-09,4.935,4.935,4.795,4.815,3497989.2112781177
2010-11-10,4.795,4.83,4.715,4.83,4789905.412033884
2010-11-11,4.8,4.825,4.76,4.8,3479845.300051549
2010-11-12,4.78,4.795,4.645,4.675,10257846.226521082
2010-11-15,4.68,4.715,4.64,4.695,2000367.574475714
2010-11-16,4.69,4.69,4.605,4.65,4317057.981932664
2010-11-17,4.605,4.685,4.605,4.685,1763886.6660693914
2010-11-18,4.69,4.77,4.68,4.73,2912498.1053541927
2010-11-19,4.735,4.75,4.7,4.75,1865108.011708334
2010-11-22,4.755,4.755,4.685,4.725,2911038.3130369545
2010-11-23,4.7,4.715,4.64,4.64,1963562.288328034
2010-11-24,4.655,4.71,4.64,4.705,1707336.054735188
2010-11-25,4.705,4.745,4.64,4.695,1109877.9200016651
2010-11-26,4.665,4.715,4.635,4.635,1887571.3830377748
2010-11-29,4.63,4.675,4.595,4.665,2505597.337882832
2010-11-30,4.61,4.685,4.605,4.645,3308793.590580543
2010-12-01,4.71,4.75,4.68,4.71,2454450.1369169136
2010-12-02,4.725,4.79,4.68,4.76,3500565.635778318
2010-12-03,4.76,4.85,4.745,4.795,2420297.5330770505
2010-12-06,4.83,4.855,4.795,4.855,3446351.781548947
2010-12-07,4.875,4.91,4.845,4.885,4318583.138085002
2010-12-08,4.87,4.895,4.83,4.85,3844728.015525988
2010-12-09,4.86,4.91,4.85,4.855,2502056.796814904
2010-12-10,4.87,4.88,4.82,4.855,3362310.230568845
2010-12-13,4.845,4.915,4.83,4.895,3050039.9553638217
2010-12-14,4.89,4.925,4.87,4.895,2932303.347389558
2010-12-15,4.875,4.94,4.87,4.94,3564377.079794904
2010-12-16,4.935,4.935,4.885,4.91,2536160.3777784416
2010-12-17,4.875,4.93,4.875,4.875,8143859.965682418
2010-12-20,4.92,4.975,4.9,4.95,2294401.3396877768
2010-12-21,4.95,5.095,4.95,5.095,2521202.953513009
2010-12-22,5.105,5.12,5.08,5.1,1449835.2263578875
2010-12-23,5.1,5.12,5.04,5.06,1441130.9423170425
2010-12-24,5.075,5.105,5.045,5.08,341019.4686766012
2010-12-29,5.1,5.155,5.08,5.145,1847585.0569152173
2010-12-30,5.135,5.175,5.105,5.115,2336223.300179398
2010-12-31,5.09,5.15,5.065,5.135,1399810.1045611892
2011-01-04,5.255,5.255,5.065,5.125,3782556.1143731656
2011-01-05,5.095,5.135,5.09,5.105,4470423.327022804
2011-01-06,5.09,5.09,5.015,5.045,1778081.512258655
2011-01-07,5.045,5.045,4.965,4.97,3393080.255942272
2011-01-10,4.99,4.995,4.89,4.94,3309191.2205774025
2011-01-11,4.98,4.98,4.945,4.945,2942026.217860715
2011-01-12,4.96,4.975,4.945,4.95,2692281.897915307
2011-01-13,4.98,4.985,4.93,4.98,2002121.504050903
2011-01-14,5.005,5.07,4.99,5.055,3330565.194655173
2011-01-17,5.01,5.065,4.995,5.0,1015971.8769076884
2011-01-18,5.02,5.165,5.0,5.15,2890328.871282703
2011-01-19,5.135,5.15,5.06,5.1,3276351.3404258024
2011-01-20,5.11,5.115,5.045,5.07,2782031.8904941618
2011-01-21,5.075,5.115,5.01,5.01,5323345.117273004
2011-01-24,5.05,5.135,5.05,5.13,3740848.54059297
2011-01-25,5.12,5.125,5.015,5.09,3964730.569783726
2011-01-26,5.1,5.185,5.09,5.185,3846808.764276678
2011-01-27,5.03,5.08,5.025,5.075,8286538.323733672
2011-01-28,5.065,5.09,5.02,5.05,7445098.780516077
2011-01-31,5.045,5.085,5.035,5.08,8185213.485355821
2011-02-01,5.065,5.1,5.065,5.085,5380369.616411684
2011-02-02,5.09,5.095,5.07,5.09,4946005.144225716
2011-02-03,5.09,5.095,5.075,5.085,3154475.022895192
2011-02-04,5.095,5.1,5.075,5.075,9358750.333758838
2011-02-07,5.09,5.1,5.075,5.08,3087264.659453395
2011-02-08,5.075,5.085,5.065,5.08,3210704.262040152
2011-02-09,5.065,5.075,5.02,5.045,2908102.387443703
2011-02-10,5.04,5.05,4.995,5.025,4224535.473348308
2011-02-11,4.995,5.05,4.985,4.99,3865551.8439916647
2011-02-14,5.02,5.02,4.99,5.0,1700282.207530623
2011-02-15,5.0,5.005,4.965,4.97,4042655.1551957
2011-02-16,4.98,4.98,4.89,4.925,5259321.240792342
2011-02-17,4.95,4.965,4.92,4.96,4431330.306646616
2011-02-18,5.03,5.035,4.96,4.985,5254146.603846909
2011-02-22,4.955,4.97,4.875,4.91,4740642.868313354
2011-02-23,4.91,4.96,4.91,4.95,10324522.78530956
2011-02-24,4.95,5.0,4.91,4.955,4603977.98309132
2011-02-25,4.965,5.04,4.96,5.035,5022513.513210518
2011-02-28,5.035,5.12,5.035,5.12,7541575.801123995
2011-03-01,5.09,5.105,4.94,4.965,6893782.066377048
2011-03-02,4.945,4.985,4.885,4.92,3191645.2571221814
2011-03-03,4.925,4.945,4.83,4.85,5944176.270041112
2011-03-04,4.865,4.87,4.735,4.775,9125455.912313651
2011-03-07,4.795,4.8,4.73,4.765,4029794.820639732
2011-03-08,4.785,4.855,4.745,4.84,3881990.848519369
2011-03-09,4.81,4.81,4.81,4.81,0.0
2011-03-10,4.81,4.82,4.725,4.74,2914420.891503391
2011-03-11,4.725,4.8,4.705,4.765,3052763.4484929973
2011-03-14,4.73,4.765,4.69,4.76,2261038.5488553746
2011-03-15,4.69,4.725,4.605,4.7,3090614.5560022807
2011-03-16,4.65,4.74,4.625,4.69,3096241.2928071576
2011-03-17,4.74,4.74,4.685,4.73,3038377.957784692
2011-03-18,4.76,4.83,4.755,4.795,8778826.047790948
2011-03-21,4.86,4.865,4.785,4.84,2517863.95093664
2011-03-22,4.86,4.88,4.8,4.82,1857258.9045100496
2011-03-23,4.855,4.865,4.77,4.795,3249584.849952264
2011-03-24,4.79,4.8,4.755,4.77,1936899.2905934043
2011-03-25,4.77,4.855,4.765,4.795,2016114.8117486075
2011-03-28,4.78,4.85,4.755,4.755,2035843.795976356
2011-03-29,4.78,4.835,4.76,4.8,3237873.829496809
2011-03-30,4.83,4.91,4.82,4.865,2275527.532302589
2011-03-31,4.885,4.91,4.84,4.895,2262650.856787847
2011-04-01,4.91,4.94,4.86,4.88,2243570.063924842
2011-04-04,4.895,4.95,4.895,4.945,2089436.6937722748
2011-04-05,4.93,4.93,4.875,4.895,1619301.8628277138
2011-04-06,4.92,4.92,4.84,4.91,3615758.501169932
2011-04-07,4.89,4.89,4.765,4.77,3165951.822941538
2011-04-08,4.79,4.865,4.77,4.83,18352547.14122188
2011-04-11,4.835,4.835,4.745,4.77,2633356.4005724625
2011-04-12,4.74,4.77,4.695,4.73,2571538.5535264337
2011-04-13,4.73,4.77,4.69,4.69,1661423.4075635448
2011-04-14,4.675,4.74,4.675,4.725,3964207.659102924
2011-04-15,4.71,4.745,4.695,4.7,2979779.279617348
2011-04-18,4.685,4.77,4.665,4.77,2747655.960217707
2011-04-19,4.745,4.795,4.73,4.75,2406696.4083899474
2011-04-20,4.775,4.825,4.755,4.825,3322928.5199209647
2011-04-21,4.845,4.875,4.795,4.875,1546039.897652889
2011-04-25,4.87,4.875,4.835,4.85,1076978.123001223
2011-04-26,4.865,4.925,4.825,4.92,2747291.012138397
2011-04-27,4.915,4.955,4.865,4.91,2762292.0122938966
2011-04-28,4.91,4.995,4.905,4.975,3016486.5200123778
2011-04-29,4.96,5.005,4.935,4.97,2388280.147850462
2011-05-02,4.99,5.065,4.975,5.03,2645579.437736203
2011-05-03,5.03,5.05,4.865,4.9,3236452.166083379
2011-05-04,4.875,4.915,4.84,4.87,3457861.263512844
2011-05-05,4.84,4.935,4.82,4.915,5185171.416857406
2011-05-06,4.92,5.005,4.915,5.005,4109299.032066628
2011-05-09,5.01,5.03,4.945,5.015,2980874.123855277
2011-05-10,5.03,5.08,5.015,5.055,3696646.2471064487
2011-05-11,5.01,5.04,4.905,4.93,3307344.6922358214
2011-05-12,4.915,4.93,4.825,4.915,3243173.747126185
2011-05-13,4.905,4.955,4.875,4.88,1522726.796467145
2011-05-16,4.86,4.975,4.85,4.92,2139565.308307882
2011-05-17,4.925,4.99,4.925,4.975,14696143.22859213
2011-05-18,4.975,5.07,4.96,5.07,2811805.1173823103
2011-05-19,5.07,5.08,5.03,5.07,2440658.367710768
2011-05-20,5.04,5.085,5.015,5.025,1387576.1734249322
2011-05-24,4.98,4.98,4.89,4.895,2076783.3446941243
2011-05-25,4.875,5.005,4.86,4.995,4682888.473016055
2011-05-26,4.995,5.03,4.94,5.03,2045032.861794195
2011-05-27,5.065,5.085,5.01,5.02,3873804.028173067
2011-05-30,5.03,5.03,4.96,4.985,639928.2865898882
2011-05-31,4.99,5.055,4.94,4.955,2836191.2748609493
2011-06-01,4.975,5.03,4.945,4.955,2588674.772295207
2011-06-02,4.93,5.0,4.92,4.975,2855092.317177428
2011-06-03,4.92,5.02,4.92,5.005,1975246.0738521973
2011-06-06,5.015,5.025,4.91,4.945,2776437.835606835
2011-06-07,4.92,4.95,4.885,4.9,2093227.796208088
2011-06-08,4.875,4.9,4.835,4.84,2621334.901900281
2011-06-09,4.845,4.865,4.8,4.85,2087404.9678979097
2011-06-10,4.81,4.825,4.72,4.77,1373800.7451775617
2011-06-13,4.745,4.775,4.69,4.74,1576450.421933264
2011-06-14,4.74,4.87,4.735,4.87,1760841.800750973
2011-06-15,4.835,4.865,4.785,4.805,1829364.887881033
2011-06-16,4.81,4.86,4.79,4.835,1994452.1473991445
2011-06-17,4.825,4.985,4.825,4.9,12367529.368215648
2011-06-20,4.875,4.95,4.875,4.93,2570993.8549005985
2011-06-21,4.925,4.955,4.91,4.94,1789443.9255935757
2011-06-22,4.91,4.955,4.9,4.935,1832622.1856635264
2011-06-23,4.895,4.935,4.825,4.935,2565742.9601475475
2011-06-24,4.945,4.945,4.86,4.875,1771724.879295159
2011-06-27,4.865,4.94,4.835,4.935,1587616.7437628843
2011-06-28,4.945,4.975,4.92,4.93,2274214.808614326
2011-06-29,4.935,4.95,4.895,4.93,2331963.756925368
2011-06-30,4.955,5.005,4.9,5.005,2459739.1605737726
2011-07-04,5.035,5.07,4.95,5.045,985686.6333112548
2011-07-05,5.06,5.06,5.0,5.01,1872357.9504182
2011-07-06,5.01,5.055,4.99,5.015,2408308.7163224192
2011-07-07,5.04,5.04,5.01,5.015,2620517.8539615283
2011-07-08,5.015,5.03,4.99,5.025,1652272.4706495146
2011-07-11,5.025,5.025,4.955,4.985,2228814.178150968
2011-07-12,4.93,4.985,4.915,4.94,1479466.831603319
2011-07-13,4.925,5.03,4.915,4.93,2451775.666664063
2011-07-14,4.95,4.955,4.87,4.89,1711121.7101847422
2011-07-15,4.91,4.925,4.855,4.87,2000547.32502224
2011-07-18,4.845,4.87,4.74,4.77,1651765.9009274878
2011-07-19,4.76,4.84,4.755,4.805,2415694.829688744
2011-07-20,4.805,4.82,4.74,4.76,2472485.1084183147
2011-07-21,4.76,4.875,4.76,4.835,1762889.867584113
2011-07-22,4.835,4.85,4.765,4.785,1509991.7425951196
2011-07-25,4.765,4.79,4.72,4.755,1996276.887795692
2011-07-26,4.755,4.755,4.715,4.725,2022090.1556740191
2011-07-27,4.71,4.755,4.695,4.695,4588971.535949562
2011-07-28,4.685,4.745,4.63,4.725,2931943.846296507
2011-07-29,4.715,4.76,4.665,4.715,2493788.2716747266
2011-08-02,4.74,4.74,4.55,4.55,4059028.795888304
2011-08-03,4.545,4.59,4.45,4.555,5953223.714216234
2011-08-04,4.49,4.525,4.375,4.395,5173558.442154601
2011-08-05,4.385,4.465,4.275,4.37,5424773.448389764
2011-08-08,4.24,4.295,4.13,4.2,9350056.943690509
2011-08-09,4.21,4.49,4.21,4.49,18574043.39043148
2011-08-10,4.465,4.48,4.27,4.41,7738468.013404621
2011-08-11,4.42,4.66,4.355,4.62,5537373.548322402
2011-08-12,4.645,4.66,4.505,4.615,4146207.8109532166
2011-08-15,4.655,4.74,4.61,4.66,2997716.2053661
2011-08-16,4.65,4.65,4.565,4.605,2491162.824298201
2011-08-17,4.65,4.67,4.585,4.59,2533088.277528732
2011-08-18,4.465,4.53,4.42,4.47,3880057.1683976543
2011-08-19,4.355,4.525,4.355,4.39,3389294.600492717
2011-08-22,4.495,4.495,4.33,4.36,2901201.055854372
2011-08-23,4.385,4.43,4.33,4.42,20183943.75497728
2011-08-24,4.405,4.475,4.39,4.41,3737079.226102191
2011-08-25,4.425,4.43,4.35,4.4,3837739.532156523
2011-08-26,4.355,4.425,4.31,4.375,8544621.979640616
2011-08-29,4.445,4.49,4.395,4.475,1671249.7707736106
2011-08-30,4.465,4.535,4.435,4.495,2410242.396444134
2011-08-31,4.505,4.56,4.48,4.56,4263906.290023672
2011-09-01,4.58,4.58,4.46,4.51,2819033.2681471426
2011-09-02,4.45,4.49,4.415,4.445,2624837.314064401
2011-09-06,4.33,4.4,4.265,4.4,2275995.973120808
2011-09-07,4.42,4.51,4.4,4.505,1576466.7628920393
2011-09-08,4.495,4.55,4.46,4.465,3118170.85948328
2011-09-09,4.425,4.455,4.31,4.32,2161974.209774739
2011-09-12,4.26,4.33,4.25,4.31,2855838.5542948223
2011-09-13,4.305,4.335,4.28,4.28,3738364.7148591615
2011-09-14,4.32,4.435,4.28,4.395,2001593.146383843
2011-09-15,4.47,4.515,4.41,4.5,2887556.355277202
2011-09-16,4.535,4.56,4.45,4.475,9563251.98584238
2011-09-19,4.47,4.47,4.345,4.365,2704619.321790473
2011-09-20,4.365,4.44,4.36,4.395,2337579.599757728
2011-09-21,4.375,4.425,4.23,4.23,2679617.6548646404
2011-09-22,4.175,4.235,4.14,4.225,5468736.074480917
2011-09-23,4.155,4.3,4.155,4.295,3264482.357368855
2011-09-26,4.29,4.415,4.265,4.415,4577080.764947581
2011-09-27,4.475,4.575,4.445,4.52,4544077.47520823
2011-09-28,4.575,4.575,4.41,4.42,3538667.3046554853
2011-09-29,4.465,4.525,4.445,4.525,4549998.349271058
2011-09-30,4.495,4.55,4.46,4.54,3604918.9985158127
2011-10-03,4.515,4.525,4.335,4.355,4849707.874164323
2011-10-04,4.265,4.31,4.06,4.295,8881523.526705904
2011-10-05,4.315,4.32,4.25,4.29,4577527.417820766
2011-10-06,4.29,4.385,4.275,4.37,4388582.358491075
2011-10-07,4.345,4.37,4.24,4.24,2833908.9876187
2011-10-11,4.295,4.3,4.225,4.265,3700252.152009477
2011-10-12,4.3,4.3,4.23,4.3,14022214.853777612
2011-10-13,4.315,4.315,4.21,4.22,4599838.273534973
2011-10-14,4.285,4.29,4.23,4.29,12922054.357260846
2011-10-17,4.305,4.305,4.23,4.25,2522363.161586038
2011-10-18,4.255,4.28,4.225,4.27,2525979.960461583
2011-10-19,4.28,4.345,4.255,4.33,3953694.975624306
2011-10-20,4.33,4.385,4.315,4.355,4062335.116547123
2011-10-21,4.41,4.49,4.365,4.465,7053836.310592444
2011-10-24,4.5,4.535,4.46,4.535,4290825.296112444
2011-10-25,4.53,4.53,4.45,4.45,2810383.4539688807
2011-10-26,4.495,4.51,4.405,4.48,2091729.8749870409
2011-10-27,4.59,4.6,4.54,4.575,4630368.631513032
2011-10-28,4.64,4.655,4.575,4.585,2664943.4738846417
2011-10-31,4.545,4.625,4.54,4.54,2759628.436013563
2011-11-01,4.44,4.52,4.42,4.47,4087494.746074448
2011-11-02,4.48,4.625,4.48,4.57,3828376.162778417
2011-11-03,4.565,4.615,4.535,4.575,2820422.249643022
2011-11-04,4.55,4.595,4.485,4.505,1498356.9799472813
2011-11-07,4.48,4.545,4.48,4.545,1634847.5616090486
2011-11-08,4.565,4.595,4.48,4.59,2098963.4727381314
2011-11-09,4.515,4.555,4.495,4.495,8827478.529050542
2011-11-10,4.5,4.54,4.455,4.505,3499868.421537249
2011-11-11,4.53,4.64,4.53,4.585,10168924.175853496
2011-11-14,4.615,4.63,4.54,4.575,3359744.7000411614
2011-11-15,4.555,4.615,4.555,4.59,1949269.39638612
2011-11-16,4.565,4.575,4.505,4.505,15295736.581938926
2011-11-17,4.485,4.525,4.36,4.385,3562650.3851510063
2011-11-18,4.42,4.42,4.34,4.39,1981003.538327275
2011-11-21,4.34,4.36,4.26,4.36,3381314.7656242326
2011-11-22,4.375,4.39,4.31,4.37,3617125.6947207777
2011-11-23,4.33,4.36,4.265,4.275,8247902.850203186
2011-11-24,4.26,4.29,4.18,4.2,980539.231297113
2011-11-25,4.215,4.33,4.195,4.29,3379903.9961833195
2011-11-28,4.305,4.405,4.275,4.28,4048418.066657036
2011-11-29,4.29,4.315,4.22,4.265,16566017.35327652
2011-11-30,4.33,4.485,4.295,4.485,4907494.9513791725
2011-12-01,4.485,4.485,4.39,4.4,3860927.352658325
2011-12-02,4.465,4.475,4.38,4.395,2427798.0331548005
2011-12-05,4.41,4.53,4.405,4.465,2439879.448675824
2011-12-06,4.47,4.51,4.36,4.41,4270949.2432557205
2011-12-07,4.42,4.5,4.355,4.485,2970976.9498238526
2011-12-08,4.475,4.485,4.4,4.425,3855671.010919016
2011-12-09,4.415,4.48,4.415,4.44,2617064.464673734
2011-12-12,4.405,4.41,4.3,4.37,2950605.2212176183
2011-12-13,4.4,4.41,4.27,4.32,3233870.2945969207
2011-12-14,4.33,4.33,4.255,4.285,4182582.785186487
2011-12-15,4.3,4.34,4.26,4.31,2908009.788677311
2011-12-16,4.31,4.365,4.255,4.255,9063801.474855373
2011-12-19,4.255,4.3,4.255,4.3,2393743.475067588
2011-12-20,4.33,4.37,4.33,4.335,2142855.288007926
2011-12-21,4.32,4.355,4.295,4.33,2153858.200249796
2011-12-22,4.35,4.425,4.32,4.4,10682558.63905725
2011-12-23,4.385,4.46,4.385,4.4,1809635.903653284
2011-12-28,4.405,4.405,4.315,4.355,2046133.1530183817
2011-12-29,4.37,4.435,4.36,4.405,1690085.4492549894
2011-12-30,4.405,4.445,4.38,4.415,2998990.800150553
2012-01-03,4.485,4.52,4.415,4.445,3710236.4778210353
2012-01-04,4.45,4.485,4.42,4.435,3777348.795510182
2012-01-05,4.44,4.515,4.395,4.5,3120120.88056377
2012-01-06,4.485,4.515,4.455,4.47,2108713.57814058
2012-01-09,4.51,4.51,4.42,4.47,2036998.5570631267
2012-01-10,4.48,4.55,4.47,4.53,3111808.779533526
2012-01-11,4.56,4.595,4.525,4.565,3240292.2913955166
2012-01-12,4.565,4.61,4.55,4.61,3019438.786564404
2012-01-13,4.62,4.62,4.565,4.61,1793485.5893972726
2012-01-16,4.585,4.675,4.58,4.655,1072729.473719709
2012-01-17,4.68,4.715,4.675,4.7,4841629.993543188
2012-01-18,4.695,4.845,4.69,4.825,5076449.571140713
2012-01-19,4.855,4.88,4.825,4.88,3907074.2202390768
2012-01-20,4.855,4.935,4.855,4.865,4328191.621844734
2012-01-23,4.84,4.91,4.83,4.895,1935210.724853316
2012-01-24,4.895,4.915,4.855,4.88,1792031.244066293
2012-01-25,4.89,4.91,4.85,4.85,2396712.082578389
2012-01-26,4.865,4.88,4.81,4.82,2201726.315488187
2012-01-27,4.79,4.835,4.765,4.785,2420825.8907441106
2012-01-30,4.75,4.82,4.73,4.785,1917083.1545855224
2012-01-31,4.82,4.835,4.76,4.81,2002317.595556204
2012-02-01,4.815,4.915,4.805,4.905,3104357.3023321014
2012-02-02,4.945,4.965,4.895,4.945,8608471.552561011
2012-02-03,4.975,4.99,4.945,4.97,6995450.064889176
2012-02-06,4.96,5.015,4.945,4.97,3140144.0020494694
2012-02-07,4.98,5.02,4.93,5.0,2900841.554761321
2012-02-08,5.02,5.02,4.93,4.965,1488868.3298852332
2012-02-09,4.945,4.98,4.93,4.955,1868517.825106062
2012-02-10,4.915,4.945,4.865,4.915,3904426.984917518
2012-02-13,4.91,4.98,4.91,4.94,19247813.802644502
2012-02-14,4.935,4.94,4.89,4.915,1414353.557870987
2012-02-15,4.945,4.955,4.9,4.9,2038681.675816957
2012-02-16,4.93,4.985,4.905,4.985,4136817.206643819
2012-02-17,4.985,5.01,4.965,5.0,2857527.120034911
2012-02-21,5.045,5.05,4.965,5.02,4458467.192185723
2012-02-22,5.005,5.02,4.885,4.935,5935891.40394216
2012-02-23,4.915,4.945,4.885,4.905,2297353.606239803
2012-02-24,4.89,4.985,4.89,4.98,3918322.2468625726
2012-02-27,4.96,5.005,4.875,5.005,3070754.844104332
2012-02-28,4.98,4.98,4.895,4.95,6976107.81668577
2012-02-29,4.97,4.98,4.885,4.885,16815984.99965852
2012-03-01,4.9,4.94,4.875,4.94,2858142.629482105
2012-03-02,4.95,4.96,4.89,4.905,4770296.261503819
2012-03-05,4.915,5.005,4.9,4.995,3359357.9640168184
2012-03-06,4.955,4.975,4.86,4.88,17221774.581933178
2012-03-07,4.865,4.91,4.825,4.88,4062776.3224340496
2012-03-08,4.91,4.915,4.865,4.87,1988727.3648416167
2012-03-09,4.895,4.905,4.87,4.9,2284830.9848318533
2012-03-12,4.93,4.965,4.91,4.935,1577294.7048033085
2012-03-13,4.93,5.055,4.93,5.055,3012591.9248376563
2012-03-14,5.055,5.055,4.99,5.015,4291326.418848213
2012-03-15,4.995,5.055,4.98,5.045,2524166.114037552
2012-03-16,5.05,5.09,5.025,5.025,13484025.376521211
2012-03-19,5.04,5.07,5.005,5.02,2132811.045347526
2012-03-20,4.995,5.015,4.95,4.98,1325475.0830934686
2012-03-21,4.98,5.03,4.965,5.01,2291819.4682013183
2012-03-22,4.98,5.025,4.96,4.96,7529941.038476157
2012-03-23,4.95,5.005,4.95,4.98,2747503.4446024727
2012-03-26,5.015,5.02,4.965,5.01,6183865.453353603
2012-03-27,5.0,5.04,4.99,5.025,2010172.1497407465
2012-03-28,5.025,5.03,4.97,5.025,2169414.793003647
2012-03-29,4.98,5.02,4.9,4.99,3130916.8073278223
2012-03-30,4.99,5.02,4.955,4.975,2820046.407591196
2012-04-02,4.965,5.07,4.96,5.045,4291816.647611464
2012-04-03,5.045,5.065,4.995,5.0,7057992.361107565
2012-04-04,4.97,5.025,4.96,4.965,3588218.538647708
2012-04-05,4.925,4.945,4.885,4.92,3173337.9363078624
2012-04-09,4.93,4.945,4.85,4.865,1122640.2088049822
2012-04-10,4.83,4.875,4.755,4.78,3982291.6534806495
2012-04-11,4.79,4.845,4.79,4.845,3061609.35417656
2012-04-12,4.835,4.88,4.805,4.875,3293024.565362616
2012-04-13,4.875,4.89,4.83,4.875,3230836.3232510188
2012-04-16,4.9,4.92,4.885,4.915,2524629.107869512
2012-04-17,4.915,4.925,4.875,4.92,2700261.732783792
2012-04-18,4.895,5.01,4.895,5.01,3035338.539452532
2012-04-19,5.03,5.17,5.01,5.08,11717240.913762376
2012-04-20,5.105,5.11,5.055,5.095,3300154.6703747977
2012-04-23,5.035,5.06,4.975,5.005,5867798.62872651
2012-04-24,5.0,5.08,4.995,5.05,2870681.5918488298
2012-04-25,5.07,5.09,5.01,5.015,1830122.0189709435
2012-04-26,5.02,5.11,5.02,5.1,3008523.026102668
2012-04-27,5.155,5.155,5.08,5.135,2147131.172220732
2012-04-30,5.14,5.175,5.125,5.175,5874792.559082233
2012-05-01,5.19,5.255,5.145,5.225,4525361.630424536
2012-05-02,5.185,5.22,5.125,5.185,2531677.5080878185
2012-05-03,5.195,5.21,5.145,5.15,1970741.416216541
2012-05-04,5.1,5.175,5.085,5.165,2129319.527155923
2012-05-07,5.115,5.155,5.1,5.15,3957366.244362435
2012-05-08,5.155,5.17,5.1,5.145,19923517.89497924
2012-05-09,5.105,5.18,5.1,5.125,3543738.4488620106
2012-05-10,5.095,5.185,5.095,5.145,3929150.855544175
2012-05-11,5.17,5.19,5.125,5.19,1874858.1171107828
2012-05-14,5.18,5.18,5.105,5.14,8486829.455439508
2012-05-15,5.12,5.16,5.075,5.085,3151898.598394992
2012-05-16,5.08,5.16,5.03,5.04,4032801.5570543422
2012-05-17,5.04,5.055,4.93,4.935,24686308.209419053
2012-05-18,4.975,4.975,4.86,4.87,4102326.8896559374
2012-05-22,4.935,5.075,4.935,5.035,8081252.305628927
2012-05-23,5.0,5.095,4.975,5.085,3522549.672317024
2012-05-24,5.085,5.15,5.08,5.15,2537505.783384254
2012-05-25,5.16,5.19,5.11,5.19,2895329.204667869
2012-05-28,5.205,5.215,5.11,5.155,5381791.279825114
2012-05-29,5.195,5.265,5.17,5.26,5208745.973383551
2012-05-30,5.22,5.255,5.15,5.165,6886221.649450457
2012-05-31,5.165,5.25,5.155,5.245,3006583.898994695
2012-06-01,5.225,5.225,5.09,5.09,5576624.531300082
2012-06-04,5.095,5.12,4.985,4.995,9018863.838223971
2012-06-05,5.0,5.065,4.995,5.06,5167201.809191105
2012-06-06,5.08,5.205,5.055,5.19,6807262.136649395
2012-06-07,5.215,5.27,5.2,5.25,5137069.081209905
2012-06-08,5.235,5.27,5.22,5.23,2194503.6117096134
2012-06-11,5.24,5.28,5.13,5.14,2304608.991935927
2012-06-12,5.13,5.19,5.12,5.18,2461836.250283238
2012-06-13,5.125,5.235,5.125,5.205,2583489.2413772563
2012-06-14,5.22,5.22,5.135,5.175,2065159.476018803
2012-06-15,5.175,5.225,5.145,5.155,9531354.434313474
2012-06-18,5.135,5.23,5.135,5.215,1846305.0151445053
2012-06-19,5.215,5.32,5.205,5.285,3159878.4332634765
2012-06-20,5.325,5.35,5.28,5.325,2574016.9322739835
2012-06-21,5.33,5.355,5.18,5.185,2065126.794101253
2012-06-22,5.19,5.235,5.14,5.175,2208001.243657808
2012-06-25,5.16,5.16,5.09,5.13,1616382.2781932375
2012-06-26,5.13,5.215,5.11,5.205,6125620.829293053
2012-06-27,5.205,5.24,5.19,5.215,1151863.290081037
2012-06-28,5.205,5.26,5.13,5.26,1891068.3482156363
2012-06-29,5.235,5.355,5.235,5.35,3004617.53695543
2012-07-03,5.395,5.52,5.375,5.505,3380601.2104243883
2012-07-04,5.465,5.555,5.415,5.48,985387.0490670456
2012-07-05,5.46,5.46,5.355,5.37,2878225.6678166464
2012-07-06,5.36,5.385,5.33,5.355,1850471.959632144
2012-07-09,5.355,5.405,5.31,5.395,1651509.8925733452
2012-07-10,5.4,5.445,5.34,5.365,7740902.816262104
2012-07-11,5.38,5.42,5.355,5.375,3835626.101488283
2012-07-12,5.395,5.4,5.305,5.375,2276791.2331145266
2012-07-13,5.37,5.405,5.37,5.39,2446906.060949097
2012-07-16,5.395,5.415,5.35,5.4,1212101.5111121442
2012-07-17,5.395,5.44,5.375,5.395,2117908.090944677
2012-07-18,5.42,5.42,5.365,5.385,3059038.3766626185
2012-07-19,5.375,5.415,5.375,5.41,2177247.5592431566
2012-07-20,5.41,5.42,5.37,5.41,1639956.8347193822
2012-07-23,5.335,5.36,5.295,5.33,2424551.629344823
2012-07-24,5.32,5.34,5.255,5.265,1550920.3973403715
2012-07-25,5.275,5.29,5.25,5.27,2925745.175934504
2012-07-26,5.315,5.38,5.31,5.335,3687522.5451237103
2012-07-27,5.385,5.455,5.35,5.425,2398291.708593312
2012-07-30,5.41,5.465,5.39,5.405,3138700.5506910062
2012-07-31,5.44,5.47,5.385,5.42,3510898.5687104105
2012-08-01,5.445,5.48,5.38,5.455,2686568.0093302964
2012-08-02,5.455,5.455,5.365,5.38,2820939.7133375653
2012-08-03,5.435,5.5,5.41,5.455,2324572.1965727843
2012-08-07,5.46,5.52,5.42,5.505,3178343.716679287
2012-08-08,5.525,5.575,5.49,5.535,12195578.906012014
2012-08-09,5.53,5.555,5.455,5.46,6581375.616515567
2012-08-10,5.435,5.505,5.42,5.49,2314495.2719948348
2012-08-13,5.5,5.525,5.455,5.5,1824675.032712592
2012-08-14,5.505,5.55,5.485,5.51,1952390.519512156
2012-08-15,5.51,5.535,5.485,5.52,14183581.82168127
2012-08-16,5.535,5.565,5.475,5.555,2042821.385373304
2012-08-17,5.565,5.575,5.535,5.56,5356386.535916163
2012-08-20,5.555,5.565,5.52,5.555,1883241.0289623856
2012-08-21,5.57,5.575,5.525,5.545,3529412.8750025467
2012-08-22,5.545,5.605,5.53,5.6,7722018.1149044
2012-08-23,5.6,5.605,5.56,5.58,3183196.981435478
2012-08-24,5.58,5.62,5.555,5.61,1893508.5980593776
2012-08-27,5.61,5.61,5.535,5.545,2617347.707959168
2012-08-28,5.55,5.565,5.52,5.52,7405079.77247597
2012-08-29,5.5,5.525,5.48,5.5,2405928.38332752
2012-08-30,5.5,5.52,5.45,5.49,1267372.080675635
2012-08-31,5.51,5.52,5.415,5.415,4243512.773472405
2012-09-04,5.405,5.43,5.335,5.405,7653108.291749997
2012-09-05,5.4,5.44,5.365,5.41,2128322.728670645
2012-09-06,5.425,5.49,5.405,5.49,6235753.444450659
2012-09-07,5.5,5.53,5.45,5.475,4405299.159317955
2012-09-10,5.49,5.5,5.45,5.46,2536552.560789043
2012-09-11,5.455,5.47,5.385,5.435,1872379.738363233
2012-09-12,5.495,5.545,5.445,5.525,2176174.5029502613
2012-09-13,5.525,5.6,5.5,5.6,2872359.2636164017
2012-09-14,5.635,5.635,5.52,5.535,4090604.9752279664
2012-09-17,5.535,5.535,5.475,5.49,5484793.789970537
2012-09-18,5.49,5.54,5.46,5.5,5647293.731015932
2012-09-19,5.505,5.515,5.45,5.465,3818075.911763875
2012-09-20,5.45,5.49,5.435,5.46,1993902.0017870509
2012-09-21,5.46,5.5,5.45,5.465,12978719.355306474
2012-09-24,5.495,5.495,5.43,5.45,2874173.110040433
2012-09-25,5.47,5.475,5.395,5.41,3091393.475037225
2012-09-26,5.41,5.475,5.41,5.445,5204448.301225712
2012-09-27,5.455,5.49,5.435,5.475,2161206.184712312
2012-09-28,5.42,5.465,5.385,5.41,2859923.793988586
2012-10-01,5.43,5.485,5.355,5.38,2525440.7088220064
2012-10-02,5.405,5.415,5.31,5.33,3764472.11999544
2012-10-03,5.35,5.36,5.295,5.305,3438927.5392788146
2012-10-04,5.33,5.37,5.28,5.285,3082879.835515422
2012-10-05,5.305,5.345,5.265,5.285,4045956.028868261
2012-10-09,5.295,5.295,5.225,5.245,7174901.027170559
2012-10-10,5.24,5.255,5.145,5.18,4185159.209686687
2012-10-11,5.165,5.27,5.165,5.24,3633145.281306589
2012-10-12,5.22,5.26,5.22,5.26,2826424.828499725
2012-10-15,5.26,5.295,5.22,5.295,2993353.16937316
2012-10-16,5.325,5.44,5.315,5.42,3443355.939106854
2012-10-17,5.43,5.45,5.38,5.385,8119283.163684737
2012-10-18,5.385,5.44,5.38,5.43,3523644.5165549526
2012-10-19,5.42,5.49,5.42,5.455,2370043.6378575014
2012-10-22,5.44,5.495,5.425,5.48,3400553.521088729
2012-10-23,5.415,5.45,5.33,5.43,4749080.250027541
2012-10-24,5.42,5.47,5.395,5.43,1827360.39693796
2012-10-25,5.48,5.495,5.385,5.395,2337132.9468845427
2012-10-26,5.39,5.42,5.37,5.4,2266120.5870344164
2012-10-29,5.42,5.485,5.335,5.485,888387.1177783253
2012-10-30,5.47,5.595,5.47,5.585,1252120.5191522515
2012-10-31,5.575,5.58,5.485,5.5,2518746.362710492
2012-11-01,5.49,5.635,5.49,5.58,2566020.756446724
2012-11-02,5.61,5.635,5.575,5.59,4791267.158598471
2012-11-05,5.565,5.61,5.535,5.555,1387238.4602769143
2012-11-06,5.575,5.595,5.525,5.53,1283173.7878111124
2012-11-07,5.535,5.535,5.48,5.49,1560485.3052100365
2012-11-08,5.46,5.505,5.43,5.435,2099246.7160235653
2012-11-09,5.41,5.455,5.38,5.415,3478031.4536275184
2012-11-12,5.44,5.51,5.405,5.465,3746960.05917484
2012-11-13,5.455,5.47,5.425,5.45,8530710.376736786
2012-11-14,5.45,5.47,5.315,5.33,9051028.292079538
2012-11-15,5.33,5.345,5.255,5.265,3065209.81209333
2012-11-16,5.275,5.285,5.21,5.265,3556146.683558535
2012-11-19,5.29,5.33,5.27,5.33,1932846.732817191
2012-11-20,5.34,5.41,5.335,5.405,1963780.167778368
2012-11-21,5.41,5.47,5.37,5.47,2127565.597580734
2012-11-22,5.475,5.525,5.415,5.45,776130.1779799629
2012-11-23,5.475,5.495,5.44,5.475,1824827.548327826
2012-11-26,5.44,5.47,5.425,5.465,3233739.56692672
2012-11-27,5.49,5.49,5.43,5.445,2479315.629186287
2012-11-28,5.4,5.47,5.4,5.46,2158820.404731154
2012-11-29,5.505,5.52,5.455,5.48,2681649.3807390053
2012-11-30,5.515,5.56,5.475,5.535,3842767.100472981
2012-12-03,5.53,5.56,5.515,5.54,3186225.5057951217
2012-12-04,5.53,5.53,5.495,5.505,2310268.410658354
2012-12-05,5.52,5.545,5.49,5.54,1809499.7289968247
2012-12-06,5.56,5.575,5.525,5.575,1641552.801693079
2012-12-07,5.6,5.615,5.575,5.58,5231508.928957201
2012-12-10,5.61,5.64,5.56,5.64,2481374.589991944
2012-12-11,5.635,5.685,5.615,5.63,4454910.310159019
2012-12-12,5.65,5.655,5.6,5.64,2563798.3860533163
2012-12-13,5.655,5.655,5.57,5.575,2304489.158238244
2012-12-14,5.585,5.65,5.565,5.64,2419981.607874066
2012-12-17,5.64,5.67,5.615,5.67,8593699.325828362
2012-12-18,5.695,5.74,5.66,5.71,2623486.46147233
2012-12-19,5.735,5.795,5.72,5.795,4621626.218568378
2012-12-20,5.775,5.875,5.775,5.87,4134022.9026932847
2012-12-21,5.88,5.88,5.805,5.805,11251806.831958773
2012-12-24,5.85,5.865,5.795,5.825,1310021.983078526
2012-12-27,5.765,5.795,5.735,5.78,3913022.329233197
2012-12-28,5.745,5.79,5.715,5.775,2697058.9048638814
2012-12-31,5.78,5.855,5.755,5.83,2032330.48983972
2013-01-02,5.865,5.89,5.825,5.855,2498352.846159225
2013-01-03,5.855,5.865,5.825,5.855,4374289.466549162
2013-01-04,5.85,5.93,5.84,5.93,2889544.5052615004
2013-01-07,5.915,5.935,5.895,5.935,4371059.403697959
2013-01-08,5.92,5.95,5.895,5.935,3445670.9082666533
2013-01-09,5.93,6.005,5.93,5.98,2334741.7199171265
2013-01-10,5.985,6.015,5.94,5.955,5152031.952461597
2013-01-11,5.97,5.97,5.895,5.91,3067023.658517361
2013-01-14,5.945,5.955,5.91,5.935,2249044.2851144853
2013-01-15,5.925,5.93,5.855,5.865,3812443.7279727394
2013-01-16,5.835,5.855,5.775,5.805,2748816.168290736
2013-01-17,5.805,5.87,5.8,5.85,2363648.875990197
2013-01-18,5.88,5.915,5.86,5.86,1745966.0812794156
2013-01-21,5.915,5.95,5.9,5.94,751689.5506387405
2013-01-22,5.915,5.93,5.855,5.895,1896847.6006357472
2013-01-23,5.91,5.935,5.89,5.915,1444491.732838445
2013-01-24,5.925,5.97,5.92,5.965,2681594.9108764217
2013-01-25,5.97,6.045,5.96,6.04,3188039.3522191527
2013-01-28,6.075,6.085,6.04,6.075,4523150.154003644
2013-01-29,6.095,6.105,5.97,5.98,4511504.49738329
2013-01-30,6.02,6.045,5.965,5.975,1823117.194642704
2013-01-31,5.99,5.995,5.915,5.915,2254899.795342213
2013-02-01,5.96,5.985,5.905,5.905,3828076.578534208
2013-02-04,5.885,5.965,5.85,5.96,4566889.453658205
2013-02-05,5.945,6.035,5.945,5.965,3059065.61159391
2013-02-06,5.975,6.085,5.965,6.065,5087659.468860401
2013-02-07,6.08,6.1,6.035,6.085,9133228.761704318
2013-02-08,6.105,6.24,6.09,6.235,6948344.527726953
2013-02-11,6.255,6.3,6.225,6.225,2623660.7650325974
2013-02-12,6.245,6.275,6.21,6.22,1862221.108991408
2013-02-13,6.255,6.265,6.21,6.23,1021386.1812484897
2013-02-14,6.25,6.25,6.15,6.175,2383366.9662454287
2013-02-15,6.185,6.23,5.96,5.985,6457086.284072506
2013-02-19,6.065,6.255,6.025,6.255,4817783.087704126
2013-02-20,6.24,6.29,6.18,6.27,9573699.3054859
2013-02-21,6.235,6.255,6.17,6.21,3522260.982045331
2013-02-22,6.205,6.265,6.185,6.2,5327386.7810767
2013-02-25,6.21,6.26,6.075,6.075,4206614.888558333
2013-02-26,6.105,6.155,6.08,6.14,5547995.171526187
2013-02-27,6.13,6.19,6.125,6.17,7425337.114370778
2013-02-28,6.16,6.285,6.15,6.285,3817046.431361046
2013-03-01,6.185,6.365,6.185,6.345,4007173.4867088
2013-03-04,6.35,6.38,6.31,6.355,3213100.935993827
2013-03-05,6.395,6.47,6.37,6.385,3229180.43942848
2013-03-06,6.435,6.435,6.37,6.385,2003722.9180108584
2013-03-07,6.395,6.395,6.37,6.39,2080236.73398192
2013-03-08,6.395,6.405,6.305,6.37,8275764.184914653
2013-03-11,6.36,6.385,6.16,6.205,4639759.23582243
2013-03-12,6.185,6.23,6.06,6.075,8451598.348320492
2013-03-13,6.055,6.11,6.03,6.06,7137774.368833637
2013-03-14,6.075,6.145,6.045,6.13,4055526.383724184
2013-03-15,6.13,6.19,6.085,6.085,7036536.68223592
2013-03-18,6.055,6.08,5.95,6.04,2832574.475985404
2013-03-19,6.05,6.11,6.02,6.05,4149318.040106735
2013-03-20,6.055,6.11,6.045,6.06,2108305.054171204
2013-03-21,6.065,6.065,5.875,5.88,12972749.458367322
2013-03-22,5.87,5.94,5.825,5.835,2806232.850440017
2013-03-25,5.835,5.845,5.785,5.805,5541861.864999284
2013-03-26,5.835,5.84,5.77,5.83,2266801.46031671
2013-03-27,5.805,5.865,5.75,5.86,2989365.9754320467
2013-03-28,5.855,5.965,5.85,5.96,5144858.271559347
2013-04-01,5.97,6.0,5.935,5.94,3445905.1286757626
2013-04-02,5.935,6.015,5.935,6.0,3414748.367277993
2013-04-03,5.975,6.01,5.895,5.93,4032681.7233566586
2013-04-04,5.93,6.005,5.93,5.96,4240418.8852776615
2013-04-05,5.935,5.98,5.885,5.98,3919694.887399677
2013-04-08,5.985,6.08,5.965,6.075,2286524.9975582007
2013-04-09,6.04,6.1,6.01,6.085,2584518.7217800845
2013-04-10,6.11,6.21,6.095,6.165,2577639.178135787
2013-04-11,6.145,6.22,6.14,6.2,2210120.1213123067
2013-04-12,6.16,6.21,6.125,6.18,2736157.372226327
2013-04-15,6.39,6.39,6.12,6.12,2611905.789576832
2013-04-16,6.1,6.275,6.09,6.255,2634283.703138865
2013-04-17,6.255,6.26,6.1,6.17,3316612.382032108
2013-04-18,6.2,6.2,6.14,6.16,4631389.9240061175
2013-04-19,6.065,6.28,6.065,6.275,2258872.457813386
2013-04-22,6.265,6.28,6.205,6.24,1852748.9099172573
2013-04-23,6.255,6.33,6.225,6.285,2097751.4801667444
2013-04-24,6.265,6.39,6.26,6.385,2785968.528777017
2013-04-25,6.355,6.405,6.35,6.365,2199941.3163033808
2013-04-26,6.335,6.365,6.235,6.32,1832795.9292736067
2013-04-29,6.39,6.46,6.34,6.44,2066954.8321032813
2013-04-30,6.435,6.495,6.355,6.48,2548272.386842484
2013-05-01,6.52,6.52,6.445,6.455,1698354.4853224778
2013-05-02,6.425,6.525,6.42,6.485,2349802.1706594443
2013-05-03,6.54,6.56,6.47,6.47,2170198.986900084
2013-05-06,6.515,6.54,6.475,6.515,2569748.857950075
2013-05-07,6.535,6.54,6.46,6.485,10773597.4016576
2013-05-08,6.47,6.54,6.47,6.53,2105411.105232854
2013-05-09,6.545,6.545,6.385,6.41,9035505.646033447
2013-05-10,6.425,6.445,6.35,6.425,3126249.876345749
2013-05-13,6.425,6.425,6.375,6.415,3634015.014675227
2013-05-14,6.425,6.505,6.415,6.505,4762921.448455187
2013-05-15,6.48,6.525,6.475,6.49,3857087.7567932513
2013-05-16,6.525,6.54,6.47,6.48,1986715.9104713115
2013-05-17,6.48,6.55,6.48,6.535,9113114.042608302
2013-05-21,6.515,6.54,6.495,6.495,3274413.2776589445
2013-05-22,6.54,6.55,6.445,6.465,4642850.367842127
2013-05-23,6.415,6.415,6.265,6.275,2988439.884275388
2013-05-24,6.24,6.305,6.225,6.28,5865975.988687864
2013-05-27,6.305,6.385,6.265,6.31,1296068.657349355
2013-05-28,6.38,6.415,6.325,6.36,4860467.010893789
2013-05-29,6.325,6.325,6.205,6.245,3754655.427364777
2013-05-30,6.22,6.235,6.13,6.14,2123708.8055800432
2013-05-31,6.125,6.185,6.07,6.09,3267338.799449228
2013-06-03,6.06,6.105,6.04,6.06,2251323.536206594
2013-06-04,6.035,6.075,6.0,6.025,3501729.6523841387
2013-06-05,5.97,6.015,5.93,5.99,4276316.48563525
2013-06-06,5.935,6.05,5.935,6.045,4198075.497864295
2013-06-07,6.045,6.1,6.0,6.055,3810012.428616818
2013-06-10,6.055,6.08,6.02,6.055,1999958.1528430025
2013-06-11,6.02,6.04,5.945,5.98,5490770.335501118
2013-06-12,5.97,5.98,5.9,5.92,4017070.070286913
2013-06-13,5.91,6.035,5.83,6.03,4085500.622925019
2013-06-14,6.025,6.065,5.98,5.99,12796713.663871158
2013-06-17,6.045,6.18,6.04,6.145,2565605.3856156208
2013-06-18,6.14,6.225,6.14,6.185,2005899.2384930404
2013-06-19,6.165,6.215,6.055,6.09,2355226.640166001
2013-06-20,6.015,6.05,5.97,5.98,4825015.545945692
2013-06-21,6.025,6.075,5.955,5.97,11914132.970259195
2013-06-24,5.95,6.035,5.905,6.0,3592743.7107230104
2013-06-25,6.01,6.16,6.0,6.155,2651890.8247636454
2013-06-26,6.14,6.27,6.14,6.24,1857667.306466934
2013-06-27,6.24,6.325,6.24,6.27,1385032.0658942028
2013-06-28,6.25,6.405,6.225,6.3,2228877.091931649
2013-07-02,6.32,6.42,6.275,6.335,2399998.2820699704
2013-07-03,6.34,6.34,6.195,6.285,2786553.675633409
2013-07-04,6.325,6.33,6.175,6.28,965186.5606360072
2013-07-05,6.285,6.325,6.165,6.235,2098526.4043819667
2013-07-08,6.295,6.315,6.265,6.285,3638632.930406756
2013-07-09,6.33,6.41,6.3,6.405,1610202.9021459585
2013-07-10,6.41,6.41,6.325,6.365,958507.4519238528
2013-07-11,6.415,6.46,6.395,6.43,2738750.867581461
2013-07-12,6.445,6.465,6.36,6.39,1817049.6800840204
2013-07-15,6.415,6.49,6.395,6.435,2206525.53633612
2013-07-16,6.475,6.49,6.35,6.38,2376908.7034123247
2013-07-17,6.41,6.495,6.4,6.46,2940083.5589268524
2013-07-18,6.47,6.535,6.47,6.495,3133967.488938168
2013-07-19,6.5,6.545,6.49,6.525,1831920.8447856684
2013-07-22,6.505,6.54,6.465,6.485,2238139.281361212
2013-07-23,6.485,6.515,6.465,6.48,1666377.0003596283
2013-07-24,6.5,6.53,6.46,6.51,2082026.3173503613
2013-07-25,6.51,6.53,6.44,6.46,2380540.8311965982
2013-07-26,6.445,6.49,6.435,6.44,1913619.9977619688
2013-07-29,6.425,6.52,6.42,6.5,1991945.331025737
2013-07-30,6.55,6.56,6.5,6.515,2029278.754782232
2013-07-31,6.55,6.58,6.345,6.36,2869792.133853553
2013-08-01,6.485,6.485,6.345,6.36,1781213.3888249616
2013-08-02,6.395,6.5,6.375,6.49,2056854.4593388864
2013-08-06,6.485,6.515,6.425,6.47,3056127.142258076
2013-08-07,6.42,6.47,6.355,6.395,2168675.496436144
2013-08-08,6.39,6.465,6.37,6.455,2893451.044587689
2013-08-09,6.525,6.525,6.355,6.355,3364905.4482610337
2013-08-12,6.35,6.415,6.335,6.395,4964354.300073294
2013-08-13,6.405,6.41,6.33,6.35,3141126.3126406977
2013-08-14,6.355,6.44,6.32,6.405,2974760.099659728
2013-08-15,6.355,6.355,6.17,6.19,8049122.008734792
2013-08-16,6.19,6.23,6.14,6.14,2946193.335562517
2013-08-19,6.105,6.135,5.995,6.02,3158896.853657804
2013-08-20,6.035,6.135,6.005,6.125,3250791.2680779146
2013-08-21,6.115,6.165,6.085,6.115,4066438.541549209
2013-08-22,6.125,6.195,6.1,6.19,1615896.2229108573
2013-08-23,6.13,6.19,6.125,6.155,3492351.4879019577
2013-08-26,6.165,6.185,6.12,6.125,2728597.778884058
2013-08-27,6.055,6.1,6.04,6.04,4337066.326834043
2013-08-28,6.02,6.04,5.915,6.0,4705735.204327757
2013-08-29,6.0,6.085,5.985,6.065,3574778.120753773
2013-08-30,6.06,6.17,6.06,6.095,3584230.087542166
2013-09-03,6.13,6.13,6.055,6.1,4141827.597344413
2013-09-04,6.075,6.185,6.06,6.115,1492198.2861068249
2013-09-05,6.13,6.225,6.1,6.225,2137773.416506664
2013-09-06,6.31,6.31,6.12,6.125,2818083.075165688
2013-09-09,6.115,6.21,6.115,6.175,1451174.747039747
2013-09-10,6.19,6.285,6.185,6.285,2494923.8626380595
2013-09-11,6.25,6.285,6.225,6.265,1671938.5312920066
2013-09-12,6.25,6.3,6.24,6.275,1235577.124222303
2013-09-13,6.295,6.31,6.24,6.25,1239599.3499108383
2013-09-16,6.25,6.385,6.23,6.375,3182176.20967428
2013-09-17,6.36,6.42,6.325,6.39,1869169.9230493505
2013-09-18,6.38,6.485,6.375,6.45,2894652.9678602787
2013-09-19,6.44,6.505,6.44,6.495,2356581.439644315
2013-09-20,6.535,6.535,6.385,6.4,7855185.362790469
2013-09-23,6.385,6.45,6.385,6.43,1665649.5204841136
2013-09-24,6.42,6.475,6.405,6.425,1595384.4533773183
2013-09-25,6.445,6.485,6.37,6.395,2735276.8875962123
2013-09-26,6.39,6.445,6.355,6.385,1895469.9020272032
2013-09-27,6.38,6.385,6.28,6.33,1980616.6770222485
2013-09-30,6.27,6.53,6.27,6.445,4017844.994502136
2013-10-01,6.44,6.55,6.44,6.51,2843845.351626856
2013-10-02,6.48,6.555,6.455,6.555,3571989.447897633
2013-10-03,6.555,6.555,6.44,6.47,1835489.713450332
2013-10-04,6.455,6.54,6.435,6.49,1683941.949238002
2013-10-07,6.44,6.555,6.425,6.51,2061815.0286349696
2013-10-08,6.485,6.525,6.435,6.465,2332985.788029789
2013-10-09,6.47,6.54,6.47,6.495,1827070.9789489023
2013-10-10,6.545,6.74,6.54,6.695,3919983.136465483
2013-10-11,6.73,6.77,6.635,6.66,1576211.668542191
2013-10-15,6.705,6.75,6.63,6.645,3539943.4322218727
2013-10-16,6.64,6.75,6.64,6.745,2306764.8829514487
2013-10-17,6.69,6.84,6.67,6.825,2181126.9998127096
2013-10-18,6.83,6.885,6.82,6.88,1782541.8303367714
2013-10-21,6.87,6.89,6.845,6.875,1883993.643411291
2013-10-22,6.895,6.965,6.875,6.93,4751144.709021127
2013-10-23,6.92,7.025,6.915,6.995,3004070.158412356
2013-10-24,7.02,7.07,6.975,7.045,2462124.0091202804
2013-10-25,7.055,7.135,7.01,7.115,2292436.692359786
2013-10-28,7.1,7.115,6.99,7.0,1731686.769763641
2013-10-29,6.995,7.03,6.96,7.01,1794265.8538378226
2013-10-30,7.03,7.03,6.95,6.975,2472899.1458271816
2013-10-31,6.97,7.015,6.93,6.93,3700347.4731796016
2013-11-01,6.87,6.985,6.87,6.955,3209762.457417536
2013-11-04,6.935,7.01,6.935,6.99,1218149.2367697512
2013-11-05,7.005,7.025,6.965,7.015,2150578.116634386
2013-11-06,7.05,7.05,6.97,6.99,1804202.807209892
2013-11-07,7.0,7.015,6.92,6.945,7997887.393444003
2013-11-08,6.965,6.97,6.86,6.87,3842675.220708776
2013-11-11,6.9,6.97,6.86,6.915,2643472.090262216
2013-11-12,6.925,7.0,6.895,6.935,2207769.632355117
2013-11-13,6.92,6.92,6.87,6.895,2372638.71283865
2013-11-14,6.89,7.045,6.89,7.02,3855511.550396303
2013-11-15,7.025,7.08,7.005,7.08,4095479.749043496
2013-11-18,7.095,7.095,6.995,7.0,3156930.5493565933
2013-11-19,6.98,7.02,6.915,7.0,3334625.4163410524
2013-11-20,7.0,7.025,6.9,6.945,2381421.187277837
2013-11-21,6.94,6.985,6.915,6.925,1815410.2145674613
2013-11-22,6.91,7.02,6.905,6.98,2124673.5071540955
2013-11-25,6.995,7.0,6.91,6.935,4548172.552159177
2013-11-26,6.915,6.98,6.865,6.865,3123303.055690584
2013-11-27,6.875,6.935,6.875,6.89,1797866.3520622912
2013-11-28,6.895,6.985,6.89,6.95,1346259.4971665803
2013-11-29,6.94,6.965,6.89,6.9,1705154.8406805517
2013-12-02,6.895,6.955,6.885,6.9,2665401.918393679
2013-12-03,6.86,6.88,6.81,6.855,2770111.576128113
2013-12-04,6.82,6.91,6.805,6.875,2373629.772379207
2013-12-05,6.88,6.9,6.825,6.83,1820845.22726062
2013-12-06,6.84,6.94,6.835,6.925,1542014.842799691
2013-12-09,6.935,6.97,6.885,6.895,1304830.0454153386
2013-12-10,6.895,6.895,6.805,6.815,2194363.9705911
2013-12-11,6.825,6.825,6.7,6.705,3249109.629814949
2013-12-12,6.69,6.765,6.67,6.685,2106565.584165736
2013-12-13,6.68,6.725,6.635,6.665,3181090.2614543084
2013-12-16,6.695,6.725,6.655,6.675,2085922.0247996764
2013-12-17,6.695,6.695,6.64,6.65,2131347.3442729493
2013-12-18,6.64,6.805,6.64,6.8,2313480.892816709
2013-12-19,6.805,6.825,6.74,6.79,1805684.1249274253
2013-12-20,6.82,6.86,6.745,6.755,7057935.94993908
2013-12-23,6.79,6.825,6.715,6.77,1236172.8142652973
2013-12-24,6.805,6.835,6.78,6.795,961079.9894546588
2013-12-27,6.85,6.9,6.85,6.895,1467706.4636311573
2013-12-30,6.905,6.925,6.885,6.915,916313.61914399
2013-12-31,6.915,6.96,6.905,6.92,865300.4107718348
2014-01-02,6.9,6.96,6.83,6.93,1858842.87177302
2014-01-03,6.915,6.94,6.855,6.92,988824.3849969398
2014-01-06,6.93,6.955,6.875,6.885,1809616.7335298464
2014-01-07,6.925,6.95,6.84,6.84,2572474.271686605
2014-01-08,6.845,6.87,6.74,6.8,3066006.108103836
2014-01-09,6.81,6.85,6.77,6.785,2474875.993314994
2014-01-10,6.845,6.87,6.825,6.85,2192724.505074541
2014-01-13,6.855,6.89,6.8,6.815,1971322.8580328808
2014-01-14,6.85,6.91,6.835,6.89,3488055.13936178
2014-01-15,6.92,6.975,6.895,6.95,1957885.5667090588
2014-01-16,6.935,6.975,6.93,6.945,3310307.5564443124
2014-01-17,6.94,7.01,6.94,6.975,3053855.0855454174
2014-01-20,6.985,7.065,6.945,7.03,848331.1519364553
2014-01-21,7.01,7.04,6.935,6.94,3994665.798758376
2014-01-22,6.97,7.045,6.95,7.035,4470838.278435965
2014-01-23,7.025,7.13,7.0,7.1,5141390.217895148
2014-01-24,7.08,7.125,6.99,6.995,3950147.193332846
2014-01-27,6.965,7.02,6.89,6.91,2785947.4424038134
2014-01-28,6.92,7.015,6.92,6.99,1843845.188832152
2014-01-29,6.95,6.955,6.89,6.91,3070666.196581772
2014-01-30,6.95,7.105,6.94,7.095,2695992.9743184093
2014-01-31,7.01,7.135,6.975,7.135,3212640.7473597904
2014-02-03,7.12,7.125,6.99,7.015,5051931.279580022
2014-02-04,6.985,7.05,6.92,6.945,3026137.0479696407
2014-02-05,6.925,6.95,6.86,6.87,3085669.151115941
2014-02-06,6.87,6.985,6.805,6.955,3249541.9004656174
2014-02-07,7.0,7.0,6.895,6.98,1861990.0129736168
2014-02-10,7.0,7.07,6.975,7.07,2507754.920732286
2014-02-11,7.08,7.16,7.06,7.105,2328378.415484861
2014-02-12,7.14,7.195,7.11,7.195,2887220.021306105
2014-02-13,7.19,7.235,7.135,7.215,2049279.1797655905
2014-02-14,7.25,7.32,7.22,7.295,2673477.999330554
2014-02-18,7.34,7.395,7.3,7.365,2940605.446663635
2014-02-19,7.38,7.53,7.355,7.51,4541546.159380031
2014-02-20,7.5,7.535,7.495,7.515,3118036.733983052
2014-02-21,7.515,7.58,7.51,7.51,3762478.471823212
2014-02-24,7.54,7.625,7.505,7.605,2211992.178589084
2014-02-25,7.625,7.625,7.52,7.52,2712203.123718469
2014-02-26,7.57,7.6,7.515,7.52,2234554.5979166464
2014-02-27,7.565,7.61,7.52,7.57,2445423.6015432435
2014-02-28,7.565,7.675,7.525,7.57,2828631.5333606536
2014-03-03,7.51,7.615,7.51,7.605,1943404.499911672
2014-03-04,7.64,7.65,7.605,7.615,1783569.7910304335
2014-03-05,7.605,7.65,7.565,7.635,2475013.0547408154
2014-03-06,7.51,7.535,7.49,7.52,1713657.9206747944
2014-03-07,7.58,7.59,7.525,7.555,1671211.0514164916
2014-03-10,7.53,7.57,7.505,7.515,2313607.411055929
2014-03-11,7.495,7.53,7.455,7.525,2296975.5341918026
2014-03-12,7.465,7.575,7.46,7.545,1859106.4514380607
2014-03-13,7.51,7.565,7.38,7.4,2469462.066995039
2014-03-14,7.37,7.43,7.365,7.395,2393445.691597036
2014-03-17,7.425,7.425,7.335,7.385,2279579.276299056
2014-03-18,7.37,7.485,7.37,7.485,2646028.81301312
2014-03-19,7.49,7.5,7.42,7.465,1567529.3543757198
2014-03-20,7.425,7.47,7.365,7.435,2464707.0898376885
2014-03-21,7.4,7.51,7.4,7.45,6336903.233031126
2014-03-24,7.46,7.495,7.37,7.445,6202018.975242727
2014-03-25,7.485,7.495,7.425,7.445,1339712.1782869466
2014-03-26,7.43,7.495,7.42,7.455,3454074.448944614
2014-03-27,7.47,7.475,7.415,7.415,1548172.0637750633
2014-03-28,7.455,7.57,7.435,7.56,2309790.777506126
2014-03-31,7.57,7.64,7.56,7.595,2037391.7368722127
2014-04-01,7.625,7.655,7.575,7.64,1179323.9521091206
2014-04-02,7.645,7.7,7.625,7.66,1496452.4619005965
2014-04-03,7.695,7.695,7.58,7.645,1830929.785245112
2014-04-04,7.64,7.645,7.56,7.6,1534360.4893268824
2014-04-07,7.58,7.645,7.54,7.56,1966952.7071864903
2014-04-08,7.51,7.665,7.5,7.65,1661437.5174367484
2014-04-09,7.65,7.69,7.57,7.615,1555262.3567646828
2014-04-10,7.59,7.63,7.55,7.565,2969372.531306277
2014-04-11,7.575,7.685,7.535,7.675,2960189.415776227
2014-04-14,7.69,7.775,7.615,7.74,2893972.9323244714
2014-04-15,7.795,7.815,7.725,7.76,3180969.0148083894
2014-04-16,7.78,7.86,7.76,7.85,1761107.531975587
2014-04-17,7.83,7.86,7.795,7.82,1638827.6537694782
2014-04-21,7.84,7.91,7.775,7.81,1401832.6337439558
2014-04-22,7.84,7.85,7.77,7.775,2004001.4649047407
2014-04-23,7.795,7.795,7.675,7.69,1668664.8718521895
2014-04-24,7.73,7.77,7.695,7.74,2563222.6254436444
2014-04-25,7.74,7.74,7.605,7.625,2488861.5303421025
2014-04-28,7.64,7.71,7.635,7.685,2170715.603043565
2014-04-29,7.71,7.76,7.68,7.715,2015620.056539776
2014-04-30,7.715,7.785,7.68,7.76,1791034.3671444124
2014-05-01,7.775,7.815,7.72,7.79,785372.5131446138
2014-05-02,7.775,7.87,7.775,7.82,1379322.9303494012
2014-05-05,7.8,7.8,7.705,7.75,1102200.5421179424
2014-05-06,7.72,7.73,7.63,7.69,1896571.665027077
2014-05-07,7.805,7.83,7.73,7.76,3175649.9771678494
2014-05-08,7.8,7.855,7.78,7.84,1857472.2575148032
2014-05-09,7.855,7.915,7.83,7.89,3388601.260148275
2014-05-12,7.91,7.91,7.84,7.88,1551234.859482847
2014-05-13,7.895,7.965,7.86,7.945,3127641.5769771687
2014-05-14,8.02,8.025,7.91,8.005,2344693.996750938
2014-05-15,8.01,8.105,7.96,8.085,2300950.3155406304
2014-05-16,8.095,8.12,8.05,8.11,1905280.3371600525
2014-05-20,8.195,8.195,8.07,8.11,2864763.033844559
2014-05-21,8.135,8.205,8.115,8.18,2424089.4634547746
2014-05-22,8.175,8.215,8.125,8.13,2032336.278896715
2014-05-23,8.13,8.165,8.085,8.165,809495.3240892229
2014-05-26,8.205,8.23,8.11,8.135,608816.3103131348
2014-05-27,8.135,8.18,8.065,8.105,1775224.858835216
2014-05-28,8.1,8.115,7.98,8.065,2498397.8426233083
2014-05-29,8.09,8.095,7.915,7.965,2216246.354382856
2014-05-30,7.945,7.975,7.88,7.89,2434326.897644991
2014-06-02,7.88,7.99,7.88,7.985,1961422.8058139167
2014-06-03,7.98,8.08,7.94,8.06,1866001.69547555
2014-06-04,8.065,8.085,7.955,8.075,2526216.0404718006
2014-06-05,8.055,8.1,8.005,8.015,2783643.7561313496
2014-06-06,7.99,8.07,7.99,8.055,972529.8901040668
2014-06-09,8.07,8.115,8.055,8.09,1951111.5693174887
2014-06-10,8.07,8.11,8.045,8.075,1409792.7396282123
2014-06-11,8.025,8.07,7.915,7.945,3727121.895554529
2014-06-12,7.93,7.955,7.86,7.895,1783348.3841117986
2014-06-13,7.91,7.955,7.86,7.905,1073101.3470973475
2014-06-16,7.88,7.91,7.835,7.865,1679107.8981811386
2014-06-17,7.885,7.945,7.85,7.915,1534197.0699345565
2014-06-18,7.9,7.975,7.895,7.935,1891816.6878697264
2014-06-19,7.92,7.945,7.8,7.86,1756921.8868947255
2014-06-20,7.875,7.875,7.805,7.84,8517445.085987443
2014-06-23,7.825,7.855,7.77,7.825,1936108.61478332
2014-06-24,7.835,7.87,7.81,7.81,1681659.3493387415
2014-06-25,7.825,7.87,7.76,7.805,2601810.6884057377
2014-06-26,7.805,7.845,7.78,7.83,998033.858493494
2014-06-27,7.83,7.94,7.805,7.935,2096813.1365591965
2014-06-30,7.915,7.96,7.915,7.955,3385976.0066844607
2014-07-02,7.965,8.01,7.96,7.98,3656229.508844935
2014-07-03,8.02,8.02,7.86,7.88,7698829.9054877795
2014-07-04,7.905,7.97,7.89,7.905,487717.2690064127
2014-07-07,7.91,7.95,7.86,7.95,1833344.1749768928
2014-07-08,7.95,7.95,7.87,7.93,2380646.2630626145
2014-07-09,7.955,7.96,7.9,7.93,1435070.029505704
2014-07-10,7.91,7.96,7.885,7.95,1539394.8609291774
2014-07-11,7.975,8.0,7.915,7.94,1056316.594027497
2014-07-14,7.98,7.995,7.93,7.975,2061593.621716335
2014-07-15,7.95,8.04,7.93,8.025,1377862.6990050706
2014-07-16,8.025,8.17,8.025,8.155,1906635.1366383664
2014-07-17,8.135,8.135,8.025,8.065,3813022.508391593
2014-07-18,8.04,8.115,8.04,8.105,1327714.031934252
2014-07-21,8.12,8.12,8.055,8.055,1045599.4448469048
2014-07-22,8.065,8.1,8.045,8.08,1920994.9567898333
2014-07-23,8.105,8.115,8.045,8.1,2202819.606245635
2014-07-24,8.12,8.145,8.07,8.1,1000095.0514741197
2014-07-25,8.11,8.225,8.08,8.16,1823786.776322484
2014-07-28,8.155,8.18,8.12,8.165,2030101.123337162
2014-07-29,8.17,8.235,8.15,8.17,2944448.4381799414
2014-07-30,8.215,8.305,8.19,8.3,2448860.680375386
2014-07-31,8.3,8.3,8.195,8.235,2888464.117325101
2014-08-01,8.27,8.3,8.175,8.2,1952998.7997191872
2014-08-05,8.22,8.25,8.16,8.185,2984317.498314137
2014-08-06,8.13,8.26,8.11,8.225,1503700.902689241
2014-08-07,8.225,8.295,8.205,8.245,2087967.4030004
2014-08-08,8.3,8.37,8.195,8.345,1965866.7589665195
2014-08-11,8.32,8.635,8.32,8.625,3201470.2411553264
2014-08-12,8.625,8.67,8.575,8.63,2836190.9981540474
2014-08-13,8.66,8.755,8.63,8.725,1719034.9458416433
2014-08-14,8.765,8.805,8.695,8.74,3799611.575034276
2014-08-15,8.73,8.765,8.675,8.755,2254639.3683928177
2014-08-18,8.795,8.86,8.76,8.795,1620693.3728146148
2014-08-19,8.835,8.885,8.8,8.87,1600149.973721271
2014-08-20,8.87,8.915,8.79,8.905,1785283.058853204
2014-08-21,8.9,8.93,8.89,8.91,1163746.3939051607
2014-08-22,8.925,8.955,8.885,8.915,2534782.379585653
2014-08-25,8.91,8.93,8.88,8.925,1099016.4997642396
2014-08-26,8.91,8.98,8.89,8.9,2126017.763445808
2014-08-27,8.915,8.945,8.87,8.925,1704933.4337619166
2014-08-28,8.915,8.925,8.75,8.76,2224332.9785063323
2014-08-29,8.755,8.825,8.695,8.82,1509842.3088847108
2014-09-02,8.83,8.93,8.825,8.87,1669703.3757324535
2014-09-03,8.88,8.925,8.85,8.89,2510975.8642390943
2014-09-04,8.88,8.89,8.775,8.81,1974665.0481856083
2014-09-05,8.845,8.855,8.795,8.83,1303375.0856643089
2014-09-08,8.84,8.865,8.745,8.76,1019847.7115723384
2014-09-09,8.795,8.865,8.74,8.82,2786337.540308075
2014-09-10,8.83,8.83,8.735,8.755,1776795.793638864
2014-09-11,8.79,8.82,8.75,8.78,2658016.4161792127
2014-09-12,8.78,8.83,8.705,8.725,2711491.4586228565
2014-09-15,8.705,8.74,8.685,8.7,1431311.3834822106
2014-09-16,8.665,8.795,8.66,8.75,2474443.722664325
2014-09-17,8.795,8.865,8.73,8.835,2081087.973742813
2014-09-18,8.855,8.93,8.85,8.93,3386898.5355121065
2014-09-19,8.915,8.94,8.77,8.82,11399804.69827018
2014-09-22,8.79,8.865,8.765,8.845,2919239.679015361
2014-09-23,8.785,8.905,8.785,8.855,1723768.836625791
2014-09-24,8.845,8.87,8.73,8.765,3133118.7624167334
2014-09-25,8.75,8.785,8.565,8.575,4102338.0919278776
2014-09-26,8.575,8.735,8.575,8.7,2919866.99861816
2014-09-29,8.675,8.675,8.54,8.59,2214316.9512347504
2014-09-30,8.58,8.61,8.505,8.535,9571199.685670735
2014-10-01,8.54,8.575,8.48,8.48,2873603.4958100547
2014-10-02,8.475,8.49,8.3,8.44,4524455.653898732
2014-10-03,8.49,8.62,8.46,8.57,5563075.509215334
2014-10-06,8.575,8.615,8.51,8.515,3481745.042180683
2014-10-07,8.49,8.52,8.455,8.46,3058241.05117171
2014-10-08,8.445,8.495,8.425,8.475,2832548.327183172
2014-10-09,8.45,8.46,8.35,8.425,5241592.6633573705
2014-10-10,8.42,8.455,8.33,8.375,3785088.3354904815
2014-10-14,8.295,8.47,8.285,8.425,5086244.0803751405
2014-10-15,8.385,8.425,8.24,8.335,7224655.359671205
2014-10-16,8.235,8.535,8.205,8.49,8427764.740753682
2014-10-17,8.525,8.715,8.505,8.69,4269321.081325045
2014-10-20,8.655,8.78,8.62,8.755,2844746.794081298
2014-10-21,8.735,8.9,8.67,8.875,3259874.223335249
2014-10-22,8.875,8.915,8.695,8.725,3862327.720534279
2014-10-23,8.755,8.945,8.755,8.89,1751671.3799670967
2014-10-24,8.905,9.01,8.82,8.96,2508123.932263344
2014-10-27,8.905,9.19,8.9,9.18,2321672.9488062025
2014-10-28,9.22,9.22,9.13,9.175,1763637.8967599864
2014-10-29,9.17,9.17,9.0,9.085,2324999.324179028
2014-10-30,9.1,9.265,9.055,9.17,1792120.315364384
2014-10-31,9.27,9.41,9.265,9.365,2713473.5777039696
2014-11-03,9.37,9.51,9.335,9.37,2033986.287599876
2014-11-04,9.385,9.42,9.27,9.31,2123924.9409053773
2014-11-05,9.36,9.5,9.345,9.415,3377246.2481782823
2014-11-06,9.425,9.445,9.335,9.38,2383661.61443069
2014-11-07,9.365,9.555,9.26,9.54,2467416.6887943163
2014-11-10,9.61,9.735,9.595,9.715,3880361.8412164254
2014-11-11,9.66,9.69,9.515,9.535,1596312.2537982648
2014-11-12,9.54,9.585,9.455,9.57,3316238.0989077487
2014-11-13,9.625,9.67,9.505,9.585,1959361.612833292
2014-11-14,9.585,9.635,9.49,9.505,1702930.2283076004
2014-11-17,9.52,9.62,9.52,9.53,1842068.6618897708
2014-11-18,9.54,9.635,9.53,9.57,1668933.7231105322
2014-11-19,9.625,9.625,9.525,9.59,1712719.5770672462
2014-11-20,9.51,9.565,9.335,9.395,3269405.2640231536
2014-11-21,9.44,9.465,9.345,9.445,2898132.219438828
2014-11-24,9.495,9.5,9.38,9.465,1488360.5661838187
2014-11-25,9.495,9.63,9.46,9.57,2841705.084746718
2014-11-26,9.54,9.595,9.535,9.57,1511529.218740977
2014-11-27,9.625,9.755,9.55,9.685,1376196.8755220077
2014-11-28,9.68,9.89,9.675,9.79,2405032.6536722654
2014-12-01,9.775,9.83,9.555,9.605,3050149.155454932
2014-12-02,9.605,9.76,9.605,9.735,4075178.843241989
2014-12-03,9.76,9.785,9.675,9.72,2676720.029210566
2014-12-04,9.695,9.7,9.495,9.535,3917890.313925053
2014-12-05,9.535,9.695,9.525,9.685,2695502.716141432
2014-12-08,9.62,9.655,9.4,9.55,3800702.794847548
2014-12-09,9.675,9.675,9.33,9.56,2249040.9363073334
2014-12-10,9.55,9.56,9.28,9.4,3385833.673665338
2014-12-11,9.4,9.59,9.4,9.52,2875954.626422226
2014-12-12,9.465,9.59,9.335,9.355,3811715.153252986
2014-12-15,9.385,9.5,9.285,9.47,4827366.676557863
2014-12-16,9.425,9.605,9.4,9.46,4849855.293579214
2014-12-17,9.475,9.605,9.395,9.575,4109781.581668653
2014-12-18,9.695,9.75,9.48,9.725,4998203.200657939
2014-12-19,9.79,9.79,9.655,9.69,16364406.763228614
2014-12-22,9.71,9.86,9.695,9.77,4208418.363920528
2014-12-23,9.77,9.88,9.705,9.83,2118168.361020868
2014-12-24,9.89,9.925,9.84,9.915,709277.063847098
2014-12-29,9.91,9.975,9.895,9.935,2509694.867066992
2014-12-30,9.925,9.985,9.91,9.96,1521202.5924480048
2014-12-31,9.975,10.02,9.9,9.915,1809379.5118313087
2015-01-02,9.96,10.085,9.855,10.075,2186746.518271397
2015-01-05,10.03,10.045,9.96,9.98,3997739.137652761
2015-01-06,9.97,10.0,9.88,9.925,2939688.18942929
2015-01-07,9.965,10.155,9.94,10.095,3049648.354091353
2015-01-08,10.18,10.395,10.16,10.39,2905038.0066629187
2015-01-09,10.355,10.405,10.33,10.36,3265019.298396861
2015-01-12,10.315,10.45,10.195,10.445,3263479.993153018
2015-01-13,10.525,10.735,10.515,10.675,4680689.864555502
2015-01-14,10.61,10.76,10.525,10.56,4059901.7658561766
2015-01-15,10.63,10.66,10.44,10.495,3554809.32533022
2015-01-16,10.465,10.52,10.405,10.515,2218571.127028522
2015-01-19,10.515,10.555,10.29,10.38,944806.5809349891
2015-01-20,10.465,10.545,10.31,10.35,5815221.088387449
2015-01-21,10.32,10.73,10.29,10.63,3448454.9304859266
2015-01-22,10.67,11.105,10.65,10.985,5020818.335918509
2015-01-23,11.115,11.115,10.97,11.015,2069068.7410169155
2015-01-26,11.015,11.1,10.985,11.05,2894041.463037382
2015-01-27,11.025,11.07,10.95,11.0,7557176.921901112
2015-01-28,11.065,11.065,10.945,10.945,4577577.49959122
2015-01-29,10.925,11.13,10.855,11.1,3270728.433941663
2015-01-30,11.065,11.14,11.0,11.025,5259057.451963029
2015-02-02,11.12,11.19,10.955,11.145,4488218.72154881
2015-02-03,11.17,11.19,10.945,10.99,5926283.016049387
2015-02-04,10.985,11.075,10.91,11.035,5169408.736289073
2015-02-05,11.065,11.255,11.045,11.185,2856565.7062617643
2015-02-06,11.26,11.28,11.09,11.145,2353982.5441470044
2015-02-09,11.14,11.215,11.0,11.025,2303659.914497258
2015-02-10,11.055,11.32,11.055,11.235,3877404.4773746594
2015-02-11,11.225,11.405,11.17,11.38,2969984.036129174
2015-02-12,11.44,11.44,11.255,11.39,3406224.196552958
2015-02-13,11.465,11.57,11.35,11.54,3512119.96278008
2015-02-17,11.595,11.665,11.555,11.57,4116349.98692149
2015-02-18,11.545,11.57,11.45,11.505,4559527.56412917
2015-02-19,11.53,11.605,11.46,11.48,4201718.16883517
2015-02-20,11.52,11.63,11.465,11.605,5316111.906257938
2015-02-23,11.625,11.81,11.605,11.81,3035826.2364565707
2015-02-24,11.815,11.845,11.655,11.69,3733505.795041837
2015-02-25,11.71,11.76,11.605,11.71,3119180.6697293324
2015-02-26,11.77,11.785,11.62,11.7,2667811.0365321594
2015-02-27,11.64,11.81,11.57,11.58,5798836.976408462
2015-03-02,11.595,11.84,11.58,11.8,3430742.376995129
2015-03-03,11.76,11.76,11.445,11.54,5590392.905700248
2015-03-04,11.54,11.64,11.515,11.625,2852638.3692526445
2015-03-05,11.685,11.845,11.67,11.71,2817740.421601134
2015-03-06,11.71,11.79,11.515,11.67,5342960.130939078
2015-03-09,11.645,11.665,11.51,11.565,2920183.29421621
2015-03-10,11.475,11.565,11.38,11.485,3806380.300832545
2015-03-11,11.485,11.65,11.41,11.545,2341198.9303924856
2015-03-12,11.465,11.745,11.46,11.735,2582126.5590204294
2015-03-13,11.65,11.73,11.565,11.62,1640952.1058697137
2015-03-16,11.595,11.81,11.595,11.64,4814377.470664612
2015-03-17,11.575,11.755,11.505,11.7,3696594.098749409
2015-03-18,11.69,11.71,11.515,11.635,2693098.869596252
2015-03-19,11.665,11.745,11.605,11.65,3495477.542729352
2015-03-20,11.66,11.855,11.625,11.73,12312491.461223198
2015-03-23,11.715,11.725,11.565,11.565,2278867.611203444
2015-03-24,11.565,11.74,11.52,11.715,3350413.838277045
2015-03-25,11.75,11.825,11.455,11.455,3072131.699519404
2015-03-26,11.345,11.445,11.245,11.35,5573107.351266818
2015-03-27,11.3,11.565,11.23,11.51,2805942.5957938707
2015-03-30,11.5,11.8,11.495,11.685,3833966.5485758
2015-03-31,11.65,11.695,11.56,11.56,4284977.713428517
2015-04-01,11.52,11.59,11.415,11.515,3235124.0927878404
2015-04-02,11.565,11.78,11.555,11.74,2779816.5793949454
2015-04-06,11.705,11.925,11.63,11.775,3221486.480918587
2015-04-07,11.775,11.965,11.775,11.83,3237802.0621846635
2015-04-08,11.83,12.15,11.81,12.12,3264307.633301249
2015-04-09,12.27,12.375,12.225,12.37,4849744.590119896
2015-04-10,12.4,12.455,12.325,12.345,2131958.849095846
2015-04-13,12.315,12.405,12.275,12.335,2087245.194718185
2015-04-14,12.295,12.355,12.245,12.325,2953816.0594755206
2015-04-15,12.33,12.435,12.16,12.175,3061878.4505492845
2015-04-16,12.145,12.19,11.935,12.03,3139191.637899292
2015-04-17,12.0,12.015,11.885,11.975,2034144.4353989004
2015-04-20,12.03,12.135,12.0,12.07,1414226.1495942126
2015-04-21,11.62,11.69,11.555,11.63,8023075.066235379
2015-04-22,11.62,11.645,11.57,11.6,5314187.774703134
2015-04-23,11.605,11.61,11.495,11.52,4281704.0539887
2015-04-24,11.53,11.56,11.505,11.54,2386191.97921509
2015-04-27,11.555,11.555,11.4,11.44,3317223.8868550044
2015-04-28,11.43,11.445,11.345,11.395,6558990.187201894
2015-04-29,11.365,11.375,11.22,11.295,2473468.477903672
2015-04-30,11.295,11.31,11.07,11.09,3792700.516216885
2015-05-01,11.115,11.265,11.11,11.235,2620039.858040016
2015-05-04,11.27,11.325,11.215,11.235,2851678.939271893
2015-05-05,11.195,11.195,10.91,10.975,4157948.129658359
2015-05-06,10.97,10.99,10.615,10.86,5324910.195477027
2015-05-07,10.875,11.12,10.86,11.09,6533201.552774222
2015-05-08,11.165,11.305,11.135,11.26,4780112.114209201
2015-05-11,11.27,11.37,11.255,11.295,3231940.0504341377
2015-05-12,11.3,11.305,11.12,11.155,3533369.755375735
2015-05-13,11.09,11.27,11.035,11.09,2423885.628513809
2015-05-14,11.11,11.185,11.055,11.185,3253627.3852737625
2015-05-15,11.22,11.27,11.175,11.245,1664220.918699588
2015-05-19,11.25,11.47,11.22,11.38,2044443.37151096
2015-05-20,11.405,11.455,11.265,11.27,2323426.6321776127
2015-05-21,11.325,11.41,11.265,11.365,2433205.8054696806
2015-05-22,11.39,11.395,11.265,11.295,1617226.421620434
2015-05-25,11.27,11.455,11.265,11.405,654928.6941132828
2015-05-26,11.44,11.47,11.32,11.4,2400416.495138503
2015-05-27,11.405,11.495,11.32,11.45,1866277.57552496
2015-05-28,11.415,11.495,11.355,11.475,1774214.470119223
2015-05-29,11.425,11.49,11.24,11.29,3058785.7824794627
2015-06-01,11.325,11.415,11.21,11.395,3208179.2222295194
2015-06-02,11.425,11.425,11.315,11.375,2287604.39850069
2015-06-03,11.39,11.425,11.275,11.29,3366566.000150796
2015-06-04,11.27,11.335,11.015,11.115,4711293.2208646005
2015-06-05,11.12,11.145,10.925,10.96,2778723.602383906
2015-06-08,10.955,10.965,10.82,10.885,3453940.901914326
2015-06-09,10.86,11.145,10.8,11.135,3829548.953389703
2015-06-10,11.145,11.25,11.105,11.16,4032765.360741258
2015-06-11,11.205,11.24,11.125,11.145,1115708.121352442
2015-06-12,11.105,11.105,10.925,11.005,1916108.189799962
2015-06-15,10.96,11.105,10.93,11.07,1534982.5373363807
2015-06-16,11.035,11.065,10.94,10.965,1566334.459894198
2015-06-17,10.965,11.01,10.79,10.845,3184537.8834730526
2015-06-18,10.84,11.205,10.82,11.19,2044232.5077789268
2015-06-19,11.165,11.29,11.12,11.25,19880777.38740693
2015-06-22,11.225,11.395,11.225,11.375,2703322.2462043334
2015-06-23,11.435,11.445,11.36,11.41,2511798.232794024
2015-06-24,11.44,11.61,11.405,11.565,2840517.219056264
2015-06-25,11.59,11.59,11.52,11.55,2457971.7507969914
2015-06-26,11.55,11.635,11.52,11.62,2472517.833911755
2015-06-29,11.54,11.545,11.115,11.12,2978991.431882529
2015-06-30,11.14,11.265,11.125,11.205,2459809.779661215
2015-07-02,11.25,11.44,11.25,11.39,2242040.260403828
2015-07-03,11.44,11.465,11.295,11.41,564559.5273548798
2015-07-06,11.135,11.61,11.135,11.56,2260378.3762996574
2015-07-07,11.59,11.695,11.49,11.695,2311136.7909956053
2015-07-08,11.63,11.67,11.4,11.43,2307151.4664601763
2015-07-09,11.545,11.605,11.19,11.205,3339006.110374044
2015-07-10,11.265,11.415,11.25,11.335,2761000.505706508
2015-07-13,11.495,11.55,11.44,11.485,2267755.0925252885
2015-07-14,11.475,11.63,11.41,11.59,2256231.389569669
2015-07-15,11.63,11.815,11.54,11.8,2536771.527457834
2015-07-16,11.885,12.03,11.8,12.0,2650873.4072565846
2015-07-17,12.06,12.085,11.965,12.06,1358696.942961011
2015-07-20,12.12,12.13,11.9,11.9,2260026.9367462685
2015-07-21,11.9,11.96,11.685,11.825,3271614.0616162024
2015-07-22,11.8,11.925,11.755,11.84,1313874.3423218
2015-07-23,11.79,11.84,11.61,11.675,2185110.567150372
2015-07-24,11.7,11.78,11.57,11.625,2179993.607253031
2015-07-27,11.55,11.625,11.445,11.51,1932513.3881521523
2015-07-28,11.51,11.555,11.39,11.445,2392210.381566874
2015-07-29,11.435,11.65,11.435,11.635,2413486.532129033
2015-07-30,11.635,11.68,11.52,11.575,1968444.5680906265
2015-07-31,11.615,11.83,11.585,11.72,1980203.7355470164
2015-08-04,11.735,11.85,11.64,11.78,3219681.8388119354
2015-08-05,11.88,11.895,11.765,11.825,2351460.9653514395
2015-08-06,11.81,11.88,11.68,11.73,2693404.6220077006
2015-08-07,11.73,11.76,11.49,11.645,2048456.8112106605
2015-08-10,11.71,11.765,11.56,11.59,3016138.5926757283
2015-08-11,11.54,11.605,11.49,11.545,2965945.995660736
2015-08-12,11.445,11.49,11.275,11.465,3336960.732173321
2015-08-13,11.45,11.675,11.36,11.59,1835136.5166991765
2015-08-14,11.595,11.72,11.555,11.6,2039814.9125928287
2015-08-17,11.535,11.635,11.43,11.595,1317954.5555366443
2015-08-18,11.58,11.61,11.445,11.58,2828079.773261833
2015-08-19,11.595,11.595,11.39,11.45,2953768.615135813
2015-08-20,11.325,11.345,11.15,11.15,2919678.978457097
2015-08-21,11.04,11.13,10.785,10.805,4644705.96868402
2015-08-24,10.24,10.75,10.155,10.445,6678377.717883612
2015-08-25,10.78,10.8,10.315,10.34,5637947.948867057
2015-08-26,10.555,10.795,10.34,10.755,5978018.432703756
2015-08-27,10.815,10.95,10.75,10.865,4240532.910309199
2015-08-28,10.82,10.905,10.76,10.9,2842067.0674867085
2015-08-31,10.93,11.03,10.57,10.66,3577313.7571314736
2015-09-01,10.485,10.52,10.28,10.475,4917289.515083462
2015-09-02,10.52,10.595,10.39,10.595,4306013.127896605
2015-09-03,10.58,10.715,10.555,10.68,2911167.11247402
2015-09-04,10.555,10.575,10.365,10.465,2665995.851238906
2015-09-08,10.565,10.67,10.485,10.605,3684186.525317016
2015-09-09,10.68,10.81,10.505,10.535,3404366.838513298
2015-09-10,10.495,10.61,10.48,10.52,2101770.1914597456
2015-09-11,10.5,10.59,10.455,10.52,3314268.2802110044
2015-09-14,10.545,10.585,10.415,10.425,4013035.54421401
2015-09-15,10.43,10.54,10.38,10.52,5172128.878432303
2015-09-16,10.51,10.59,10.5,10.5,5547153.540249053
2015-09-17,10.49,10.575,10.415,10.485,3336911.530635847
2015-09-18,10.33,10.54,10.28,10.51,19458470.048077244
2015-09-21,10.555,10.765,10.505,10.71,4095209.140587385
2015-09-22,10.555,10.62,10.485,10.555,4060525.5710634417
2015-09-23,10.595,10.655,10.505,10.565,2746700.430279116
2015-09-24,10.475,10.655,10.43,10.54,3537369.1374933
2015-09-25,10.645,10.815,10.565,10.745,3032775.741133156
2015-09-28,10.71,10.715,10.425,10.44,3348832.3602867955
2015-09-29,10.455,10.51,10.325,10.33,3449098.064868628
2015-09-30,10.45,10.835,10.45,10.81,5307440.1352780685
2015-10-01,10.85,10.86,10.615,10.78,4146350.624396527
2015-10-02,10.705,10.87,10.605,10.845,3080206.0232585114
2015-10-05,10.93,11.025,10.88,10.965,2995579.378802482
2015-10-06,11.0,11.015,10.86,10.87,2447291.502769505
2015-10-07,10.995,11.01,10.85,11.0,2092499.2160413484
2015-10-08,10.995,11.145,10.955,11.085,2813308.768832901
2015-10-09,11.08,11.195,11.045,11.17,2297999.980489931
2015-10-13,11.17,11.25,11.085,11.115,2404454.5356069407
2015-10-14,11.1,11.23,11.085,11.1,2849022.056248273
2015-10-15,11.165,11.21,11.03,11.055,2793740.6145002106
2015-10-16,11.135,11.395,11.125,11.315,3154549.5463823844
2015-10-19,11.315,11.5,11.3,11.45,2591044.3376876707
2015-10-20,11.455,11.655,11.44,11.59,2320330.4497122574
2015-10-21,11.645,11.68,11.55,11.64,3615574.981308916
2015-10-22,11.69,12.03,11.68,11.86,6202331.756445243
2015-10-23,12.035,12.04,11.91,11.97,3840791.5047026114
2015-10-26,12.02,12.045,11.925,12.015,2244626.85551677
2015-10-27,11.97,12.17,11.97,12.095,3181824.770120891
2015-10-28,12.135,12.135,11.84,11.97,4495871.317823852
2015-10-29,11.945,12.05,11.815,12.005,2211050.320586001
2015-10-30,11.91,12.005,11.76,11.76,3675685.202520541
2015-11-02,11.755,11.85,11.735,11.78,2857467.1487162067
2015-11-03,11.76,11.81,11.59,11.785,2462199.568624259
2015-11-04,11.83,11.88,11.745,11.775,2788026.2073621084
2015-11-05,11.775,11.805,11.645,11.78,2389064.997564044
2015-11-06,11.765,11.835,11.675,11.795,2086609.0891265515
2015-11-09,11.79,11.79,11.06,11.135,5409273.260268015
2015-11-10,11.095,11.45,11.04,11.4,3801767.656694316
2015-11-11,11.405,11.59,11.36,11.485,3572122.994927921
2015-11-12,11.455,11.485,11.28,11.365,4128430.721569231
2015-11-13,11.32,11.455,11.25,11.38,3337491.405898938
2015-11-16,11.415,11.485,11.32,11.43,1842488.6321560703
2015-11-17,11.48,11.62,11.405,11.455,2080968.4842946609
2015-11-18,11.495,11.715,11.465,11.66,2934801.4224394183
2015-11-19,11.64,11.75,11.6,11.73,2079763.046626537
2015-11-20,11.78,11.915,11.75,11.795,1787695.6913872184
2015-11-23,11.77,11.865,11.72,11.73,1677645.9096390412
2015-11-24,11.68,11.805,11.595,11.7,1710041.607670423
2015-11-25,11.76,11.865,11.66,11.675,1690399.6510315216
2015-11-26,11.685,11.83,11.605,11.73,558317.9608866943
2015-11-27,11.73,11.83,11.695,11.74,1103411.251379367
2015-11-30,11.78,11.905,11.7,11.835,2125081.1770360265
2015-12-01,11.855,12.02,11.85,11.99,2174757.157907537
2015-12-02,11.99,12.045,11.715,11.77,2253701.024785269
2015-12-03,11.805,11.865,11.65,11.705,2530175.007040726
2015-12-04,11.685,11.885,11.685,11.86,2373851.1792978416
2015-12-07,11.84,11.9,11.635,11.675,2079390.520699945
2015-12-08,11.485,11.615,11.42,11.44,3208421.715521357
2015-12-09,11.41,11.52,11.285,11.365,2889810.1308145807
2015-12-10,11.32,11.52,11.32,11.415,2989492.4457377875
2015-12-11,11.295,11.37,11.16,11.21,2326259.2349779266
2015-12-14,11.21,11.29,10.975,11.11,4492602.929977335
2015-12-15,11.145,11.275,11.1,11.205,2497733.6218674034
2015-12-16,11.27,11.53,11.27,11.515,2942153.5378963123
2015-12-17,11.55,11.67,11.465,11.51,2818242.98016248
2015-12-18,11.405,11.515,11.285,11.305,8438562.721031554
2015-12-21,11.405,11.495,11.17,11.27,2749248.367041185
2015-12-22,11.285,11.37,11.175,11.33,2000678.603927449
2015-12-23,11.385,11.51,11.24,11.405,1956274.216356771
2015-12-24,11.41,11.565,11.375,11.485,790278.6093099219
2015-12-29,11.56,11.595,11.37,11.46,1781506.8408520413
2015-12-30,11.47,11.56,11.425,11.44,1353151.2268085354
2015-12-31,11.35,11.395,11.215,11.27,1759383.7209662143
2016-01-04,11.09,11.125,10.8,10.92,5122976.542495341
2016-01-05,10.92,11.04,10.84,10.97,3584556.9263268174
2016-01-06,10.84,10.88,10.65,10.735,3955617.349981343
2016-01-07,10.535,10.58,10.415,10.455,3466547.038694383
2016-01-08,10.495,10.52,10.35,10.375,2748868.812323525
2016-01-11,10.42,10.595,10.395,10.58,4427902.908198453
2016-01-12,10.615,10.78,10.595,10.68,3386390.7053574594
2016-01-13,10.735,10.87,10.525,10.565,3265115.944274043
2016-01-14,10.6,10.88,10.51,10.8,3264947.2532884167
2016-01-15,10.505,10.585,10.365,10.415,3480414.8434711066
2016-01-18,10.39,10.53,10.365,10.43,1489699.5508822305
2016-01-19,10.62,10.63,10.355,10.43,2806160.488316972
2016-01-20,10.325,10.345,9.845,10.255,3971165.0358232646
2016-01-21,10.255,10.44,10.22,10.34,3817884.674612728
2016-01-22,10.53,10.6,10.445,10.565,3672993.175541582
2016-01-25,10.57,10.575,10.375,10.45,2978337.7543132263
2016-01-26,10.445,10.555,10.405,10.49,2147306.214392336
2016-01-27,10.485,10.69,10.42,10.565,2857860.7610160024
2016-01-28,10.635,10.905,10.56,10.765,3220943.5068086013
2016-01-29,10.84,10.985,10.735,10.915,3764676.7262296593
2016-02-01,10.61,10.77,10.585,10.72,2197959.197222268
2016-02-02,10.585,10.655,10.415,10.475,2603899.996550634
2016-02-03,10.51,10.51,10.22,10.285,3795670.18044302
2016-02-04,10.26,10.48,10.155,10.475,76011363.869972
2016-02-05,10.53,10.53,10.33,10.35,3163096.5563208004
2016-02-08,10.21,10.225,9.84,9.94,5296394.390115058
2016-02-09,9.81,9.965,9.785,9.87,5060009.117714665
2016-02-10,9.985,10.1,9.98,9.995,3723034.6535486174
2016-02-11,9.77,9.875,9.73,9.825,4180384.030746701
2016-02-12,10.055,10.37,9.99,10.27,3036325.280622382
2016-02-16,10.4,10.65,10.35,10.65,4029781.638932987
2016-02-17,10.72,11.115,10.675,11.015,5834226.939434717
2016-02-18,11.055,11.065,10.91,10.985,3603794.727479322
2016-02-19,10.995,11.0,10.79,10.8,3039495.26539395
2016-02-22,10.94,11.06,10.875,10.915,2793726.556918076
2016-02-23,10.885,11.015,10.805,10.83,2716655.862859905
2016-02-24,10.715,10.87,10.6,10.855,3116664.3625270687
2016-02-25,10.89,10.9,10.695,10.845,2899921.046765577
2016-02-26,10.945,11.035,10.84,10.845,1984596.729964377
2016-02-29,10.94,10.94,10.675,10.755,3508319.144010179
2016-03-01,10.83,11.17,10.81,11.17,3056385.450329817
2016-03-02,11.175,11.175,10.785,10.87,3828649.268133028
2016-03-03,10.935,10.935,10.775,10.84,2432966.8265733765
2016-03-04,10.9,11.04,10.835,11.035,2421056.540109029
2016-03-07,10.92,11.015,10.85,10.935,3715246.7530455207
2016-03-08,10.885,11.05,10.78,11.035,3200890.3658922347
2016-03-09,11.13,11.24,11.005,11.065,2972057.529494168
2016-03-10,11.145,11.26,10.985,11.06,2134401.3539918982
2016-03-11,11.14,11.355,11.125,11.325,2595859.0595690976
2016-03-14,11.355,11.39,11.27,11.34,2982221.1613781727
2016-03-15,11.355,11.52,11.31,11.485,2839512.1019335715
2016-03-16,11.52,11.645,11.47,11.565,3046534.599648328
2016-03-17,11.53,11.795,11.44,11.78,3146782.732252491
2016-03-18,11.74,11.78,11.595,11.595,8890113.345598722
2016-03-21,11.615,11.705,11.525,11.645,1636657.5145273022
2016-03-22,11.525,11.68,11.41,11.62,2087259.252300321
2016-03-23,11.775,11.775,11.62,11.65,2197013.8248236515
2016-03-24,11.6,11.615,11.48,11.55,2152015.5044077463
2016-03-28,11.61,11.61,11.5,11.52,2394065.982408767
2016-03-29,11.455,11.65,11.445,11.625,2841223.612558576
2016-03-30,11.69,11.815,11.68,11.715,2379136.83018081
2016-03-31,11.675,11.775,11.65,11.695,2219980.399637612
2016-04-01,11.675,11.71,11.565,11.67,1801194.4846328832
2016-04-04,11.625,11.625,11.065,11.11,3842541.673678488
2016-04-05,11.005,11.185,10.995,11.16,2650701.201875424
2016-04-06,11.135,11.25,11.135,11.135,5322239.2548712725
2016-04-07,11.08,11.165,10.98,11.145,3558244.646964596
2016-04-08,11.235,11.335,11.125,11.18,2472728.697643788
2016-04-11,11.175,11.24,10.985,11.0,2036314.5746410768
2016-04-12,11.045,11.105,10.985,11.02,3124849.389725494
2016-04-13,11.145,11.18,10.985,11.045,2383849.634591754
2016-04-14,11.07,11.085,10.96,11.075,2601334.487810896
2016-04-15,11.045,11.15,11.045,11.125,1338661.374022314
2016-04-18,11.11,11.24,11.065,11.215,1796197.0141836945
2016-04-19,11.225,11.23,11.06,11.165,2636492.500731914
2016-04-20,11.22,11.265,11.165,11.215,3249241.4196474697
2016-04-21,11.255,11.255,10.925,10.935,2863399.4483774104
2016-04-22,10.92,11.1,10.8,11.075,3806483.975500794
2016-04-25,11.025,11.19,10.99,11.19,2041456.135307155
2016-04-26,11.225,11.305,11.115,11.135,2297715.314451686
2016-04-27,11.11,11.255,11.075,11.23,1632528.0997749837
2016-04-28,11.165,11.235,11.05,11.105,1633083.374269338
2016-04-29,11.015,11.06,10.935,10.98,1791463.1233995466
2016-05-02,10.92,11.06,10.86,11.035,1867472.4700064824
2016-05-03,11.005,11.03,10.87,11.0,2093311.0414096764
2016-05-04,10.995,11.32,10.965,11.29,3216016.32427009
2016-05-05,11.295,11.345,11.175,11.255,2076916.386244088
2016-05-06,11.195,11.335,11.15,11.305,2352673.431810631
2016-05-09,11.305,11.34,11.205,11.265,1397601.301521154
2016-05-10,11.35,11.51,11.3,11.45,1980737.923668168
2016-05-11,11.425,11.49,11.23,11.28,2088942.6477610527
2016-05-12,11.35,11.355,11.105,11.24,2494700.698521658
2016-05-13,11.24,11.24,10.915,11.115,3412249.6276958096
2016-05-16,11.115,11.57,11.105,11.525,2767382.647996049
2016-05-17,11.455,11.51,11.26,11.39,2331752.235197394
2016-05-18,11.365,11.495,11.25,11.46,2176078.57062828
2016-05-19,11.405,11.44,11.2,11.365,2644719.700676746
2016-05-20,11.41,11.575,11.36,11.51,2266423.136617945
2016-05-24,11.62,11.97,11.62,11.955,3969098.5712493374
2016-05-25,12.04,12.045,11.84,11.89,2705153.246277489
2016-05-26,11.895,11.97,11.795,11.795,1863673.408434349
2016-05-27,11.79,12.11,11.79,12.085,2500994.980922852
2016-05-30,12.12,12.15,12.04,12.07,666445.3682778347
2016-05-31,12.065,12.11,11.92,11.95,3023318.502751462
2016-06-01,11.945,11.99,11.845,11.95,1797008.8395520223
2016-06-02,11.935,12.005,11.86,12.0,1466082.812894501
2016-06-03,11.905,11.93,11.74,11.905,1810591.9782905008
2016-06-06,11.895,11.92,11.65,11.685,1933834.8008728945
2016-06-07,11.76,11.825,11.695,11.815,2641338.852173146
2016-06-08,11.83,11.83,11.62,11.755,3260276.621623879
2016-06-09,11.72,11.89,11.67,11.85,2452190.5701437453
2016-06-10,11.81,11.94,11.76,11.835,2365543.14825573
2016-06-13,11.76,11.76,11.295,11.375,8117758.15351163
2016-06-14,11.395,11.405,11.105,11.115,7796574.031274048
2016-06-15,11.155,11.175,11.02,11.04,6894101.858940276
2016-06-16,11.0,11.14,10.92,11.14,7556540.816309478
2016-06-17,11.165,11.56,11.105,11.45,22816116.512363035
2016-06-20,11.72,11.74,11.425,11.425,5914415.57533819
2016-06-21,11.475,11.705,11.405,11.645,4101073.703789069
2016-06-22,11.665,11.815,11.58,11.615,3913262.1959032887
2016-06-23,11.74,11.74,11.55,11.6,2840821.1879119785
2016-06-24,11.145,11.435,11.085,11.32,5132843.323931785
2016-06-27,11.2,11.255,10.98,11.075,5042698.505641079
2016-06-28,11.175,11.28,11.06,11.155,2782601.0736347963
2016-06-29,11.265,11.37,11.24,11.32,2565740.05725248
2016-06-30,11.315,11.39,11.145,11.275,4771672.404038028
2016-07-04,11.435,11.67,11.385,11.49,1192268.5005783224
2016-07-05,11.47,11.605,11.41,11.475,2799942.2047191984
2016-07-06,11.475,11.6,11.34,11.54,3939336.171133148
2016-07-07,11.555,11.565,11.34,11.425,1871465.1079990177
2016-07-08,11.48,11.745,11.48,11.63,2231521.9328789725
2016-07-11,11.675,11.9,11.66,11.805,2794648.5234424355
2016-07-12,11.87,11.955,11.765,11.935,2329455.036499086
2016-07-13,11.97,12.03,11.91,11.985,2013951.6324040173
2016-07-14,12.1,12.11,11.935,12.07,2406590.546554087
2016-07-15,12.1,12.11,12.04,12.055,1374689.4493600526
2016-07-18,12.08,12.11,12.0,12.06,1568884.514079576
2016-07-19,12.065,12.07,11.95,12.035,1534638.2021335636
2016-07-20,12.08,12.17,12.03,12.13,1760567.6751344395
2016-07-21,12.135,12.135,12.035,12.05,874796.4006358826
2016-07-22,12.085,12.185,12.045,12.175,1330405.902522609
2016-07-25,12.11,12.14,12.065,12.085,1501332.989081198
2016-07-26,12.09,12.12,11.99,12.015,1687027.0244562728
2016-07-27,12.02,12.025,11.86,11.925,1182594.5575392186
2016-07-28,11.935,11.965,11.85,11.87,1696012.4429371571
2016-07-29,11.83,11.93,11.81,11.895,1131356.566671518
2016-08-02,11.86,11.89,11.62,11.625,1808560.25878802
2016-08-03,11.65,11.785,11.625,11.78,1964018.0322822905
2016-08-04,11.77,11.85,11.725,11.84,1271237.7695069737
2016-08-05,11.9,12.06,11.865,12.06,1730182.6365903013
2016-08-08,12.05,12.115,12.01,12.07,1801131.8053885363
2016-08-09,12.08,12.205,12.08,12.2,1498163.7001599462
2016-08-10,12.165,12.2,12.11,12.18,1221774.7188320702
2016-08-11,12.21,12.215,12.075,12.09,1997440.8826963624
2016-08-12,12.155,12.155,11.755,11.985,2580974.095593386
2016-08-15,12.0,12.0,11.835,11.87,2007325.881002056
2016-08-16,11.825,11.91,11.805,11.82,2287870.2291360707
2016-08-17,11.865,11.865,11.705,11.78,1491437.6110082946
2016-08-18,11.74,11.76,11.53,11.62,2287188.6244226573
2016-08-19,11.65,11.685,11.57,11.6,1636903.1286023746
2016-08-22,11.585,11.8,11.57,11.775,1783344.3443141326
2016-08-23,11.8,11.85,11.77,11.785,1983673.8514543755
2016-08-24,11.8,11.805,11.655,11.675,1529652.4539506778
2016-08-25,11.675,11.75,11.535,11.545,1787004.942216626
2016-08-26,11.55,11.62,11.49,11.6,2118680.023623845
2016-08-29,11.63,11.755,11.615,11.745,1406396.1782621802
2016-08-30,11.745,11.875,11.7,11.74,2221072.967221571
2016-08-31,11.745,11.75,11.625,11.705,2535860.167379196
2016-09-01,11.7,11.775,11.6,11.715,1526590.4226239228
2016-09-02,11.745,11.96,11.69,11.805,2222422.336958785
2016-09-06,11.815,11.815,11.605,11.63,1768470.1379031497
2016-09-07,11.64,11.695,11.595,11.665,1951783.7466648829
2016-09-08,11.645,11.675,11.575,11.58,2142982.518583311
2016-09-09,11.575,11.6,11.36,11.38,2739307.064604644
2016-09-12,11.315,11.525,11.3,11.485,2263401.6579012554
2016-09-13,11.415,11.475,11.325,11.335,3075871.0163674606
2016-09-14,11.335,11.42,11.3,11.365,2266979.217666074
2016-09-15,11.365,11.555,11.345,11.52,2217910.598145126
2016-09-16,11.585,11.585,11.38,11.48,6029374.957104024
2016-09-19,11.48,11.6,11.415,11.56,1649088.9753061386
2016-09-20,11.645,11.765,11.61,11.665,2316933.57732222
2016-09-21,11.695,11.735,11.615,11.69,1676695.6961605772
2016-09-22,11.915,12.24,11.915,12.14,4236429.328121252
2016-09-23,12.14,12.21,12.06,12.17,3232211.0700745247
2016-09-26,12.125,12.235,12.01,12.17,2371032.924017295
2016-09-27,12.17,12.32,12.06,12.245,2403438.557244852
2016-09-28,12.25,12.36,12.205,12.29,2568511.4550973726
2016-09-29,12.345,12.35,12.25,12.285,2610407.655476668
2016-09-30,12.315,12.325,12.2,12.205,2862746.7161805057
2016-10-03,12.235,12.405,12.145,12.275,1901306.9387258675
2016-10-04,12.35,12.45,12.235,12.31,2453358.3176769656
2016-10-05,12.335,12.55,12.31,12.415,2655926.3946120227
2016-10-06,12.415,12.535,12.355,12.485,1715118.1344471471
2016-10-07,12.47,12.52,12.355,12.505,2030386.263818804
2016-10-11,12.47,12.475,12.285,12.355,2393961.829782725
2016-10-12,12.33,12.47,12.33,12.46,2074963.904060512
2016-10-13,12.36,12.58,12.255,12.53,3089873.322332859
2016-10-14,12.555,12.595,12.335,12.365,2325548.7841059715
2016-10-17,12.39,12.39,12.28,12.335,1454973.4888018868
2016-10-18,12.37,12.555,12.34,12.49,1789004.7773656254
2016-10-19,12.445,12.585,12.355,12.525,1997046.4515424075
2016-10-20,12.525,12.615,12.465,12.5,2228006.651717409
2016-10-21,12.485,12.66,12.44,12.605,2114403.559533597
2016-10-24,12.635,12.655,12.505,12.645,1539824.62581583
2016-10-25,12.62,12.645,12.515,12.52,2201302.970610184
2016-10-26,12.48,12.58,12.435,12.52,2312812.8097401126
2016-10-27,12.55,12.565,12.36,12.375,2585714.189285651
2016-10-28,12.375,12.465,12.355,12.38,2363265.3982223063
2016-10-31,12.375,12.495,12.355,12.425,1777725.430331477
2016-11-01,12.425,12.505,12.26,12.33,2097892.809825942
2016-11-02,12.31,12.335,12.13,12.155,2797890.4707341525
2016-11-03,12.16,12.255,12.15,12.2,2090180.642789403
2016-11-04,12.215,12.235,12.075,12.175,1574551.866975875
2016-11-07,12.255,12.46,12.25,12.435,1994465.349429685
2016-11-08,12.42,12.445,12.34,12.405,1549903.379776098
2016-11-09,12.29,12.485,12.255,12.34,2989601.311168241
2016-11-10,12.425,12.43,12.07,12.175,4064478.104531342
2016-11-11,12.25,12.315,11.645,11.7,4822419.085924487
2016-11-14,11.775,11.8,11.51,11.76,4228049.396060913
2016-11-15,11.84,11.855,11.645,11.78,3003264.5447381344
2016-11-16,11.745,11.79,11.675,11.765,2296547.7145230784
2016-11-17,11.735,11.985,11.7,11.975,2804882.973910844
2016-11-18,11.975,12.06,11.95,12.055,2123852.607616499
2016-11-21,12.035,12.06,11.875,11.925,2560871.946431299
2016-11-22,11.945,11.975,11.855,11.94,1978840.3398572267
2016-11-23,11.94,11.955,11.835,11.895,2208485.769519046
2016-11-24,11.895,11.985,11.885,11.9,765729.2667225513
2016-11-25,11.92,12.105,11.885,12.055,1952520.710136746
2016-11-28,12.045,12.06,11.97,12.0,2227065.552823763
2016-11-29,12.015,12.105,11.91,11.99,2433920.473616277
2016-11-30,11.97,12.01,11.835,11.865,5350718.097578215
2016-12-01,11.925,11.925,11.515,11.535,3131444.290006262
2016-12-02,11.54,11.575,11.415,11.47,2144075.854062694
2016-12-05,11.495,11.6,11.465,11.475,1743458.3588510458
2016-12-06,11.475,11.635,11.475,11.6,2319618.477107036
2016-12-07,11.615,11.725,11.55,11.72,2781362.421414481
2016-12-08,11.72,11.735,11.59,11.605,2360417.8820845443
2016-12-09,11.59,11.66,11.575,11.605,2525470.020402647
2016-12-12,11.555,11.765,11.535,11.725,2382824.339567104
2016-12-13,11.78,11.94,11.765,11.845,3082244.193433995
2016-12-14,11.805,11.865,11.675,11.68,2639242.648784212
2016-12-15,11.73,11.84,11.715,11.755,2383225.690565865
2016-12-16,11.805,11.89,11.79,11.84,16411712.88878855
2016-12-19,11.905,11.965,11.855,11.87,1404039.97110566
2016-12-20,11.89,11.995,11.86,11.945,2116967.362034304
2016-12-21,11.94,11.94,11.855,11.855,1629879.4861240552
2016-12-22,11.88,11.92,11.79,11.83,1362427.48436342
2016-12-23,11.845,11.935,11.825,11.84,1006709.402176969
2016-12-28,11.795,11.88,11.76,11.81,1326783.36376655
2016-12-29,11.84,11.905,11.775,11.82,1599041.197745109
2016-12-30,11.85,11.85,11.725,11.755,1257411.919584134
2017-01-03,11.815,11.91,11.705,11.835,2076375.5524009825
2017-01-04,11.84,11.9,11.79,11.83,4442910.57729423
2017-01-05,11.82,11.835,11.685,11.76,3084095.2519196603
2017-01-06,11.73,11.76,11.68,11.705,6301933.804331654
2017-01-09,11.695,11.695,11.535,11.555,4330307.402684918
2017-01-10,11.595,11.65,11.565,11.62,1458412.651670581
2017-01-11,11.625,11.66,11.545,11.63,5944572.259003724
2017-01-12,11.62,11.88,11.55,11.835,4234733.966143727
2017-01-13,11.845,11.92,11.82,11.895,2930571.57504873
2017-01-16,11.895,11.93,11.765,11.815,1251166.7596465151
2017-01-17,11.81,11.91,11.785,11.8,2354996.1836788664
2017-01-18,11.785,11.975,11.765,11.945,2645470.509109815
2017-01-19,11.98,12.03,11.84,11.855,2034745.7660467264
2017-01-20,11.875,12.205,11.87,12.205,3107480.867442301
2017-01-23,12.21,12.28,12.145,12.245,2466644.41970492
2017-01-24,12.245,12.255,11.995,12.075,2775923.423396788
2017-01-25,12.125,12.16,12.095,12.11,2747320.244890253
2017-01-26,12.11,12.14,12.04,12.105,2032732.0912081148
2017-01-27,12.11,12.19,12.07,12.155,2240687.2673248188
2017-01-30,12.11,12.125,11.885,11.95,2499918.4934556573
2017-01-31,11.91,11.95,11.795,11.94,2781884.869697352
2017-02-01,12.01,12.05,11.93,11.99,3239466.5273538525
2017-02-02,11.99,12.005,11.815,11.875,2869590.442693863
2017-02-03,11.895,12.12,11.875,12.09,2616479.819294132
2017-02-06,12.085,12.265,12.08,12.225,3653134.8498700433
2017-02-07,12.285,12.425,12.265,12.375,2568058.205262565
2017-02-08,12.385,12.45,12.26,12.415,2482352.467415053
2017-02-09,12.43,12.905,12.315,12.815,4612913.864571188
2017-02-10,12.805,12.92,12.67,12.685,3286113.201192622
2017-02-13,12.725,12.85,12.7,12.775,2286981.0290784705
2017-02-14,12.775,12.775,12.58,12.755,2218502.2448760583
2017-02-15,12.77,12.935,12.75,12.92,2539354.68900634
2017-02-16,12.92,12.925,12.795,12.88,4122950.793143952
2017-02-17,12.88,13.01,12.85,12.975,2062829.9561927947
2017-02-21,12.985,13.09,12.945,13.0,1866987.9684093893
2017-02-22,12.995,13.065,12.945,12.95,1910967.0420753588
2017-02-23,12.965,13.04,12.86,12.905,2939653.8713569017
2017-02-24,12.85,12.85,12.555,12.67,5872567.813872539
2017-02-27,12.695,12.855,12.575,12.76,5420992.581507842
2017-02-28,12.74,12.86,12.72,12.73,3134751.9758236376
2017-03-01,12.85,13.0,12.725,12.895,3408674.032478094
2017-03-02,12.89,12.96,12.815,12.865,2639917.333652819
2017-03-03,12.835,12.925,12.765,12.885,2500735.035142792
2017-03-06,12.845,12.85,12.705,12.82,1943981.6216458632
2017-03-07,12.86,12.93,12.78,12.89,2062833.4161151976
2017-03-08,12.93,13.07,12.89,12.915,1780704.4235205571
2017-03-09,12.9,12.995,12.82,12.875,1983435.116808561
2017-03-10,12.895,12.965,12.845,12.96,3778563.956827696
2017-03-13,12.975,13.11,12.94,13.045,4011786.9462543344
2017-03-14,13.035,13.13,12.975,12.995,2193985.2347276
2017-03-15,13.04,13.135,12.995,13.045,2650335.160008592
2017-03-16,13.09,13.115,12.98,13.005,2395179.7224686206
2017-03-17,12.975,13.045,12.895,12.895,14332033.110492593
2017-03-20,12.875,12.935,12.81,12.845,1974491.2173965136
2017-03-21,12.845,12.905,12.775,12.785,2150462.870818841
2017-03-22,12.775,12.8,12.59,12.655,3129067.323315323
2017-03-23,12.6,12.76,12.53,12.655,2154901.951262035
2017-03-24,12.61,12.865,12.61,12.8,2647736.7582838545
2017-03-27,12.74,12.8,12.65,12.795,2103594.761946272
2017-03-28,12.795,13.065,12.765,12.985,2631675.798488604
2017-03-29,12.985,13.085,12.915,13.07,3419330.593479682
2017-03-30,13.085,13.1,12.94,13.005,2204074.368455077
2017-03-31,12.95,13.0,12.89,12.89,2124662.229458827
2017-04-03,12.905,13.02,12.715,12.945,2469765.269712528
2017-04-04,12.905,13.095,12.89,13.085,1934169.2817106347
2017-04-05,13.085,13.23,13.07,13.15,2362857.127378739
2017-04-06,13.17,13.22,13.12,13.155,1776213.4442413168
2017-04-07,13.105,13.18,13.02,13.135,2621347.9301153114
2017-04-10,13.105,13.19,13.05,13.13,1577029.171416504
2017-04-11,13.115,13.135,12.935,13.06,2264667.989500795
2017-04-12,13.02,13.06,12.235,13.0,1984576.891201588
2017-04-13,12.97,12.99,12.86,12.89,2075707.7873771808
2017-04-17,12.915,13.13,12.88,13.125,2477294.0608617016
2017-04-18,13.095,13.125,13.015,13.1,2101792.14237425
2017-04-19,13.105,13.245,13.05,13.065,1711568.2540615534
2017-04-20,13.055,13.215,13.04,13.16,2911784.1963998266
2017-04-21,13.095,13.18,12.965,13.01,2343021.392241692
2017-04-24,13.15,13.28,13.075,13.235,2968793.337835919
2017-04-25,13.3,13.435,13.28,13.355,2497683.3835832463
2017-04-26,13.325,13.41,13.275,13.355,2533365.563326551
2017-04-27,13.38,13.385,13.24,13.35,2971550.8959912006
2017-04-28,13.33,13.465,13.275,13.425,1659956.5915743166
2017-05-01,13.47,13.51,13.41,13.48,1562988.8063046716
2017-05-02,13.475,13.815,13.465,13.78,3450680.9503742894
2017-05-03,13.755,13.825,13.665,13.78,3592167.557204789
2017-05-04,13.805,13.81,13.585,13.685,2123209.06204952
2017-05-05,13.705,13.805,13.665,13.715,1760806.4097802544
2017-05-08,13.825,13.835,13.68,13.735,2417980.611105135
2017-05-09,13.78,13.78,13.59,13.61,2745088.594940245
2017-05-10,13.66,13.66,13.54,13.57,2903909.413010341
2017-05-11,13.57,13.885,13.4,13.875,3656885.405755018
2017-05-12,13.88,14.105,13.875,13.98,2682097.2476691697
2017-05-15,14.045,14.105,13.98,14.06,2242911.9974300205
2017-05-16,14.1,14.13,13.885,13.885,2105774.5130602336
2017-05-17,13.795,13.795,13.5,13.51,3713029.566590333
2017-05-18,13.515,13.515,13.15,13.31,5031024.727452976
2017-05-19,13.35,13.56,13.345,13.495,3134388.683971311
2017-05-23,13.59,13.685,13.56,13.675,2225698.883474533
2017-05-24,13.63,13.685,13.47,13.6,1858639.1756506776
2017-05-25,13.635,13.675,13.405,13.535,2470221.9794697384
2017-05-26,13.53,13.715,13.505,13.67,1915073.969967854
2017-05-29,13.69,13.83,13.665,13.71,1304082.8128797254
2017-05-30,13.65,13.82,13.64,13.64,1777457.3693833733
2017-05-31,13.69,13.73,13.55,13.685,2474577.2744320184
2017-06-01,13.63,13.71,13.565,13.69,2453265.175181905
2017-06-02,13.67,13.755,13.665,13.695,1981728.5100832249
2017-06-05,13.69,13.815,13.58,13.77,1654149.434285459
2017-06-06,13.77,13.79,13.685,13.75,1856205.524359024
2017-06-07,13.73,13.85,13.655,13.715,1921494.314080556
2017-06-08,13.71,13.81,13.7,13.78,1377116.2956763234
2017-06-09,13.8,13.825,13.655,13.735,1704943.7883667566
2017-06-12,13.725,13.82,13.52,13.56,2345969.778957194
2017-06-13,13.59,13.595,13.39,13.53,2317394.9358311715
2017-06-14,13.57,13.58,13.42,13.55,2964955.670792617
2017-06-15,13.485,13.535,13.38,13.495,2037694.7658604784
2017-06-16,13.455,13.55,13.385,13.525,12489369.743178884
2017-06-19,13.57,13.78,13.54,13.65,2551334.644031708
2017-06-20,13.655,13.685,13.52,13.55,1975952.8173287013
2017-06-21,13.565,13.66,13.535,13.6,1633855.154248359
2017-06-22,13.56,13.67,13.53,13.655,1678169.9677125746
2017-06-23,13.615,13.795,13.58,13.745,2554129.334074219
2017-06-26,13.75,13.945,13.745,13.875,1679801.9286880165
2017-06-27,13.855,13.955,13.795,13.915,3405560.982519552
2017-06-28,13.98,14.025,13.79,13.975,2889492.1391755715
2017-06-29,13.945,13.95,13.61,13.785,4842997.730064053
2017-06-30,13.735,13.8,13.525,13.615,3035871.7931799954
2017-07-04,13.43,13.78,13.375,13.465,1337248.8346377828
2017-07-05,13.505,13.58,13.315,13.54,1879149.58458458
2017-07-06,13.385,13.52,13.385,13.5,2261449.3814616404
2017-07-07,13.47,13.49,13.3,13.42,1790085.2280939796
2017-07-10,13.395,13.445,13.36,13.41,1468185.2384813663
2017-07-11,13.36,13.49,13.31,13.48,2243239.043135252
2017-07-12,13.605,13.625,13.41,13.435,1930613.284182232
2017-07-13,13.425,13.435,13.295,13.31,1957952.943314157
2017-07-14,13.305,13.425,13.29,13.35,2349740.885397274
2017-07-17,13.335,13.335,13.23,13.25,2055373.768055328
2017-07-18,13.21,13.255,13.155,13.205,1992858.9669685848
2017-07-19,13.235,13.4,13.205,13.375,2341239.5072926474
2017-07-20,13.38,13.46,13.34,13.44,2399765.837158226
2017-07-21,13.375,13.4,13.265,13.305,2554588.2152787303
2017-07-24,13.31,13.31,13.175,13.235,1909283.933759016
2017-07-25,13.2,13.315,13.04,13.055,1986227.6160282064
2017-07-26,13.08,13.125,13.015,13.05,2398575.506214193
2017-07-27,13.095,13.15,12.815,12.95,3029544.0628862106
2017-07-28,12.92,12.95,12.78,12.875,2161447.781224422
2017-07-31,12.92,13.015,12.915,12.975,1796630.3231688486
2017-08-01,13.015,13.075,12.855,12.99,3249710.434482173
2017-08-02,12.995,13.08,12.96,13.03,2371190.994032203
2017-08-03,13.07,13.11,12.965,12.965,2500695.550508328
2017-08-04,13.045,13.125,13.025,13.09,1454160.0347495044
2017-08-08,13.07,13.135,13.01,13.115,2664195.268699098
2017-08-09,13.1,13.265,13.085,13.24,3991259.010737506
2017-08-10,13.235,13.295,13.015,13.085,3223209.182363001
2017-08-11,12.975,13.06,12.93,12.985,2335843.340346366
2017-08-14,13.03,13.25,13.025,13.23,2467273.127740665
2017-08-15,13.255,13.29,13.21,13.255,2052213.353143056
2017-08-16,13.27,13.33,13.21,13.215,2580137.202642676
2017-08-17,13.21,13.28,13.17,13.18,1729064.3785978633
2017-08-18,13.16,13.21,13.0,13.18,2473811.3223462934
2017-08-21,13.175,13.175,13.075,13.16,1272684.5941865316
2017-08-22,13.16,13.21,13.125,13.19,1183696.1428575802
2017-08-23,13.14,13.275,13.11,13.175,1746601.9211732766
2017-08-24,13.215,13.27,13.15,13.175,1919634.637620169
2017-08-25,13.22,13.245,13.19,13.2,1023884.7254760005
2017-08-28,13.21,13.21,13.1,13.135,1072826.3035661515
2017-08-29,12.965,13.25,12.955,13.21,1771729.9799135353
2017-08-30,13.21,13.345,13.18,13.28,1497346.6214928546
2017-08-31,13.33,13.33,13.185,13.25,2247993.4664421417
2017-09-01,13.25,13.25,12.995,13.06,2478103.414214052
2017-09-05,13.05,13.05,12.81,12.85,3361956.917387135
2017-09-06,12.88,12.935,12.735,12.765,1978257.5740551185
2017-09-07,12.78,12.79,12.575,12.64,2174406.8624585853
2017-09-08,12.63,12.75,12.63,12.72,1988632.429558614
2017-09-11,12.785,12.96,12.785,12.875,2255535.6793223014
2017-09-12,12.9,13.015,12.86,12.95,2317350.0827811067
2017-09-13,12.98,13.015,12.82,12.82,2846450.4622862777
2017-09-14,12.825,12.85,12.785,12.805,1694089.3502510276
2017-09-15,12.79,12.965,12.755,12.965,17879667.840370636
2017-09-18,12.965,13.34,12.925,13.24,4886380.9801807655
2017-09-19,13.275,13.32,13.2,13.215,2538344.5106859608
2017-09-20,13.235,13.455,13.205,13.45,2216196.10418068
2017-09-21,13.46,13.55,13.435,13.49,2015734.0225017325
2017-09-22,13.46,13.51,13.425,13.455,1443219.3407682658
2017-09-25,13.425,13.5,13.36,13.435,1377661.432746344
2017-09-26,13.465,13.465,13.28,13.335,1584841.1212311797
2017-09-27,13.4,13.64,13.4,13.635,2273014.5679091685
2017-09-28,13.6,13.675,13.53,13.585,1720052.3657694196
2017-09-29,13.655,13.91,13.605,13.825,2917822.015643548
2017-10-02,13.905,13.985,13.86,13.955,1906592.7507551163
2017-10-03,13.985,14.03,13.935,13.995,1741806.0950509424
2017-10-04,14.015,14.165,13.975,14.11,2283099.603704552
2017-10-05,14.125,14.265,14.125,14.235,2258199.260449238
2017-10-06,14.22,14.235,14.1,14.125,1765340.1453965837
2017-10-10,14.205,14.23,14.14,14.185,1681426.9891942174
2017-10-11,14.21,14.305,14.185,14.22,1264459.2348515354
2017-10-12,14.2,14.225,14.105,14.17,2227944.1530630887
2017-10-13,14.205,14.285,14.155,14.24,2128684.353269253
2017-10-16,14.275,14.34,14.24,14.315,1232206.4416201832
2017-10-17,14.34,14.475,14.335,14.385,1482614.1196638136
2017-10-18,14.43,14.47,14.365,14.365,1012964.732902484
2017-10-19,14.35,14.41,14.31,14.36,1390517.006941896
2017-10-20,14.425,14.54,14.425,14.53,1576846.9276157492
2017-10-23,14.56,14.605,14.41,14.435,1481841.2671088476
2017-10-24,14.435,14.54,14.42,14.435,1712458.3993699537
2017-10-25,14.44,14.45,14.2,14.29,2980585.233622957
2017-10-26,14.35,14.455,14.325,14.33,1844336.7172649023
2017-10-27,14.34,14.455,14.31,14.385,1980010.2932422736
2017-10-30,14.42,14.525,14.375,14.46,1512952.0326808526
2017-10-31,14.495,14.605,14.49,14.52,1532338.901012792
2017-11-01,14.55,14.6,14.315,14.34,1443102.0327911729
2017-11-02,14.37,14.405,14.29,14.305,1730475.5245576005
2017-11-03,14.285,14.36,14.215,14.28,1874177.796496606
2017-11-06,14.29,14.365,14.255,14.315,871846.6866941463
2017-11-07,14.315,14.4,14.26,14.33,1259197.6270554494
2017-11-08,14.34,14.455,14.315,14.45,1197904.2090243227
2017-11-09,14.45,14.455,14.16,14.295,2230942.4069482023
2017-11-10,14.29,14.34,14.18,14.31,2052306.509477806
2017-11-13,14.37,14.53,14.28,14.415,1865986.9395078137
2017-11-14,14.31,14.31,13.995,14.14,4519745.248480249
2017-11-15,14.09,14.15,14.065,14.09,2173896.2277347688
2017-11-16,14.13,14.17,14.085,14.11,1686678.2462864425
2017-11-17,14.08,14.21,13.97,14.195,3389955.571331553
2017-11-20,14.2,14.275,14.185,14.205,1917409.236290021
2017-11-21,14.22,14.29,14.18,14.19,1751480.5529265
2017-11-22,14.18,14.27,14.085,14.125,1831853.768408352
2017-11-23,14.115,14.16,14.06,14.13,797894.3578408295
2017-11-24,14.185,14.35,14.14,14.32,1151995.3871654894
2017-11-27,14.34,14.34,14.215,14.305,1927156.1490926067
2017-11-28,14.3,14.445,14.3,14.35,2229017.176030028
2017-11-29,14.39,14.425,14.255,14.305,2498214.8318162714
2017-11-30,14.34,14.465,14.335,14.425,3403311.4295470607
2017-12-01,14.385,14.43,14.2,14.405,3109354.89012494
2017-12-04,14.49,14.505,14.31,14.33,1952073.743521022
2017-12-05,14.34,14.465,14.28,14.46,2344065.2494467422
2017-12-06,14.46,14.56,14.35,14.46,3108226.6634040745
2017-12-07,14.465,14.865,14.42,14.865,2349502.819208468
2017-12-08,14.865,15.05,14.825,15.005,2681863.920190086
2017-12-11,15.035,15.045,14.935,15.0,2041348.5643234656
2017-12-12,15.015,15.2,14.965,15.165,2301917.1833241275
2017-12-13,15.18,15.29,15.17,15.17,2730508.778102884
2017-12-14,15.17,15.26,15.02,15.04,1970253.029735827
2017-12-15,15.085,15.22,15.055,15.125,11330970.720557963
2017-12-18,15.225,15.345,15.125,15.155,2442496.9929316854
2017-12-19,15.18,15.225,15.03,15.03,1674467.8659649023
2017-12-20,15.065,15.08,14.895,14.895,2036618.2926589183
2017-12-21,14.89,14.94,14.67,14.705,2597212.413778957
2017-12-22,14.695,14.75,14.655,14.685,1394819.449513515
2017-12-27,14.68,14.79,14.66,14.75,1283028.3975784436
2017-12-28,14.73,14.785,14.605,14.75,1343755.9771318275
2017-12-29,14.795,14.795,14.65,14.72,1233514.0805413087
2018-01-02,14.66,14.675,14.365,14.5,2207898.289918656
2018-01-03,14.495,14.655,14.495,14.58,1435432.1612300584
2018-01-04,14.645,14.705,14.585,14.685,1739832.5608480826
2018-01-05,14.675,14.69,14.475,14.57,1566596.2805585875
2018-01-08,14.585,14.6,14.44,14.545,1225695.848891518
2018-01-09,14.695,14.74,14.57,14.605,3087977.236417039
2018-01-10,14.55,14.57,14.015,14.235,3922357.825368432
2018-01-11,14.225,14.35,14.16,14.31,1645089.11817233
2018-01-12,14.29,14.395,14.27,14.35,1805818.297962932
2018-01-15,14.36,14.36,14.14,14.23,1938338.359497272
2018-01-16,14.27,14.395,14.2,14.27,2099840.39184284
2018-01-17,14.315,14.445,14.29,14.41,2364494.0886340374
2018-01-18,14.43,14.45,14.31,14.35,1371896.0906956815
2018-01-19,14.41,14.46,14.315,14.37,1177389.1139715177
2018-01-22,14.32,14.41,14.115,14.175,2155989.5100549744
2018-01-23,14.165,14.23,14.05,14.13,4664068.562650924
2018-01-24,14.105,14.135,14.03,14.075,3081011.212718483
2018-01-25,14.08,14.11,13.865,13.905,2943919.590312134
2018-01-26,13.935,13.955,13.78,13.84,3341924.855181184
2018-01-29,13.825,13.825,13.62,13.69,2173471.8488764614
2018-01-30,13.665,13.72,13.525,13.695,3030203.0576987043
2018-01-31,13.665,13.9,13.645,13.85,3002497.673697018
2018-02-01,13.795,13.88,13.675,13.775,3346203.14611046
2018-02-02,13.695,13.77,13.35,13.39,4228472.991592787
2018-02-05,13.31,13.395,13.04,13.05,4738528.075993437
2018-02-06,12.915,13.335,12.565,13.325,6170396.144860639
2018-02-07,13.31,13.395,13.205,13.27,5957747.834502494
2018-02-08,13.24,13.315,12.9,12.91,4739566.596614173
2018-02-09,12.955,13.135,12.845,13.085,4400429.23483812
2018-02-12,13.12,13.25,13.075,13.17,3191159.9529742515
2018-02-13,13.12,13.24,13.06,13.215,2929297.495990945
2018-02-14,13.05,13.165,13.015,13.02,2914637.4490889325
2018-02-15,13.31,13.335,13.09,13.3,3990116.98307816
2018-02-16,13.35,13.715,13.315,13.61,4312075.626679319
2018-02-20,13.6,13.79,13.585,13.665,3394168.3078030427
2018-02-21,13.71,13.885,13.67,13.745,4555148.105920012
2018-02-22,13.83,13.915,13.725,13.75,6995857.8773183385
2018-02-23,13.845,13.865,13.72,13.77,2113341.159912404
2018-02-26,13.865,13.89,13.695,13.77,2261214.765507454
2018-02-27,13.74,13.855,13.575,13.605,2681563.749778113
2018-02-28,13.64,13.7,13.405,13.425,3129631.9189889384
2018-03-01,13.445,13.52,13.275,13.305,4964887.61873299
2018-03-02,13.205,13.54,13.205,13.52,2877192.0527539016
2018-03-05,13.49,13.75,13.49,13.75,2452661.384123337
2018-03-06,13.775,13.825,13.695,13.775,2691603.932523431
2018-03-07,13.735,13.895,13.72,13.795,1764898.5153651745
2018-03-08,13.83,14.015,13.83,13.94,1931434.4400218832
2018-03-09,14.025,14.025,13.83,13.895,1795498.6462133627
2018-03-12,13.91,13.935,13.81,13.835,1980551.980077674
2018-03-13,13.895,13.92,13.795,13.825,2118361.251285063
2018-03-14,13.89,14.035,13.815,13.91,1612470.600071217
2018-03-15,13.915,14.255,13.915,14.135,2658619.689552557
2018-03-16,14.15,14.22,14.085,14.155,10496762.64333759
2018-03-19,14.065,14.11,13.815,13.905,1747112.5558970934
2018-03-20,13.915,13.975,13.845,13.95,2746752.4826956536
2018-03-21,13.905,14.11,13.845,13.91,1757218.293100199
2018-03-22,13.775,13.815,13.495,13.495,2528004.157528669
2018-03-23,13.525,13.54,13.41,13.435,5622536.839724438
2018-03-26,13.705,13.705,13.535,13.67,1898163.8275775176
2018-03-27,13.66,13.67,13.455,13.49,3588689.0854656883
2018-03-28,13.505,13.63,13.46,13.535,3368060.382430595
2018-03-29,13.665,13.665,13.49,13.55,2987282.139021124
2018-04-02,13.545,13.575,13.38,13.4,3257815.035605456
2018-04-03,13.45,13.55,13.39,13.455,5944391.976286987
2018-04-04,13.36,13.44,13.255,13.405,4833478.532746413
2018-04-05,13.485,13.5,13.33,13.48,2198941.480844138
2018-04-06,13.39,13.5,13.28,13.28,1810872.891681795
2018-04-09,13.37,13.425,13.275,13.325,1700665.49743748
2018-04-10,13.445,13.46,13.27,13.28,1598038.2686541495
2018-04-11,13.255,13.375,13.195,13.335,1868885.1365889364
2018-04-12,13.4,13.56,13.395,13.445,2535335.9060969856
2018-04-13,13.56,13.56,13.26,13.305,1748737.6164032945
2018-04-16,13.37,13.39,13.25,13.285,2579033.1275641527
2018-04-17,13.355,13.36,13.215,13.215,2022351.5725036296
2018-04-18,13.285,13.445,13.26,13.36,1782122.086590133
2018-04-19,13.36,13.375,13.22,13.26,1433527.6317196062
2018-04-20,13.34,13.34,13.24,13.28,1483383.5219841592
2018-04-23,13.33,13.44,13.31,13.33,1182053.8311782773
2018-04-24,13.39,13.455,13.25,13.305,1506786.463414226
2018-04-25,13.315,13.36,13.225,13.25,1477497.4217217837
2018-04-26,13.35,13.635,13.29,13.61,2607045.582447053
2018-04-27,13.62,13.71,13.535,13.705,856127.4177636754
2018-04-30,13.725,13.83,13.725,13.73,1517230.323610129
2018-05-01,13.745,13.76,13.545,13.62,1348406.8934001056
2018-05-02,13.63,13.665,13.54,13.575,1202996.7553240098
2018-05-03,13.57,13.715,13.495,13.69,1505934.255462991
2018-05-04,13.665,13.84,13.635,13.81,1505696.1892741844
2018-05-07,13.805,13.855,13.79,13.84,1126056.5232894402
2018-05-08,13.855,13.945,13.765,13.845,1975435.282135644
2018-05-09,13.86,13.87,13.675,13.87,1690459.7034303837
2018-05-10,13.995,14.215,13.73,13.925,2066376.5662597327
2018-05-11,13.955,14.055,13.945,13.995,2367161.1199955945
2018-05-14,14.08,14.17,14.03,14.11,3305169.5057702297
2018-05-15,14.1,14.25,14.03,14.15,4153250.976399169
2018-05-16,14.15,14.15,13.87,13.97,1880264.010366964
2018-05-17,13.98,14.03,13.895,13.925,1257845.1350842589
2018-05-18,13.935,14.075,13.935,14.02,1643267.3942927672
2018-05-22,14.02,14.14,14.005,14.04,2886783.70499857
2018-05-23,13.985,14.18,13.97,14.13,3801616.864828084
2018-05-24,14.14,14.195,13.975,14.065,1884345.6379228784
2018-05-25,14.01,14.26,14.01,14.125,1531621.252211752
2018-05-28,14.155,14.285,14.065,14.175,707325.699055742
2018-05-29,14.05,14.15,13.9,13.945,1992824.464622381
2018-05-30,13.955,14.08,13.865,14.08,1434248.7307552667
2018-05-31,14.05,14.11,13.87,13.995,2069947.5590918309
2018-06-01,14.045,14.115,13.95,14.05,979393.9500461448
2018-06-04,14.135,14.175,14.07,14.17,62449.2466289556
2018-06-05,14.2,14.34,14.175,14.24,1669803.1487581427
2018-06-06,14.26,14.305,14.125,14.295,1485853.8899723543
2018-06-07,14.31,14.37,14.25,14.26,1428059.009846297
2018-06-08,14.255,14.455,14.24,14.45,1302608.4790491243
2018-06-11,14.49,14.62,14.475,14.555,1851458.0015213755
2018-06-12,14.59,14.625,14.435,14.62,1839882.4643699864
2018-06-13,14.635,14.72,14.59,14.63,1671707.678268595
2018-06-14,14.68,15.015,14.645,14.89,2587448.24980327
2018-06-15,14.905,14.975,14.785,14.82,9580118.110332374
2018-06-18,14.765,14.855,14.73,14.815,1426792.7737406162
2018-06-19,14.735,14.795,14.66,14.705,1709442.8943117375
2018-06-20,14.795,15.02,14.745,14.915,2336267.719204673
2018-06-21,14.855,14.935,14.775,14.825,1716891.9508571476
2018-06-22,14.93,14.95,14.79,14.795,1380283.611057836
2018-06-25,14.755,14.76,14.34,14.36,1994190.757532053
2018-06-26,14.41,14.58,14.34,14.465,2388518.0722957733
2018-06-27,14.515,14.515,14.36,14.415,1910660.577372549
2018-06-28,14.445,14.525,14.38,14.4,2998747.2686646604
2018-06-29,14.44,14.57,14.37,14.47,4919851.706233113
2018-07-03,14.525,14.555,14.18,14.265,2054763.07652752
2018-07-04,14.225,14.395,14.18,14.285,809569.9517962099
2018-07-05,14.3,14.525,14.245,14.51,2343823.733023315
2018-07-06,14.52,14.71,14.465,14.695,1465300.8423387252
2018-07-09,14.73,14.845,14.695,14.77,1922004.948804373
2018-07-10,14.845,14.955,14.75,14.87,1939821.960384037
2018-07-11,14.79,14.83,14.71,14.785,1599311.4052290714
2018-07-12,14.875,15.08,14.81,15.055,2754242.942056508
2018-07-13,15.07,15.095,14.815,14.885,2207853.436868591
2018-07-16,14.89,14.965,14.835,14.91,2071165.4919128264
2018-07-17,14.925,15.035,14.865,15.03,2300485.335956668
2018-07-18,15.1,15.125,15.01,15.03,2297014.3999285614
2018-07-19,15.06,15.135,15.005,15.12,1440203.8357100498
2018-07-20,15.08,15.115,14.91,14.95,2055418.6211053925
2018-07-23,14.95,15.065,14.85,15.03,5171418.663109193
2018-07-24,15.05,15.14,14.97,15.01,3195165.6753685176
2018-07-25,14.995,15.01,14.89,14.94,1075307.0222582077
2018-07-26,14.93,14.97,14.8,14.88,1214592.9938831213
2018-07-27,14.905,14.995,14.76,14.79,2032726.4280071247
2018-07-30,14.815,14.825,14.69,14.73,1105582.8310520798
2018-07-31,14.73,14.92,14.675,14.895,2033626.9392430447
2018-08-01,14.965,14.985,14.71,14.725,1385362.3564190418
2018-08-02,14.695,14.795,14.595,14.785,1629673.4698884531
2018-08-03,14.765,14.855,14.655,14.795,1262161.3785943596
2018-08-07,14.85,14.925,14.655,14.675,1653555.993930753
2018-08-08,14.715,14.8,14.625,14.765,1356997.9776048623
2018-08-09,14.92,15.575,14.75,15.535,3617508.8952497584
2018-08-10,15.475,15.61,15.26,15.49,2829592.61593108
2018-08-13,15.5,15.51,15.145,15.23,1692974.9244686435
2018-08-14,15.275,15.47,15.205,15.425,2558852.7052695253
2018-08-15,15.33,15.49,15.325,15.44,3700400.782004491
2018-08-16,15.535,15.68,15.48,15.65,2553532.4434848926
2018-08-17,15.605,15.615,15.46,15.585,1773713.8648202564
2018-08-20,15.605,15.64,15.45,15.46,1638826.9423363323
2018-08-21,15.46,15.48,15.065,15.075,3412937.584137933
2018-08-22,15.08,15.17,15.03,15.04,3032635.473106075
2018-08-23,15.04,15.225,15.03,15.21,2180734.59275237
2018-08-24,15.26,15.365,15.175,15.28,1598738.6662820876
2018-08-27,15.365,15.53,15.305,15.365,1617397.5351091258
2018-08-28,15.415,15.455,15.32,15.385,1993662.8716351343
2018-08-29,15.42,15.52,15.39,15.47,1575007.9525630844
2018-08-30,15.505,15.555,15.405,15.43,2147853.856820108
2018-08-31,15.445,15.52,15.14,15.17,2027537.275138067
2018-09-04,15.24,15.335,15.14,15.27,2804288.595225182
2018-09-05,15.305,15.34,15.145,15.275,1759702.4620268757
2018-09-06,15.255,15.385,15.225,15.27,1186249.3164766645
2018-09-07,15.2,15.295,15.1,15.235,1613350.409899415
2018-09-10,15.32,15.38,15.145,15.21,2103342.37998253
2018-09-11,15.205,15.23,15.03,15.1,1609962.2795021976
2018-09-12,15.115,15.115,14.825,14.875,2424966.350825513
2018-09-13,14.935,15.02,14.87,14.97,1895962.5778897123
2018-09-14,15.0,15.085,14.955,15.005,1311596.3402352256
2018-09-17,15.02,15.14,14.99,15.105,1824173.5461433765
2018-09-18,15.15,15.225,15.08,15.195,2134225.43006959
2018-09-19,15.19,15.195,14.92,14.94,2925564.3421316897
2018-09-20,15.115,15.325,14.965,15.25,2929252.6429408803
2018-09-21,15.35,15.575,15.265,15.565,7291266.9655156415
2018-09-24,15.565,15.595,15.49,15.54,2786105.8587757563
2018-09-25,15.575,15.725,15.52,15.675,3356070.81712476
2018-09-26,15.695,15.83,15.675,15.78,4691670.439613998
2018-09-27,15.82,16.005,15.81,15.825,3326036.524754314
2018-09-28,15.835,15.835,15.615,15.68,3073772.620484917
2018-10-01,15.72,15.735,15.525,15.695,2439667.80054297
2018-10-02,15.695,15.695,15.48,15.605,3925045.558137712
2018-10-03,15.635,15.73,15.5,15.56,2516953.0560395783
2018-10-04,15.525,15.585,15.26,15.365,3133751.499125677
2018-10-05,15.385,15.485,15.26,15.3,2302155.249512934
2018-10-09,15.25,15.37,15.18,15.31,2474114.942992887
2018-10-10,15.25,15.27,14.97,14.99,4113928.6524306494
2018-10-11,14.985,15.04,14.645,14.73,4985927.149448093
2018-10-12,14.995,15.01,14.79,14.86,4715480.508729271
2018-10-15,14.87,14.925,14.645,14.75,2352276.8078432567
2018-10-16,14.835,14.925,14.75,14.92,2408263.7650282327
2018-10-17,14.885,15.2,14.845,15.17,2789794.1595849474
2018-10-18,15.175,15.175,14.85,14.87,3020814.9692966384
2018-10-19,14.935,15.14,14.895,14.985,2666465.523079311
2018-10-22,14.99,15.015,14.825,14.975,2617454.9402967524
2018-10-23,14.805,14.965,14.7,14.87,3237444.850406707
2018-10-24,14.85,14.855,14.425,14.44,3217857.868466785
2018-10-25,14.56,14.595,14.46,14.525,3244145.206039493
2018-10-26,14.42,14.47,14.16,14.37,2694874.754943555
2018-10-29,14.565,14.595,14.19,14.285,1635828.688451219
2018-10-30,14.26,14.5,14.25,14.5,2452892.5498429034
2018-10-31,14.655,14.745,14.565,14.655,2995521.299294601
2018-11-01,14.655,14.74,14.595,14.7,3263894.3490065727
2018-11-02,14.745,14.775,14.65,14.7,3562001.520677016
2018-11-05,14.725,14.85,14.71,14.83,2143092.533043978
2018-11-06,14.82,14.89,14.765,14.84,2124402.612105356
2018-11-07,14.965,14.97,14.8,14.87,2463733.1870201505
2018-11-08,14.88,14.97,14.715,14.88,3217999.3280862207
2018-11-09,15.045,15.7,15.025,15.6,4548744.470464579
2018-11-12,15.605,15.72,15.45,15.56,3848657.3636424034
2018-11-13,15.58,15.94,15.58,15.835,3549263.254458557
2018-11-14,15.955,15.97,15.79,15.82,6164824.015948718
2018-11-15,15.82,15.86,15.64,15.79,3182437.75985392
2018-11-16,15.675,15.76,15.64,15.75,1844909.456211886
2018-11-19,15.73,15.855,15.665,15.71,3928519.944400439
2018-11-20,15.55,15.61,15.395,15.46,4381973.929853684
2018-11-21,15.57,15.755,15.495,15.635,2451902.332506853
2018-11-22,15.64,15.645,15.41,15.455,1001296.0394163444
2018-11-23,15.435,15.63,15.41,15.6,1852731.1380962967
2018-11-26,15.68,16.005,15.645,15.9,2854617.1676327274
2018-11-27,15.9,16.135,15.895,16.03,4417331.934243383
2018-11-28,16.09,16.105,15.965,16.065,2711397.928540576
2018-11-29,15.98,16.17,15.97,16.085,2545928.1263815654
2018-11-30,16.085,16.115,15.86,15.93,2511153.2116427124
2018-12-03,16.01,16.03,15.78,15.89,3149719.184948816
2018-12-04,15.83,15.88,15.56,15.57,3284395.643120896
2018-12-05,15.645,15.895,15.615,15.685,1922491.4318858471
2018-12-06,15.54,15.555,15.07,15.42,4859493.30178411
2018-12-07,15.375,15.52,15.105,15.175,3137895.230904759
2018-12-10,15.155,15.34,15.02,15.27,3998908.180890898
2018-12-11,15.415,15.51,15.045,15.05,3595696.511979689
2018-12-12,15.245,15.31,15.135,15.175,3282291.000002461
2018-12-13,15.24,15.31,15.04,15.095,1930885.8527172424
2018-12-14,15.005,15.205,14.975,15.155,3148349.441804523
2018-12-17,15.095,15.15,14.75,14.8,3014073.210848408
2018-12-18,14.865,15.01,14.8,14.835,3302233.3561082827
2018-12-19,14.825,14.95,14.525,14.555,4560219.9508119775
2018-12-20,14.495,14.57,14.09,14.125,5268608.322130797
2018-12-21,14.145,14.205,13.855,13.885,14713625.595432784
2018-12-24,13.775,13.91,13.64,13.67,2351821.376873366
2018-12-27,13.905,14.215,13.905,14.2,3020821.869765879
2018-12-28,14.335,14.45,14.135,14.235,2812448.4001023904
2018-12-31,14.295,14.395,14.26,14.35,2740718.0223446013
2019-01-02,14.195,14.245,13.98,14.145,2500919.8157586525
2019-01-03,14.04,14.055,13.88,14.02,2492504.693519535
2019-01-04,14.235,14.51,14.09,14.5,4629293.647912071
2019-01-07,14.535,14.615,14.395,14.595,3671191.0957083176
2019-01-08,14.735,14.805,14.54,14.585,2803222.472727483
2019-01-09,14.685,14.805,14.62,14.78,2994065.300284799
2019-01-10,14.74,14.83,14.655,14.77,3180653.9885551813
2019-01-11,14.755,14.895,14.68,14.805,2044043.1975619856
2019-01-14,14.75,14.86,14.675,14.835,1739315.025655025
2019-01-15,14.865,14.885,14.735,14.855,1979113.2322409733
2019-01-16,14.91,15.01,14.845,14.95,2423085.9729574034
2019-01-17,14.95,15.205,14.87,15.185,2745900.2747444184
2019-01-18,15.32,15.395,15.175,15.355,2368900.038244268
2019-01-21,15.345,15.345,15.22,15.345,745064.3653335053
2019-01-22,15.28,15.35,15.105,15.205,2694250.2624772657
2019-01-23,15.3,15.33,15.02,15.165,2935859.842238916
2019-01-24,15.175,15.235,15.045,15.23,2424079.640528074
2019-01-25,15.305,15.36,15.115,15.26,2380268.5613184343
2019-01-28,15.165,15.19,15.0,15.175,2695406.0910750944
2019-01-29,15.195,15.44,15.185,15.29,3430081.7999666226
2019-01-30,15.315,15.36,15.135,15.3,2137085.6745698885
2019-01-31,15.36,15.555,15.325,15.51,2842448.190126632
2019-02-01,15.55,15.61,15.475,15.535,1767914.0204233902
2019-02-04,15.605,15.725,15.55,15.725,1800701.6000209022
2019-02-05,15.79,15.875,15.78,15.875,2299484.7679167567
2019-02-06,15.9,15.95,15.805,15.82,1607930.0913107912
2019-02-07,15.805,15.95,15.74,15.95,2385060.937206148
2019-02-08,15.88,15.92,15.655,15.9,1748382.242237395
2019-02-11,15.96,16.035,15.685,15.73,2560739.9836068754
2019-02-12,15.8,15.855,15.645,15.73,2796642.8753064102
2019-02-13,15.775,15.81,15.64,15.66,2125627.4453955926
2019-02-14,15.74,15.91,15.465,15.64,5308034.153137929
2019-02-15,15.755,15.99,15.66,15.99,5569800.003551864
2019-02-19,15.99,16.205,15.945,16.06,3195058.718095286
2019-02-20,16.08,16.095,15.99,16.09,2968078.1331240647
2019-02-21,16.14,16.14,15.945,16.02,2643145.3872801336
2019-02-22,16.025,16.105,15.98,16.025,2253945.1211623047
2019-02-25,16.125,16.155,16.005,16.04,2912950.2843595645
2019-02-26,16.075,16.23,16.06,16.17,2625611.294939341
2019-02-27,16.15,16.26,16.035,16.255,2465306.494007046
2019-02-28,16.22,16.48,16.22,16.345,4743427.409154383
2019-03-01,16.47,16.665,16.47,16.55,4360199.499164439
2019-03-04,16.64,16.77,16.585,16.685,3327799.59464533
2019-03-05,16.695,16.915,16.695,16.74,3369509.480971156
2019-03-06,16.785,17.025,16.78,16.995,2798126.476193175
2019-03-07,16.995,17.04,16.785,16.895,4469885.907981076
2019-03-08,16.785,16.82,16.66,16.755,2599147.995400993
2019-03-11,16.81,16.965,16.805,16.885,2285970.198908712
2019-03-12,16.94,16.97,16.87,16.895,1444968.6097208003
2019-03-13,17.05,17.105,16.785,16.955,5241078.900094751
2019-03-14,17.005,17.005,16.58,16.605,4906333.686990447
2019-03-15,16.66,17.0,16.625,16.965,17346792.904190768
2019-03-18,17.005,17.055,16.915,17.05,3220200.577774026
2019-03-19,17.05,17.05,16.945,16.995,2958872.9071568795
2019-03-20,17.01,17.1,16.93,16.985,2592468.341175929
2019-03-21,16.985,17.29,16.985,17.15,3070870.9731691736
2019-03-22,17.14,17.14,16.945,16.95,3128113.8157559694
2019-03-25,16.925,16.985,16.79,16.87,2511719.050120455
2019-03-26,17.08,17.08,16.85,16.985,3426472.8545537004
2019-03-27,16.915,17.1,16.915,17.02,3222909.011951028
2019-03-28,17.095,17.32,17.095,17.25,2647451.280086373
2019-03-29,17.26,17.285,17.08,17.165,2127673.4345254805
2019-04-01,17.3,17.375,17.165,17.37,2702799.943866578
2019-04-02,17.42,17.43,17.305,17.395,2338489.670300201
2019-04-03,17.48,17.495,17.365,17.45,3331456.843342937
2019-04-04,17.5,17.51,17.395,17.48,1891687.737195056
2019-04-05,17.525,17.58,17.35,17.43,1816362.2149628263
2019-04-08,17.375,17.4,17.24,17.34,1671290.1998795285
2019-04-09,17.285,17.34,17.185,17.275,1755558.7302477942
2019-04-10,17.325,17.405,17.29,17.395,1814105.7615210952
2019-04-11,17.48,17.545,17.36,17.36,2447806.904012457
2019-04-12,17.465,17.47,17.36,17.43,2576728.370837736
2019-04-15,17.445,17.745,17.38,17.7,2657525.9651778955
2019-04-16,17.78,17.78,17.62,17.67,3121161.592995895
2019-04-17,17.69,17.695,17.48,17.51,3330804.748999685
2019-04-18,17.55,17.745,17.505,17.73,2292953.4737803694
2019-04-22,17.78,17.78,17.685,17.7,2718788.331097439
2019-04-23,17.735,17.88,17.725,17.86,2933275.6165082483
2019-04-24,17.845,17.935,17.74,17.745,2866199.605253357
2019-04-25,17.77,17.865,17.675,17.845,1934187.72724895
2019-04-26,17.845,17.86,17.755,17.835,1592721.4571041374
2019-04-29,17.86,17.925,17.8,17.83,1529378.5997085022
2019-04-30,17.82,17.865,17.74,17.805,1786931.7136509486
2019-05-01,17.81,17.895,17.73,17.745,2371839.638140836
2019-05-02,17.75,17.83,17.635,17.665,2750841.0107208085
2019-05-03,17.72,17.82,17.565,17.775,2503604.0982933114
2019-05-06,17.61,17.765,17.55,17.755,1801194.9835716172
2019-05-07,17.59,17.655,17.43,17.48,2915965.7894177805
2019-05-08,17.495,17.575,17.43,17.46,2723011.418272789
2019-05-09,17.33,17.55,17.02,17.19,3947178.813227477
2019-05-10,17.19,17.82,17.08,17.685,7862135.885335185
2019-05-13,17.42,17.58,17.265,17.58,4173669.4648826034
2019-05-14,17.625,17.735,17.575,17.66,3727585.180578498
2019-05-15,17.695,17.7,17.53,17.63,2055070.1474087336
2019-05-16,17.685,17.785,17.61,17.695,3506411.340473384
2019-05-17,17.58,17.655,17.495,17.585,2510656.377857377
2019-05-21,17.425,17.47,17.36,17.395,3648022.7702324367
2019-05-22,17.395,17.395,17.265,17.335,2829154.436134292
2019-05-23,17.15,17.405,17.14,17.29,2898248.834642107
2019-05-24,17.335,17.4,17.26,17.34,2543713.075755279
2019-05-27,17.34,17.53,17.255,17.525,922447.8276367022
2019-05-28,17.5,17.635,17.375,17.485,3549028.638504371
2019-05-29,17.415,17.445,17.21,17.295,2844059.449694352
2019-05-30,17.295,17.4,17.24,17.29,1829752.5755245376
2019-05-31,17.135,17.215,17.05,17.135,2316974.0072074845
2019-06-03,17.115,17.19,17.03,17.135,4015700.4727883087
2019-06-04,17.18,17.265,17.075,17.24,3447419.228934054
2019-06-05,17.31,17.4,17.18,17.385,3511055.3562724213
2019-06-06,17.415,17.52,17.335,17.485,2538441.1172553315
2019-06-07,17.5,17.63,17.445,17.525,2883488.730936103
2019-06-10,17.59,17.605,17.405,17.42,1898584.7562012044
2019-06-11,17.56,17.595,17.345,17.405,1798362.3409482816
2019-06-12,17.38,17.525,17.32,17.455,1796582.0198841633
2019-06-13,17.505,17.58,17.41,17.44,2033074.901703784
2019-06-14,17.45,17.55,17.37,17.485,2047831.5551751675
2019-06-17,17.505,17.64,17.475,17.48,1935015.783557842
2019-06-18,17.575,17.845,17.55,17.74,3869410.524884015
2019-06-19,17.77,17.85,17.65,17.66,4117261.579073941
2019-06-20,17.77,17.785,17.55,17.635,2340918.6354729515
2019-06-21,17.635,17.665,17.465,17.585,10811965.727552038
2019-06-24,17.55,17.63,17.44,17.51,2341736.3410779824
2019-06-25,17.475,17.515,17.335,17.37,2575600.1441168706
2019-06-26,17.385,17.415,17.215,17.235,1860297.5026188
2019-06-27,17.25,17.325,17.25,17.26,1298319.837415987
2019-06-28,17.335,17.335,17.205,17.315,1771067.5348664217
2019-07-02,17.66,17.67,17.425,17.56,2493294.797247603
2019-07-03,17.55,17.815,17.495,17.81,1390047.7750335236
2019-07-04,17.765,17.875,17.69,17.69,1481592.85021618
2019-07-05,17.66,17.69,17.515,17.635,2280346.316477485
2019-07-08,17.585,17.6,17.42,17.465,1890694.0696243856
2019-07-09,17.415,17.635,17.405,17.625,2180900.204014149
2019-07-10,17.7,17.83,17.625,17.64,2609633.258412341
2019-07-11,17.68,17.715,17.535,17.605,1524562.0721784458
2019-07-12,17.58,17.725,17.535,17.715,2695519.948817567
2019-07-15,17.7,17.805,17.63,17.73,1532421.7066436813
2019-07-16,17.695,17.705,17.57,17.6,1494834.850689215
2019-07-17,17.585,17.715,17.435,17.445,1591251.6571558537
2019-07-18,17.43,17.62,17.415,17.535,1784975.4306211907
2019-07-19,17.58,17.62,17.345,17.355,1290970.8376745684
2019-07-22,17.39,17.45,17.335,17.395,1425229.817457582
2019-07-23,17.465,17.62,17.395,17.555,1568811.3311848743
2019-07-24,17.525,17.87,17.495,17.86,2080432.8221031784
2019-07-25,17.86,17.945,17.775,17.925,2664150.415649033
2019-07-26,17.97,18.055,17.92,18.005,2886524.937402041
2019-07-29,18.03,18.12,17.915,17.985,1315822.8776451964
2019-07-30,17.9,17.96,17.835,17.875,1180290.7612872608
2019-07-31,17.86,17.92,17.71,17.875,2848365.342500591
2019-08-01,17.87,18.1,17.865,18.015,3265440.0541165047
2019-08-02,17.94,18.01,17.78,17.91,2308531.2830914045
2019-08-06,17.625,17.86,17.54,17.83,5008857.408735166
2019-08-07,17.745,18.13,17.64,18.115,3203629.1008923203
2019-08-08,18.095,18.37,17.84,18.325,2673169.328946717
2019-08-09,18.33,18.615,18.31,18.57,3584272.785151596
2019-08-12,18.495,18.7,18.47,18.495,2401339.1441451213
2019-08-13,18.465,18.685,18.45,18.675,2781730.961277109
2019-08-14,18.49,18.625,18.3,18.32,3318280.3973276904
2019-08-15,18.41,18.525,18.305,18.425,2344420.623612642
2019-08-16,18.685,18.8,18.435,18.735,2300198.966483176
2019-08-19,18.725,19.04,18.71,19.015,3333119.856429963
2019-08-20,19.09,19.105,18.925,18.955,3036606.693154137
2019-08-21,19.015,19.115,18.97,19.1,2273697.7143640043
2019-08-22,19.1,19.12,18.895,19.035,1789077.7595848276
2019-08-23,18.905,19.045,18.535,18.595,3056290.28166343
2019-08-26,18.765,18.815,18.635,18.725,2142844.11615131
2019-08-27,18.765,18.79,18.665,18.72,2805154.604114898
2019-08-28,18.675,18.835,18.605,18.83,2096024.4323526951
2019-08-29,18.79,19.01,18.79,18.935,3760710.883168808
2019-08-30,19.03,19.1,18.95,19.02,1896773.3830255023
2019-09-03,18.91,19.15,18.87,19.095,2367626.9016693463
2019-09-04,19.175,19.405,19.125,19.215,1776415.398528017
2019-09-05,19.33,19.55,19.25,19.475,2446281.9003102467
2019-09-06,19.53,19.57,19.42,19.545,2469691.742209554
2019-09-09,19.565,19.6,19.24,19.35,1922149.858658429
2019-09-10,19.34,19.34,18.915,19.115,2936173.813589372
2019-09-11,19.16,19.33,19.09,19.295,1963218.001344864
2019-09-12,19.39,19.71,19.325,19.63,3551619.76470428
2019-09-13,19.685,19.87,19.585,19.73,2471347.854827339
2019-09-16,19.67,19.695,19.325,19.375,2445474.545409077
2019-09-17,19.475,19.695,19.445,19.685,2293391.653577158
2019-09-18,19.685,19.765,19.6,19.715,2691307.212346078
2019-09-19,19.75,19.98,19.685,19.89,2831614.453418625
2019-09-20,19.915,20.025,19.725,19.88,6586998.17433356
2019-09-23,19.775,19.81,19.505,19.525,2858012.198499185
2019-09-24,19.535,19.66,19.245,19.305,4272180.563763816
2019-09-25,19.325,19.585,19.325,19.495,5103266.178652742
2019-09-26,19.545,19.915,19.5,19.86,5071254.901844816
2019-09-27,19.93,19.96,19.705,19.795,6515464.459949133
2019-09-30,19.535,19.585,19.27,19.49,7073929.786308395
2019-10-01,19.585,19.585,19.02,19.035,6756449.547244494
2019-10-02,18.995,19.055,18.565,18.84,5321424.5136996405
2019-10-03,18.825,18.945,18.495,18.78,3932542.917967807
2019-10-04,18.795,18.98,18.795,18.92,3350988.6215289333
2019-10-07,18.91,18.93,18.76,18.88,2283534.33326672
2019-10-08,18.815,18.97,18.77,18.84,2790656.718240044
2019-10-09,18.93,19.165,18.885,19.1,3403176.870396866
2019-10-10,19.09,19.27,19.045,19.27,2977549.02715702
2019-10-11,19.39,19.48,19.22,19.25,3305400.671489796
2019-10-15,19.325,19.48,19.32,19.365,2223151.777175375
2019-10-16,19.53,19.535,19.335,19.525,2000459.8338372912
2019-10-17,19.53,19.59,19.41,19.445,2476788.874823685
2019-10-18,19.67,19.67,19.325,19.415,2293719.4258660944
2019-10-21,19.425,19.53,19.355,19.47,1105931.3047487389
2019-10-22,19.56,19.67,19.465,19.475,2031163.471724091
2019-10-23,19.43,19.58,19.42,19.52,1544952.958784917
2019-10-24,19.53,19.73,19.505,19.56,2129257.0922162365
2019-10-25,19.56,19.56,19.385,19.49,2192068.613480333
2019-10-28,19.565,19.84,19.505,19.83,1949800.038906189
2019-10-29,19.78,19.965,19.765,19.925,2180886.403075667
2019-10-30,19.925,20.31,19.8,20.3,2254928.438029114
2019-10-31,20.24,20.24,20.055,20.175,2638970.6033894685
2019-11-01,20.28,20.425,20.22,20.37,2021157.7913249768
2019-11-04,20.5,20.545,20.33,20.5,2573999.2352530123
2019-11-05,20.51,20.575,20.365,20.41,2467700.9568335926
2019-11-06,20.44,20.545,20.32,20.545,2148443.846940194
2019-11-07,20.58,20.755,20.545,20.64,2678172.1691462747
2019-11-08,20.72,20.765,20.61,20.665,2276823.626930073
2019-11-11,20.64,20.91,20.61,20.885,1660315.003552086
2019-11-12,20.89,20.94,20.82,20.875,1523571.8548423955
2019-11-13,20.83,21.055,20.825,20.935,2325986.0200359286
2019-11-14,21.14,21.35,20.755,21.215,2815108.530994707
2019-11-15,21.19,21.255,20.925,21.035,3536790.656305868
2019-11-18,21.025,21.11,20.91,21.045,2238363.861616649
2019-11-19,21.09,21.145,20.835,21.04,2912767.421924684
2019-11-20,21.03,21.14,20.995,21.125,2365097.8796926048
2019-11-21,21.08,21.09,20.93,20.98,2589970.371310771
2019-11-22,20.97,21.06,20.9,21.03,1818818.78201254
2019-11-25,21.09,21.225,21.055,21.215,2064078.710002557
2019-11-26,21.195,21.35,21.18,21.345,2534380.1911071395
2019-11-27,21.325,21.49,21.245,21.49,2846322.803605324
2019-11-28,21.465,21.825,21.395,21.645,1524744.934613326
2019-11-29,21.645,21.655,21.335,21.335,1671352.3041026953
2019-12-02,21.42,21.49,21.125,21.205,3931752.8142397385
2019-12-03,21.09,21.155,20.925,21.095,3203346.181653449
2019-12-04,21.1,21.3,21.1,21.23,2947607.8911213246
2019-12-05,21.28,21.3,21.175,21.28,2518522.9127918533
2019-12-06,21.63,21.63,21.405,21.44,3007586.7697620853
2019-12-09,21.465,21.5,21.27,21.275,2252861.747491504
2019-12-10,21.225,21.32,21.095,21.305,2728297.1777112177
2019-12-11,21.3,21.475,21.17,21.29,2128739.55702318
2019-12-12,21.275,21.345,20.93,20.93,4347833.858284982
2019-12-13,20.935,21.075,20.835,21.015,2938668.333219909
2019-12-16,21.075,21.175,20.98,21.15,2237097.625510968
2019-12-17,21.195,21.24,21.035,21.185,2647861.858006199
2019-12-18,21.15,21.165,21.005,21.055,3104721.225029764
2019-12-19,21.04,21.32,20.99,21.265,3031621.104127682
2019-12-20,21.235,21.54,21.23,21.29,7190043.982222808
2019-12-23,21.305,21.36,21.0,21.025,2345410.840948692
2019-12-24,21.02,21.07,20.865,21.055,1691629.3329666937
2019-12-27,21.12,21.16,20.98,21.1,1393225.4411188974
2019-12-30,21.1,21.14,20.93,21.005,1733805.0009662712
2019-12-31,20.91,20.975,20.765,20.87,1734170.725836032
2020-01-02,20.955,21.045,20.775,20.91,2210454.9137723604
2020-01-03,20.705,21.03,20.695,20.915,2350323.975048119
2020-01-06,20.795,20.97,20.75,20.97,1803334.129036256
2020-01-07,21.025,21.095,20.9,20.9,1932573.01744661
2020-01-08,20.93,21.085,20.92,20.99,2921037.6343097454
2020-01-09,21.075,21.345,21.075,21.175,2440340.5962939453
2020-01-10,21.225,21.245,21.1,21.215,1611759.8517394178
2020-01-13,21.29,21.68,21.285,21.67,2404944.6393234227
2020-01-14,21.66,21.88,21.56,21.845,3295791.7680720254
2020-01-15,21.875,22.065,21.865,22.04,2025028.954569048
2020-01-16,22.105,22.385,22.075,22.385,2132389.905251546
2020-01-17,22.445,22.78,22.405,22.635,2940134.682933572
2020-01-20,22.66,22.715,22.605,22.645,762953.8318401978
2020-01-21,22.61,22.625,22.47,22.595,2567305.7800894664
2020-01-22,22.565,22.83,22.53,22.62,2229151.735180223
2020-01-23,22.605,22.865,22.55,22.85,3225293.124073713
2020-01-24,22.85,23.055,22.775,22.805,2373588.9070933703
2020-01-27,22.52,22.715,22.255,22.655,3007673.025627595
2020-01-28,22.73,22.9,22.58,22.87,2106478.64325246
2020-01-29,22.935,23.0,22.67,22.855,2576887.0816302737
2020-01-30,22.69,22.84,22.63,22.815,2611275.570091644
2020-01-31,22.715,22.855,22.425,22.525,2620377.289020217
2020-02-03,22.57,23.09,22.57,22.91,2508251.564326969
2020-02-04,23.16,23.295,23.065,23.17,2693201.3911526687
2020-02-05,23.3,23.37,23.165,23.335,3474865.8453392107
2020-02-06,23.365,23.785,23.34,23.76,3461251.2195271743
2020-02-07,23.705,23.79,23.52,23.555,2549385.2614711905
2020-02-10,23.495,23.69,23.495,23.655,1947764.400480162
2020-02-11,23.71,23.9,23.635,23.765,2627246.706149403
2020-02-12,23.785,23.885,23.52,23.84,2777818.3952175933
2020-02-13,23.9,24.64,23.695,24.595,4482368.856837627
2020-02-14,24.645,25.19,24.55,25.055,4863071.195085449
2020-02-18,24.965,25.13,24.745,24.9,3840594.1653345656
2020-02-19,24.9,25.135,24.845,25.005,2495830.7196935858
2020-02-20,25.005,25.2,24.875,25.18,2924581.02526488
2020-02-21,25.14,25.235,24.785,25.035,2995680.010087139
2020-02-24,24.335,24.675,24.2,24.28,5199227.55414949
2020-02-25,24.35,24.485,23.41,23.575,7898266.742279849
2020-02-26,23.645,24.055,23.54,23.555,6859780.623890382
2020-02-27,23.13,23.39,22.54,23.155,8146235.1044468675
2020-02-28,22.21,22.455,21.435,22.375,15382698.543252325
2020-03-02,22.455,23.05,22.1,23.005,10594407.733329086
2020-03-03,23.19,23.515,22.72,22.74,11458239.52500008
2020-03-04,23.16,23.735,23.16,23.635,7674705.339817429
2020-03-05,23.11,23.475,22.95,23.27,7956775.820972326
2020-03-06,22.625,23.15,22.425,23.045,9386239.07630912
2020-03-09,21.845,22.02,20.82,20.91,16808908.227342095
2020-03-10,21.695,21.875,20.925,21.745,17815251.960008062
2020-03-11,21.155,21.375,20.42,20.665,14737525.370648189
2020-03-12,19.205,19.455,17.365,18.015,15815661.58529511
2020-03-13,18.905,20.505,18.28,20.46,17670086.788590014
2020-03-16,17.285,18.665,17.15,17.805,9833303.227245413
2020-03-17,18.095,18.635,17.17,18.02,13101072.189730678
2020-03-18,17.26,17.44,13.72,16.545,12488959.16525906
2020-03-19,16.25,17.685,15.575,17.45,7872293.376057596
2020-03-20,17.55,18.11,15.33,15.575,17419896.47532747
2020-03-23,15.395,15.54,13.105,13.4,13746335.068434946
2020-03-24,15.125,15.915,14.25,15.65,11624502.881121775
2020-03-25,15.65,17.815,15.54,17.085,9205429.53102788
2020-03-26,17.15,17.91,16.865,17.195,8628312.236310821
2020-03-27,16.32,17.175,15.905,16.51,6272826.710270608
2020-03-30,16.615,17.455,16.17,17.415,7071883.797178507
2020-03-31,17.275,17.745,17.14,17.39,5151528.060522677
2020-04-01,16.905,17.0,16.435,16.475,5586423.233952876
2020-04-02,16.325,17.525,16.325,17.245,3205516.3792296704
2020-04-03,17.34,17.585,16.68,17.1,3615664.169806059
2020-04-06,17.84,18.675,17.795,18.615,3651307.3935910426
2020-04-07,19.525,19.805,18.45,18.59,5827066.748020818
2020-04-08,18.835,20.165,18.76,20.015,5502160.453975644
2020-04-09,20.3,20.965,20.07,20.54,4642541.39877614
2020-04-13,20.405,20.44,19.415,19.575,3532824.036570633
2020-04-14,20.06,20.14,19.505,19.88,3934010.417759677
2020-04-15,19.515,19.93,19.235,19.535,3376475.504669712
2020-04-16,19.75,19.75,19.205,19.295,3240952.58893743
2020-04-17,20.19,20.23,19.4,19.845,3857746.4317107024
2020-04-20,19.345,19.83,19.275,19.535,4292814.11687192
2020-04-21,19.09,19.4,18.86,18.865,3066501.8260615603
2020-04-22,19.14,19.26,18.885,18.965,2480484.0761021166
2020-04-23,19.02,19.125,18.66,18.705,3708314.470145445
2020-04-24,18.96,19.025,18.635,18.76,2280814.3983076504
2020-04-27,19.01,19.26,18.815,19.25,3091536.7284670686
2020-04-28,19.585,19.78,19.255,19.28,2472677.3452343936
2020-04-29,19.805,20.62,19.615,20.44,3336945.0165457623
2020-04-30,19.945,20.27,19.63,19.67,5286730.104435263
2020-05-01,19.21,19.455,19.085,19.295,2782570.518368069
2020-05-04,19.085,19.595,18.94,19.55,3787251.237947011
2020-05-05,19.78,19.865,19.425,19.485,3324169.9478246863
2020-05-06,19.725,19.8,19.105,19.14,3108100.154801327
2020-05-07,19.485,19.745,19.275,19.41,2475518.0384051767
2020-05-08,19.73,19.73,19.25,19.445,2749526.4713304425
2020-05-11,19.28,19.865,19.085,19.755,2804746.326351486
2020-05-12,19.775,19.89,19.115,19.14,2951139.7812943915
2020-05-13,19.085,19.12,18.225,18.245,4255130.654348083
2020-05-14,18.045,18.095,17.475,18.005,5551749.526096221
2020-05-15,17.885,17.995,17.545,17.66,3593472.260727748
2020-05-19,18.025,18.025,17.415,17.435,4447108.609095505
2020-05-20,17.59,17.65,17.115,17.365,4843851.088093495
2020-05-21,17.355,17.775,17.335,17.505,3725252.821975119
2020-05-22,17.57,17.84,17.47,17.73,2833226.863064552
2020-05-25,17.94,18.32,17.885,18.18,1324696.8810888247
2020-05-26,18.13,18.63,18.12,18.485,4621126.942565621
2020-05-27,18.745,18.925,18.19,18.54,3984595.4576073377
2020-05-28,18.54,18.6,18.31,18.395,3362492.853831501
2020-05-29,18.35,18.47,17.98,18.125,3840642.46861925
2020-06-01,18.15,18.34,18.01,18.035,2562079.824717792
2020-06-02,18.125,18.71,18.09,18.63,3058812.4031709307
2020-06-03,18.87,19.935,18.83,19.775,4284512.852375275
2020-06-04,19.745,19.925,19.465,19.535,3294028.698181009
2020-06-05,20.17,20.67,20.09,20.425,4221385.059604311
2020-06-08,20.79,21.135,20.515,21.115,3546068.337200081
2020-06-09,20.83,21.03,20.62,20.94,2676172.183144659
2020-06-10,20.885,20.92,20.305,20.615,3694603.237764038
2020-06-11,19.79,20.095,18.97,19.075,4756159.924981808
2020-06-12,19.83,19.915,19.205,19.47,4032850.439008032
2020-06-15,18.945,19.49,18.74,19.275,4574199.151415568
2020-06-16,20.125,20.205,19.48,19.605,3616956.857710497
2020-06-17,19.66,19.855,19.56,19.7,2069333.4173294024
2020-06-18,19.595,19.71,19.415,19.55,1971229.446133396
2020-06-19,19.72,19.845,19.33,19.55,13869565.948293006
2020-06-22,19.37,19.525,19.16,19.515,2092548.8960117607
2020-06-23,19.79,19.875,19.22,19.31,3409416.044668728
2020-06-24,19.035,19.1,18.28,18.75,3829654.6214315337
2020-06-25,18.45,19.26,18.445,19.215,2739230.971223216
2020-06-26,19.19,19.26,18.57,18.64,2443469.959094634
2020-06-29,18.675,18.86,18.405,18.7,2968160.938754954
2020-06-30,18.59,18.845,18.565,18.735,2866977.058121151
2020-07-02,18.61,19.16,18.565,18.65,3369163.307430911
2020-07-03,18.66,18.745,18.515,18.635,753662.350007503
2020-07-06,18.835,19.075,18.725,18.92,1793645.8702222162
2020-07-07,18.765,18.83,18.375,18.41,1869689.041255486
2020-07-08,18.355,18.71,18.325,18.68,1815927.485400658
2020-07-09,18.68,18.755,18.035,18.5,2300788.956603262
2020-07-10,18.495,18.73,18.245,18.725,1856674.7562673965
2020-07-13,18.825,19.055,18.62,18.9,3063323.0098979794
2020-07-14,18.87,19.505,18.74,19.465,4514496.291544438
2020-07-15,19.71,19.96,19.53,19.75,3183046.1512253145
2020-07-16,19.645,19.81,19.495,19.575,2376280.09009727
2020-07-17,19.585,19.78,19.515,19.67,1707003.578435126
2020-07-20,19.54,19.66,19.37,19.485,1391194.403005698
2020-07-21,19.665,19.77,19.52,19.63,2348896.727993487
2020-07-22,19.58,19.67,19.305,19.425,1590144.1318427103
2020-07-23,19.43,19.475,18.97,19.05,1737791.172031022
2020-07-24,18.955,19.02,18.75,18.855,1878707.9545531704
2020-07-27,18.73,18.985,18.57,18.895,1747274.7169242515
2020-07-28,18.87,19.13,18.835,19.09,1802956.9033844264
2020-07-29,19.08,19.09,18.7,18.97,2239225.270193538
2020-07-30,18.725,18.92,18.53,18.905,2468129.936004727
2020-07-31,18.815,18.815,17.905,18.14,4560913.447970674
2020-08-04,18.01,18.18,17.86,17.885,3829385.503131144
2020-08-05,17.915,18.165,17.795,18.11,2000381.628519229
2020-08-06,18.225,18.375,18.0,18.105,2364537.7916058954
2020-08-07,18.03,18.28,18.015,18.135,2296802.785538512
2020-08-10,18.195,18.51,18.085,18.44,3103122.616322319
2020-08-11,18.55,19.045,18.545,18.9,3345986.931407583
2020-08-12,18.91,19.4,18.78,18.82,2706166.2227778663
2020-08-13,18.4,18.67,18.31,18.455,3342290.5800509444
2020-08-14,18.44,19.095,18.1,18.695,3502668.985988474
2020-08-17,19.04,19.35,18.815,19.045,3786466.884609977
2020-08-18,19.05,19.075,18.53,18.58,2583878.40704938
2020-08-19,18.58,18.805,18.53,18.715,2167188.9716327414
2020-08-20,18.625,18.765,18.51,18.53,2113742.537206576
2020-08-21,18.5,18.715,18.4,18.715,1794998.362193407
2020-08-24,18.77,18.99,18.765,18.91,2004975.040877168
2020-08-25,18.935,18.995,18.53,18.61,2296575.070053566
2020-08-26,18.665,18.97,18.525,18.91,2722568.638163173
2020-08-27,18.915,19.245,18.83,19.105,3028360.632411419
2020-08-28,19.15,19.22,18.92,19.19,2354605.716212016
2020-08-31,19.075,19.095,18.485,18.505,3169024.3977280725
2020-09-01,18.45,18.725,18.19,18.655,2938721.2368174214
2020-09-02,18.73,19.135,18.655,19.025,3575866.863538133
2020-09-03,19.035,19.23,18.5,18.625,3721768.0850085295
2020-09-04,18.795,18.945,18.12,18.255,5283887.1111080665
2020-09-08,18.155,18.255,17.965,18.065,3115097.2306114663
2020-09-09,18.27,18.34,18.09,18.195,3006421.740538602
2020-09-10,18.235,18.25,17.915,18.025,4017476.1935396
2020-09-11,18.005,18.32,17.965,18.31,2986145.8617528104
2020-09-14,18.415,18.52,18.305,18.365,2495849.1209448944
2020-09-15,18.465,18.67,18.415,18.495,2564515.6903597824
2020-09-16,18.525,19.0,18.51,18.785,3119865.454856837
2020-09-17,18.56,18.77,18.525,18.6,2335470.7150073647
2020-09-18,18.645,18.83,18.44,18.625,8758968.021071948
2020-09-21,18.18,18.25,17.88,18.19,3386416.780689246
2020-09-22,18.2,18.495,18.165,18.355,2842885.219845214
2020-09-23,18.52,18.66,17.94,17.94,2353869.6661596675
2020-09-24,17.865,18.015,17.655,17.81,2118329.049095273
2020-09-25,17.88,18.385,17.775,18.285,3181693.659254124
2020-09-28,18.565,19.065,18.565,18.82,2656855.469583334
2020-09-29,18.8,18.815,18.41,18.53,2791688.3383915382
2020-09-30,18.6,18.765,18.43,18.52,2656337.934390276
2020-10-01,18.665,18.91,18.475,18.84,3727638.084176011
2020-10-02,18.605,18.96,18.545,18.945,2206710.2591310367
2020-10-05,19.1,19.17,18.86,19.055,2220672.208561525
2020-10-06,19.085,19.41,18.93,18.945,3288798.142496506
2020-10-07,19.15,19.615,19.065,19.585,3063875.0474372413
2020-10-08,19.695,19.92,19.55,19.71,2606079.5167533453
2020-10-09,19.735,19.79,19.39,19.415,1975183.415008356
2020-10-13,19.435,19.445,18.845,19.0,2325672.0486854734
2020-10-14,19.145,19.145,18.77,18.8,2522448.129711644
2020-10-15,18.57,18.785,18.505,18.74,1930270.560876607
2020-10-16,18.76,18.855,18.625,18.7,1869861.5529865047
2020-10-19,18.99,19.15,18.625,18.665,2753188.320340877
2020-10-20,18.88,18.915,18.53,18.6,2744539.7322257804
2020-10-21,18.575,18.705,18.39,18.575,3019005.8962773504
2020-10-22,18.525,18.755,18.47,18.705,1902753.789700836
2020-10-23,18.865,18.87,18.58,18.715,1867186.4710775008
2020-10-26,18.585,18.705,18.005,18.09,3444831.5529687656
2020-10-27,18.07,18.105,17.625,17.625,3593173.240393981
2020-10-28,17.39,17.455,16.94,16.945,5449707.687120149
2020-10-29,17.125,17.125,16.78,16.87,5032825.03856477
2020-10-30,16.725,16.785,16.295,16.645,5245391.693370231
2020-11-02,16.815,16.915,16.555,16.695,3200757.355609954
2020-11-03,16.955,17.755,16.915,17.655,2979468.50768416
2020-11-04,17.84,17.86,17.37,17.69,3732769.733134729
2020-11-05,18.045,18.505,17.99,18.44,4161990.420692602
2020-11-06,18.495,18.735,18.07,18.15,3859841.874203482
2020-11-09,19.39,20.42,19.35,19.63,7636657.302502038
2020-11-10,19.755,20.585,19.6,20.51,6578438.142240386
2020-11-11,20.605,21.055,20.575,20.745,5064723.607708429
2020-11-12,21.015,21.015,19.785,19.895,4043948.6937036016
2020-11-13,20.16,20.64,20.135,20.53,3851933.9364535618
2020-11-16,20.84,21.895,20.82,21.89,5928271.330062345
2020-11-17,21.685,22.575,21.625,22.365,5858210.865860821
2020-11-18,22.585,22.86,22.44,22.47,5092079.36793525
2020-11-19,22.28,22.44,22.03,22.415,3757919.643360917
2020-11-20,22.365,22.4,21.95,22.135,3540099.431306816
2020-11-23,22.33,22.6,22.19,22.535,3051488.7051500618
2020-11-24,22.99,23.585,22.755,23.52,5330460.678170427
2020-11-25,23.355,23.355,22.575,22.725,4496235.349776951
2020-11-26,22.69,22.69,22.075,22.15,2448923.6299512545
2020-11-27,22.27,22.725,22.27,22.455,3031422.1405979064
2020-11-30,22.35,22.455,21.96,22.1,5290030.828888764
2020-12-01,22.485,22.525,22.075,22.1,3239082.5617731824
2020-12-02,21.98,22.35,21.98,22.265,2721179.343689365
2020-12-03,22.255,22.49,22.12,22.35,3543542.76545796
2020-12-04,22.42,22.935,22.36,22.905,2744348.8192434525
2020-12-07,22.79,22.905,22.505,22.575,2263450.517541463
2020-12-08,22.405,22.63,22.35,22.58,1772608.6396635266
2020-12-09,22.635,22.635,22.145,22.415,3056091.318133654
2020-12-10,22.175,22.83,22.06,22.755,2383985.614082795
2020-12-11,22.595,22.62,22.3,22.395,2150039.005413018
2020-12-14,22.44,22.59,21.815,21.845,3417388.3867982286
2020-12-15,21.89,22.09,21.755,22.03,2505167.0545763457
2020-12-16,22.05,22.19,21.77,21.795,2203998.374719415
2020-12-17,21.945,21.99,21.64,21.87,3084215.3306026133
2020-12-18,21.905,21.995,21.44,21.64,11766965.368753858
2020-12-21,21.28,21.56,21.05,21.48,3003914.5700477893
2020-12-22,21.525,21.69,21.335,21.535,1737522.053730632
2020-12-23,21.69,21.915,21.515,21.83,1657803.232748446
2020-12-24,21.91,22.15,21.88,22.095,1961900.0117198764
2020-12-29,22.275,22.455,22.06,22.28,2245299.9832818285
2020-12-30,22.36,22.575,22.215,22.215,1268366.0505200173
2020-12-31,22.165,22.465,22.05,22.17,2310007.9835089287
2021-01-04,22.005,22.25,20.995,21.255,4668158.240754286
2021-01-05,21.3,21.44,20.79,20.825,4629251.095018419
2021-01-06,21.04,21.33,20.8,21.18,3648682.915123137
2021-01-07,21.415,21.415,20.69,20.81,3774489.970164416
2021-01-08,20.965,21.035,20.635,21.01,3067233.2758010817
2021-01-11,20.905,21.045,20.635,20.725,3033968.41374775
2021-01-12,20.72,20.875,20.505,20.74,2432638.5225430406
2021-01-13,20.78,20.845,20.435,20.44,3093549.36532896
2021-01-14,20.485,20.595,20.37,20.58,2515161.234193392
2021-01-15,20.525,20.905,20.39,20.78,2421609.2725398787
2021-01-18,20.85,21.04,20.77,21.015,1054205.387319937
2021-01-19,21.065,21.065,20.54,20.54,4116297.813536647
2021-01-20,20.65,20.985,20.37,20.905,3251114.679972669
2021-01-21,20.9,20.935,20.6,20.665,2171308.5517694806
2021-01-22,20.63,20.745,20.44,20.61,2278300.327347597
2021-01-25,20.535,20.845,20.48,20.71,2317225.8743347726
2021-01-26,20.79,21.015,20.6,20.955,2545428.9924398167
2021-01-27,20.805,20.86,20.52,20.65,3344333.118946212
2021-01-28,20.8,21.49,20.74,21.41,3599461.868028735
2021-01-29,21.16,21.32,20.7,20.88,3906254.430316892
2021-02-01,21.105,21.38,21.045,21.195,2498284.986586885
2021-02-02,21.32,21.66,21.255,21.335,2008105.5537560629
2021-02-03,21.27,21.695,21.125,21.66,3048277.686796691
2021-02-04,21.76,22.375,21.735,21.975,3683693.5958943833
2021-02-05,22.07,22.36,21.955,21.99,2594921.4579910226
2021-02-08,22.055,22.26,21.84,22.12,2748617.9095470747
2021-02-09,22.11,22.25,21.83,22.18,2473519.202481767
2021-02-10,22.205,22.325,21.855,21.98,2483322.4691164857
2021-02-11,22.51,22.955,22.315,22.81,2643367.352374045
2021-02-12,22.835,23.345,22.675,22.96,3415453.9552544
2021-02-16,22.985,23.385,22.965,23.365,2620280.682450847
2021-02-17,23.2,23.6,23.185,23.53,3005409.6717166225
2021-02-18,23.345,23.545,23.18,23.43,2464238.071352933
2021-02-19,23.325,23.44,23.035,23.15,2152024.040397946
2021-02-22,23.0,23.105,22.81,23.07,2343100.3338312414
2021-02-23,23.055,23.205,22.755,22.905,4271811.388659434
2021-02-24,22.905,23.325,22.675,23.3,3113397.415021824
2021-02-25,23.315,23.315,22.15,22.16,3730301.665302948
2021-02-26,22.26,22.38,21.685,21.71,3956050.516514692
2021-03-01,22.02,22.225,21.935,22.05,2611797.7055975287
2021-03-02,22.12,22.45,21.995,22.385,2533783.300517813
2021-03-03,22.39,22.43,22.05,22.065,2343857.085291312
2021-03-04,22.01,22.265,21.61,21.85,3267291.6800294444
2021-03-05,22.025,22.36,21.785,22.24,2872134.0088004186
2021-03-08,22.34,22.565,22.195,22.39,2685292.303324541
2021-03-09,22.47,23.01,22.42,22.61,2404668.620553792
2021-03-10,22.65,22.83,22.53,22.72,1723304.7869382352
2021-03-11,22.815,22.98,22.685,22.845,2011836.407458905
2021-03-12,22.855,22.995,22.67,22.935,1853362.531031828
2021-03-15,22.935,23.07,22.72,22.91,2618399.1545045306
2021-03-16,22.895,23.08,22.775,22.975,2737678.365644043
2021-03-17,22.935,23.94,22.88,23.905,5232706.330749285
2021-03-18,23.825,24.055,23.69,23.83,4927132.851360331
2021-03-19,23.785,24.0,23.665,23.92,17502271.97696735
2021-03-22,23.81,24.185,23.68,23.965,2864727.50514866
2021-03-23,23.87,24.07,23.775,23.81,2983203.961699829
2021-03-24,23.96,24.22,23.885,23.89,2099223.949923998
2021-03-25,23.77,24.305,23.68,24.185,2933667.7931767656
2021-03-26,24.19,24.355,24.0,24.21,2091559.828753918
2021-03-29,24.025,24.355,23.895,24.28,2181466.042491892
2021-03-30,24.19,24.375,24.105,24.195,2390623.865492414
2021-03-31,23.98,24.055,23.55,23.61,3614102.363601232
2021-04-01,23.805,23.805,23.34,23.725,3345871.923586903
2021-04-05,23.945,24.185,23.775,24.02,2243165.4381300174
2021-04-06,24.035,24.19,23.805,23.9,1806121.918609526
2021-04-07,24.01,24.19,23.91,24.11,1466381.9158531122
2021-04-08,24.025,24.16,23.915,24.025,1964678.6006674927
2021-04-09,24.02,24.135,23.82,24.105,1786135.8595318466
2021-04-12,24.16,24.485,24.03,24.38,1968161.0374776672
2021-04-13,24.31,24.46,24.08,24.09,1697172.7099234443
2021-04-14,24.17,24.435,23.94,23.99,1875782.155595085
2021-04-15,24.115,24.495,24.08,24.485,2110752.333868909
2021-04-16,24.415,24.605,24.215,24.35,1507048.6812453752
2021-04-19,24.43,24.635,24.165,24.23,1645382.3881150628
2021-04-20,24.11,24.245,23.425,23.545,3391923.355143379
2021-04-21,23.51,23.835,23.315,23.82,1934222.2295951536
2021-04-22,23.805,23.995,23.64,23.8,1935588.5225048256
2021-04-23,23.77,23.9,23.715,23.895,1700779.355179953
2021-04-26,23.89,24.025,23.67,23.78,1639307.6750267728
2021-04-27,23.77,23.905,23.64,23.78,1764254.4715693693
2021-04-28,23.84,23.91,23.7,23.78,1713680.9325037764
2021-04-29,23.86,24.085,23.71,23.83,1981246.627314578
2021-04-30,23.745,23.83,23.615,23.665,2765855.2817105143
2021-05-03,23.775,23.845,23.68,23.7,1783897.8073414238
2021-05-04,23.735,23.735,23.255,23.49,2654332.1979976264
2021-05-05,23.635,23.88,23.48,23.555,3010320.505659636
2021-05-06,23.44,23.56,23.275,23.48,2292602.699927297
2021-05-07,23.545,24.01,23.455,23.79,2882691.7267387942
2021-05-10,23.795,24.05,23.5,23.525,2361959.316266262
2021-05-11,23.26,23.44,22.99,23.355,3768348.552540132
2021-05-12,23.275,23.455,22.92,22.925,2947730.9494894515
2021-05-13,23.35,23.605,23.13,23.345,3592087.5665667667
2021-05-14,23.52,24.81,23.44,24.74,5918785.485012701
2021-05-17,24.5,25.005,24.445,24.85,4788927.953249805
2021-05-18,24.785,25.4,24.73,24.95,4641209.608212671
2021-05-19,24.615,25.03,24.37,25.03,6447973.270461589
2021-05-20,25.09,25.33,24.95,25.005,5937448.954152566
2021-05-21,25.025,25.13,24.735,24.905,4490165.237001488
2021-05-25,25.17,25.485,25.085,25.14,4267054.665196131
2021-05-26,25.285,25.48,25.09,25.43,3048132.7769426345
2021-05-27,25.48,25.71,25.39,25.71,3462112.628104064
2021-05-28,25.775,25.815,25.575,25.73,2163561.624968511
2021-05-31,25.735,25.88,25.28,25.405,1434665.0590661264
2021-06-01,25.625,25.82,25.545,25.63,3747039.903524639
2021-06-02,25.72,25.755,25.35,25.455,2426230.28677478
2021-06-03,25.29,25.725,25.28,25.61,2480711.7915870617
2021-06-04,25.74,25.79,25.52,25.605,1803886.1665755168
2021-06-07,25.63,25.78,25.57,25.635,1598758.217611603
2021-06-08,25.685,25.78,25.57,25.66,2901467.9035429256
2021-06-09,25.64,25.64,25.36,25.405,2135354.8068686626
2021-06-10,25.545,25.575,25.23,25.535,1710281.3013244912
2021-06-11,25.58,25.66,25.51,25.55,1345446.5920958158
2021-06-14,25.545,25.565,25.36,25.485,1654882.0341031875
2021-06-15,25.545,26.0,25.5,25.835,2937304.34046665
2021-06-16,25.855,26.265,25.835,26.015,2870204.177569417
2021-06-17,26.1,26.245,25.755,25.785,3440323.24639813
2021-06-18,25.59,25.945,25.445,25.63,8418774.887502057
2021-06-21,25.925,26.065,25.68,25.99,2680277.962342916
2021-06-22,26.045,26.315,25.99,26.19,2125252.519900177
2021-06-23,26.27,26.32,25.88,26.155,2057949.943238548
2021-06-24,26.33,27.03,26.28,26.945,2899312.6569833923
2021-06-25,26.98,27.175,26.76,27.155,2272393.5256775
2021-06-28,27.225,27.625,27.065,27.35,2766847.140898213
2021-06-29,27.445,27.715,27.205,27.64,2972870.417005522
2021-06-30,27.555,27.685,26.895,26.965,3169672.1098133265
2021-07-02,27.205,27.46,26.89,26.965,2104717.368403509
2021-07-05,26.975,27.125,26.84,26.885,651741.5070793175
2021-07-06,27.05,27.14,26.905,27.13,2914292.0157390214
2021-07-07,27.06,27.2,26.865,27.105,2541216.2992112683
2021-07-08,26.725,26.96,26.365,26.89,3038645.260599341
2021-07-09,27.015,27.255,26.93,27.225,1759272.154745428
2021-07-12,27.275,27.28,27.015,27.095,1413557.5311271246
2021-07-13,27.18,27.18,26.765,26.965,1515787.195355555
2021-07-14,26.915,27.13,26.82,27.01,2294987.011243528
2021-07-15,26.92,27.13,26.865,27.1,2096630.5033263
2021-07-16,27.08,27.18,26.64,26.675,1799297.7989206251
2021-07-19,26.425,26.525,25.755,26.03,3732528.8782362873
2021-07-20,26.06,26.67,25.93,26.59,2599497.8928944725
2021-07-21,26.725,27.365,26.545,27.315,2592851.686163881
2021-07-22,27.31,27.705,27.16,27.545,2623052.999331955
2021-07-23,27.74,28.065,27.32,27.455,3410992.6569803893
2021-07-26,27.42,27.46,27.055,27.15,3495345.37215333
2021-07-27,27.06,28.115,26.975,28.0,4291549.979428952
2021-07-28,28.09,28.705,27.84,28.695,3243842.041743932
2021-07-29,28.645,29.075,28.425,28.955,2338480.737872785
2021-07-30,28.745,29.1,28.64,28.72,2298854.6423674105
2021-08-03,28.74,29.185,28.74,29.095,2906444.879863706
2021-08-04,28.995,29.885,28.995,29.485,3458475.020902104
2021-08-05,29.48,29.775,29.42,29.755,1668798.3539508055
2021-08-06,29.905,30.52,29.88,30.375,3367421.303752424
2021-08-09,30.355,30.625,30.17,30.595,3201681.6661042543
2021-08-10,30.65,30.925,30.55,30.59,5022075.634791511
2021-08-11,30.55,30.79,30.405,30.605,2254077.793724209
2021-08-12,30.68,30.685,29.13,30.205,4676450.0534481965
2021-08-13,30.26,30.505,30.075,30.26,2221775.9961204967
2021-08-16,30.17,30.535,30.17,30.375,2132674.359614808
2021-08-17,30.16,30.295,29.56,29.775,2794904.5900607817
2021-08-18,29.91,30.355,29.76,30.095,2145053.518973539
2021-08-19,29.95,29.97,29.68,29.865,2651459.768188712
2021-08-20,30.03,30.49,29.835,30.445,2367908.068189031
2021-08-23,30.49,30.675,30.185,30.205,2593776.355942613
2021-08-24,30.205,30.315,29.905,29.945,2140576.29073627
2021-08-25,30.095,30.38,29.945,30.295,1970028.3702386927
2021-08-26,30.37,30.59,30.27,30.475,1484599.5677568333
2021-08-27,30.515,30.735,30.495,30.645,1993565.2115941264
2021-08-30,30.755,30.775,30.335,30.355,1632133.4848726308
2021-08-31,30.355,30.5,29.93,29.985,5220694.703263194
2021-09-01,29.985,30.655,29.95,30.455,2386040.728393208
2021-09-02,30.495,30.66,30.41,30.51,1754365.697080007
2021-09-03,30.515,30.545,30.185,30.42,1594687.7835368598
2021-09-07,30.475,30.665,30.275,30.465,2274146.552625583
2021-09-08,30.395,30.5,30.22,30.305,1903844.8454340263
2021-09-09,30.23,30.68,30.115,30.22,2557951.6806386937
2021-09-10,30.35,30.35,29.8,29.85,1683017.720325977
2021-09-13,29.96,30.235,29.935,30.155,1847519.8986653248
2021-09-14,30.145,30.255,29.875,29.905,1778432.2258148624
2021-09-15,29.905,30.065,29.615,29.96,2884095.26884146
2021-09-16,30.005,30.155,29.7,29.865,2013894.2479146984
2021-09-17,29.445,29.865,29.26,29.425,13050618.021882482
2021-09-20,29.17,29.17,28.345,28.65,3461979.6335202614
2021-09-21,28.965,30.045,28.88,29.795,4022487.055764666
2021-09-22,29.97,30.425,29.88,30.33,3173153.891078923
2021-09-23,30.325,30.58,30.18,30.39,2522510.572057804
2021-09-24,30.285,30.375,29.95,30.275,1511074.8041869048
2021-09-27,30.405,30.41,29.88,29.97,2583134.662513796
2021-09-28,29.715,29.765,29.165,29.245,3507614.941019767
2021-09-29,29.41,29.52,29.005,29.09,2241926.947891091
2021-09-30,29.14,29.525,28.9,28.995,3613981.646332303
2021-10-01,29.175,29.61,28.82,29.495,2087068.732873632
2021-10-04,29.27,29.46,28.615,28.925,2587367.595278659
2021-10-05,29.005,29.35,28.9,29.185,2222869.6179081826
2021-10-06,28.845,29.32,28.77,29.225,2373216.357659531
2021-10-07,29.54,30.21,29.54,29.905,2794422.848521739
2021-10-08,29.79,30.03,29.635,30.01,2116831.684072529
2021-10-12,29.885,30.105,29.875,30.025,1938333.8866131103
2021-10-13,30.08,30.235,29.85,30.165,1533428.9814796634
2021-10-14,30.26,30.74,30.12,30.72,2364197.973397821
2021-10-15,30.965,31.125,30.875,31.055,2540803.0517299087
2021-10-18,30.925,30.995,30.71,30.98,1477142.8480103165
2021-10-19,30.985,31.125,30.835,30.985,1417023.3304459285
2021-10-20,30.99,31.495,30.875,31.43,2076299.1838704715
2021-10-21,31.375,31.95,31.295,31.925,2145937.092317661
2021-10-22,31.75,32.275,31.705,32.235,1982393.8307858875
2021-10-25,32.215,32.6,32.0,32.54,2374337.37707029
2021-10-26,32.66,32.755,32.265,32.425,2059184.8019905288
2021-10-27,32.455,32.52,32.04,32.045,2237922.328651841
2021-10-28,32.24,32.66,32.08,32.6,2532389.6983110737
2021-10-29,32.485,32.765,31.89,31.92,5758580.821389873
2021-11-01,32.04,32.195,31.75,31.865,2007656.7223949544
2021-11-02,31.985,32.46,31.78,31.995,2304489.420179537
2021-11-03,32.035,32.19,31.695,32.11,2047399.257798391
2021-11-04,32.125,32.38,31.87,32.225,1859168.4547420947
2021-11-05,32.455,32.945,32.25,32.73,1990336.85834196
2021-11-08,32.965,33.11,32.595,32.69,1666259.5075459904
2021-11-09,32.75,32.935,32.44,32.635,1906157.661448485
2021-11-10,32.345,32.425,32.04,32.25,1776071.4639600252
2021-11-11,32.865,32.885,31.605,31.705,1925349.696411505
2021-11-12,31.87,33.015,31.815,32.345,4575101.679428632
2021-11-15,32.485,32.7,31.61,31.7,3548775.30341726
2021-11-16,31.775,32.08,31.77,31.93,2444676.208041111
2021-11-17,31.945,32.195,31.695,31.99,2642019.003904618
2021-11-18,32.045,32.28,31.84,31.96,2055481.556605088
2021-11-19,31.915,32.22,31.515,32.21,2486653.932860298
2021-11-22,32.405,32.63,31.865,31.955,2741860.5086551374
2021-11-23,31.93,32.04,31.315,31.66,3984418.058503971
2021-11-24,31.55,32.01,31.45,31.975,2776102.97122656
2021-11-25,31.9,32.35,31.845,32.135,1725856.1871367248
2021-11-26,31.385,31.52,31.015,31.435,4060800.3484977656
2021-11-29,31.74,32.085,31.51,31.61,5650430.9874423
2021-11-30,31.345,31.515,30.53,30.53,6233673.870567236
2021-12-01,31.045,31.22,30.39,30.43,2932431.525348966
2021-12-02,30.47,31.465,30.43,31.33,2891732.356273211
2021-12-03,31.375,31.505,30.145,30.46,3108591.3923061085
2021-12-06,30.885,31.56,30.675,31.29,3107191.8303941013
2021-12-07,31.775,32.135,31.58,31.895,2433148.658132916
2021-12-08,31.885,32.08,31.52,31.605,1603053.1911153162
2021-12-09,31.5,31.71,31.29,31.505,1756728.7420701005
2021-12-10,31.65,31.825,31.465,31.775,1813640.4545996275
2021-12-13,31.67,31.895,31.595,31.88,2554061.21816225
2021-12-14,31.495,31.975,31.485,31.7,2603091.54778762
2021-12-15,31.785,32.595,31.59,32.44,2453651.212732954
2021-12-16,32.365,32.515,31.875,31.9,3972799.183185531
2021-12-17,31.46,31.995,30.945,31.595,7933066.23695017
2021-12-20,31.31,31.58,30.965,31.335,2293039.49687005
2021-12-21,31.64,32.25,31.55,31.965,1950281.5334084327
2021-12-22,31.965,32.295,31.765,32.27,2019718.5259530835
2021-12-23,32.36,32.97,32.265,32.855,1872766.808327599
2021-12-24,32.885,33.145,32.52,32.7,545525.488693686
2021-12-29,33.45,33.665,33.215,33.375,2504624.4904612894
2021-12-30,33.39,33.605,32.99,33.02,1193865.1242413714
2021-12-31,32.915,32.95,32.345,32.69,2516008.2028483483
2022-01-04,32.63,33.195,32.615,32.935,2839195.130894428
2022-01-05,33.035,33.125,31.55,31.59,3408944.6846556417
2022-01-06,31.57,31.615,31.07,31.34,2935454.3964280807
2022-01-07,31.355,31.51,30.855,31.05,2121571.4728642525
2022-01-10,30.91,31.025,30.395,30.74,2428591.5201616827
2022-01-11,30.73,31.6,30.615,31.56,2191716.2373383027
2022-01-12,31.59,32.08,31.415,31.525,2888714.0514646084
2022-01-13,31.46,31.805,31.11,31.22,1896915.529931675
2022-01-14,30.94,31.13,30.39,30.665,2787938.744394332
2022-01-17,30.745,31.135,30.7,31.01,951750.0460051754
2022-01-18,30.38,30.385,29.64,29.765,4940373.639650936
2022-01-19,29.865,29.955,29.255,29.435,4950823.549718238
2022-01-20,29.565,30.125,29.28,29.38,3248376.348362604
2022-01-21,29.185,29.24,28.685,28.755,3887398.508930027
2022-01-24,27.985,29.025,27.64,28.995,5653896.786761103
2022-01-25,28.5,29.415,28.36,29.085,4385215.603311642
2022-01-26,29.13,29.765,28.49,28.61,4410928.272566167
2022-01-27,28.845,28.995,28.43,28.52,3854977.988292996
2022-01-28,28.52,29.08,28.345,29.055,3072428.8129842817
2022-01-31,28.92,30.045,28.815,29.955,4148420.230222227
2022-02-01,30.01,30.21,29.6,30.165,3133991.272030543
2022-02-02,30.28,30.435,30.0,30.275,2574700.760877656
2022-02-03,29.915,30.14,29.54,29.55,2233981.6371997623
2022-02-04,29.66,30.16,29.615,29.83,2145334.344610043
2022-02-07,29.935,30.52,29.825,30.235,3038930.652506357
2022-02-08,30.29,30.61,29.905,30.51,2445639.6911191978
2022-02-09,30.865,31.25,30.775,30.815,2708439.974775922
2022-02-10,32.47,33.825,32.395,32.525,7628509.692594103
2022-02-11,32.67,32.735,31.63,31.685,3561923.8793573068
2022-02-14,31.645,31.675,30.705,30.875,3309272.131914076
2022-02-15,31.345,31.47,30.685,30.785,4142901.892308163
2022-02-16,30.65,30.755,30.3,30.595,3264250.9877984687
2022-02-17,30.49,30.51,29.64,29.67,3690457.544871599
2022-02-18,29.805,29.945,28.93,29.06,3643440.940542136
2022-02-22,28.965,29.38,28.81,29.18,3280751.206294513
2022-02-23,29.34,29.47,28.495,28.545,2712366.9674164634
2022-02-24,27.64,29.24,27.495,29.205,4655260.275136064
2022-02-25,29.27,29.925,28.935,29.835,4503954.618577141
2022-02-28,29.3,29.76,29.11,29.705,3532827.603653199
2022-03-01,29.655,29.715,28.705,29.17,3961949.724448406
2022-03-02,29.24,29.805,29.2,29.63,2950644.0952871065
2022-03-03,29.845,29.9,29.17,29.335,2245447.5424560416
2022-03-04,29.18,29.48,28.905,29.44,2429584.6839980986
2022-03-07,29.265,29.68,28.7,28.72,3325774.633545376
2022-03-08,28.93,29.54,28.545,28.85,3784257.873734401
2022-03-09,29.535,29.91,29.145,29.785,2447340.6268850137
2022-03-10,29.295,29.625,29.11,29.53,2267927.292187888
2022-03-11,29.535,29.76,29.195,29.25,1975880.045900152
2022-03-14,29.13,29.555,28.505,28.665,2507645.078405148
2022-03-15,28.77,28.97,28.55,28.91,3263926.782592098
2022-03-16,28.99,30.01,28.935,29.69,2828610.515847014
2022-03-17,29.665,30.04,29.5,30.02,2524761.743420346
2022-03-18,29.905,31.305,29.615,30.215,16749555.131095344
2022-03-21,30.2,30.34,29.795,30.245,2317213.3329619435
2022-03-22,30.46,30.72,30.405,30.53,2050757.7497601567
2022-03-23,30.47,30.575,29.875,29.895,1563796.963521435
2022-03-24,30.015,30.35,29.805,30.265,2074778.6157898896
2022-03-25,30.445,30.485,30.04,30.385,2460329.3833571314
2022-03-28,30.255,30.885,30.18,30.705,1981857.2940006969
2022-03-29,31.135,31.315,30.86,31.235,3368928.1730214693
2022-03-30,31.01,31.15,30.735,30.825,2095100.8027046933
2022-03-31,31.01,31.27,30.305,30.31,2681288.930310036
2022-04-01,30.545,30.725,30.28,30.66,1904036.628795541
2022-04-04,30.815,31.395,30.69,31.375,1934121.5020655529
2022-04-05,31.25,31.48,31.09,31.17,1841280.0900103245
2022-04-06,30.965,31.005,30.605,30.835,1581680.761982693
2022-04-07,30.74,30.79,30.23,30.405,1833129.297145944
2022-04-08,30.445,30.615,30.195,30.27,1271048.794710067
2022-04-11,30.135,30.255,29.535,29.58,1977268.1921358777
2022-04-12,29.625,29.795,29.145,29.18,1999250.2183818875
2022-04-13,29.27,29.49,29.04,29.35,2088746.8372868863
2022-04-14,29.39,29.825,29.39,29.535,2917860.556144351
2022-04-18,29.44,29.51,29.0,29.1,1418840.706109807
2022-04-19,29.155,29.865,29.1,29.67,2085769.6289128943
2022-04-20,29.78,29.9,29.44,29.755,1984880.165079812
2022-04-21,30.015,30.28,29.32,29.345,2852921.340054275
2022-04-22,29.41,29.41,28.12,28.155,3485797.300512199
2022-04-25,27.99,28.445,27.68,28.275,3273134.6670800666
2022-04-26,28.305,28.435,27.305,27.32,4007756.267092121
2022-04-27,28.105,28.33,27.61,27.665,3735177.315133397
2022-04-28,28.015,28.48,27.85,28.345,2354834.8357124366
2022-04-29,28.14,28.335,27.38,27.48,2932831.0740187885
2022-05-02,27.5,27.765,27.205,27.695,3066049.733078657
2022-05-03,27.805,28.075,27.58,27.795,3182254.4682098534
2022-05-04,27.745,28.36,27.49,28.33,3880375.584882175
2022-05-05,28.065,28.185,26.935,27.085,3612762.4521055305
2022-05-06,26.885,27.015,26.445,26.765,3940935.747550995
2022-05-09,26.37,26.645,25.785,25.845,3709624.4653468016
2022-05-10,26.355,26.72,25.845,26.33,4240455.695532042
2022-05-11,26.165,26.79,25.995,26.105,3230209.4411295857
2022-05-12,25.895,25.895,24.615,25.375,5538132.696734341
2022-05-13,25.71,26.625,25.45,26.445,4569215.756738331
2022-05-16,26.44,26.695,25.98,26.32,3933061.2140526064
2022-05-17,26.87,27.2,26.655,26.885,4590542.523165832
2022-05-18,26.585,26.605,25.29,25.365,4764232.0377758425
2022-05-19,25.1,25.72,24.8,25.45,3524297.8103363016
2022-05-20,25.73,25.955,25.225,25.92,4064425.967284498
2022-05-24,25.71,25.785,24.955,25.735,3609691.635186037
2022-05-25,25.605,25.95,25.495,25.845,2921061.511773444
2022-05-26,25.965,26.705,25.86,26.455,2719741.49429376
2022-05-27,26.65,27.58,26.585,27.57,4521098.681215414
2022-05-30,27.7,28.295,27.575,28.005,2343489.936624732
2022-05-31,27.72,27.965,27.225,27.485,5081633.501082892
2022-06-01,27.63,27.745,27.01,27.19,3047798.3498411626
2022-06-02,27.135,27.78,26.97,27.76,2507845.9943076875
2022-06-03,27.415,27.52,27.055,27.195,1806891.50678251
2022-06-06,27.4,27.755,27.265,27.4,1386694.1617035111
2022-06-07,27.17,27.515,27.13,27.455,1690326.0362808458
2022-06-08,27.405,27.42,26.965,27.06,2191967.382216477
2022-06-09,26.9,27.085,26.645,26.645,1968135.6511113616
2022-06-10,26.39,26.425,25.835,25.905,3349941.620231501
2022-06-13,25.225,25.335,24.785,25.06,4751731.872248537
2022-06-14,25.165,25.28,24.675,25.02,4074480.8949524905
2022-06-15,25.35,25.695,25.04,25.335,3760150.2485649353
2022-06-16,24.76,24.89,23.905,23.995,4117351.325656824
2022-06-17,24.13,24.66,24.075,24.29,11006314.6954914
2022-06-20,24.52,24.76,24.195,24.445,981161.3943746288
2022-06-21,24.685,24.79,24.25,24.34,2411634.6746144127
2022-06-22,23.99,24.435,23.855,24.2,2405417.6973119737
2022-06-23,24.355,24.795,24.245,24.765,2290112.5174716925
2022-06-24,25.12,25.445,24.8,25.3,2392132.13325656
2022-06-27,25.485,25.57,25.125,25.31,2579164.290303388
2022-06-28,25.435,25.65,24.78,24.945,2644030.4460652675
2022-06-29,24.8,24.99,24.565,24.785,2725499.5614097174
2022-06-30,24.5,24.76,24.195,24.61,3104968.056654632
2022-07-04,24.51,24.745,24.36,24.5,1055087.0308328285
2022-07-05,24.505,25.16,24.445,25.13,3617052.463251797
2022-07-06,25.13,25.235,24.71,24.99,2665167.7122665094
2022-07-07,25.15,25.625,25.135,25.565,2575830.91282944
2022-07-08,25.31,25.5,25.14,25.315,2268041.448950694
2022-07-11,25.115,25.31,24.735,24.83,1877865.0493545348
2022-07-12,24.705,25.335,24.705,25.105,2256765.043920673
2022-07-13,24.695,24.825,24.23,24.615,2209506.42725406
2022-07-14,24.485,24.62,23.895,24.35,4210121.960519112
2022-07-15,24.685,25.065,24.335,25.035,2784927.2889914983
2022-07-18,25.28,25.44,25.035,25.065,2459359.0508732763
2022-07-19,25.36,26.095,25.265,25.91,2182273.189918953
2022-07-20,25.84,26.465,25.785,26.32,2245892.753830987
2022-07-21,26.32,26.62,26.19,26.575,1948304.3382766256
2022-07-22,26.64,26.78,26.375,26.635,2400346.853908112
2022-07-25,26.595,26.715,26.36,26.62,1747434.0984423996
2022-07-26,26.51,26.565,26.07,26.24,1704502.0230861506
2022-07-27,26.415,26.845,26.345,26.65,3655157.990676589
2022-07-28,26.695,27.26,26.475,27.085,3404159.233158796
2022-07-29,27.175,27.605,27.1,27.305,2284023.395743597
2022-08-02,27.055,27.36,27.04,27.08,2632799.703740369
2022-08-03,27.24,27.545,27.085,27.45,1900365.347303686
2022-08-04,27.515,27.79,27.405,27.78,1386730.6918676093
2022-08-05,27.635,27.735,27.34,27.72,1782594.3813867855
2022-08-08,27.76,28.095,27.705,27.765,1882588.8561994657
2022-08-09,27.695,27.85,27.47,27.81,1787473.441429133
2022-08-10,28.28,29.165,28.12,29.105,3998632.85860863
2022-08-11,29.36,29.605,28.91,29.395,2875544.9273072565
2022-08-12,29.66,29.685,29.28,29.46,2168311.817827725
2022-08-15,29.38,29.76,29.36,29.47,1633295.6007180004
2022-08-16,29.325,29.44,29.06,29.29,2593050.318931164
2022-08-17,29.08,29.265,28.86,29.115,1919068.7913218944
2022-08-18,29.165,29.305,28.97,29.135,1707351.3758857995
2022-08-19,28.95,29.195,28.595,28.84,1940324.780556455
2022-08-22,28.365,28.7,28.23,28.61,2160108.5128524536
2022-08-23,28.58,28.725,28.37,28.435,2217485.98497423
2022-08-24,28.355,28.73,28.315,28.43,1576717.2259358687
2022-08-25,28.52,28.69,28.4,28.61,2119423.042588236
2022-08-26,28.425,28.62,27.525,27.55,3058124.970604634
2022-08-29,27.25,27.66,27.25,27.53,2174597.289187848
2022-08-30,27.63,27.885,27.355,27.42,2037488.1676515352
2022-08-31,27.495,27.755,27.205,27.21,2110669.502016237
2022-09-01,27.015,27.04,26.455,26.9,2376357.9517719643
2022-09-02,27.155,27.38,26.775,26.925,2169085.8006795524
2022-09-06,26.875,27.04,26.385,26.75,3422643.496192416
2022-09-07,26.79,27.265,26.705,27.23,3721387.178186378
2022-09-08,27.065,27.885,26.92,27.865,2740803.41703155
2022-09-09,28.1,28.315,27.95,28.195,2840672.319405143
2022-09-12,28.35,28.775,28.26,28.71,2906239.3976906543
2022-09-13,28.215,28.33,27.86,28.0,3092899.403690734
2022-09-14,28.095,28.41,27.965,28.195,2802381.858024604
2022-09-15,28.0,28.385,27.765,27.8,2622546.143305094
2022-09-16,27.57,27.67,27.24,27.475,6890826.40820358
2022-09-19,27.27,27.645,27.235,27.61,2450749.3478224142
2022-09-20,27.535,27.63,27.085,27.3,3591855.7825651574
2022-09-21,27.465,27.585,26.89,26.905,3356049.0070416457
2022-09-22,26.885,27.06,26.44,26.49,3363610.751009945
2022-09-23,26.165,26.18,25.435,25.655,6518597.73485585
2022-09-26,25.545,25.81,25.12,25.255,4882532.691072165
2022-09-27,25.57,25.63,24.5,24.555,6397888.373864312
2022-09-28,24.595,24.975,24.53,24.84,6629295.547749262
2022-09-29,24.565,24.77,23.805,24.01,6347198.204907737
2022-09-30,24.125,24.885,24.035,24.34,3120219.400165573
2022-10-03,24.54,25.04,24.305,24.765,3738136.25842534
2022-10-04,25.25,25.855,25.195,25.795,6131514.983531746
2022-10-05,25.495,25.655,25.285,25.44,3333073.81695922
2022-10-06,25.35,25.415,24.845,24.92,4928574.396647261
2022-10-07,24.625,24.69,23.78,23.925,4256522.118329421
2022-10-11,23.715,23.88,22.985,23.07,4108686.827359815
2022-10-12,23.07,23.135,22.64,22.885,4363977.879159131
2022-10-13,22.5,23.37,22.185,23.17,4794702.76090414
2022-10-14,23.535,23.66,22.665,22.67,2872903.339815916
2022-10-17,23.045,23.445,22.935,23.125,3017069.6324289227
2022-10-18,23.69,23.86,23.475,23.645,3430248.619730581
2022-10-19,23.435,23.5,22.915,22.985,2765504.657367609
2022-10-20,22.985,23.1,22.385,22.4,3327121.683346492
2022-10-21,22.235,22.48,21.995,22.47,4192254.144004647
2022-10-24,22.62,22.715,22.045,22.495,4815929.069380371
2022-10-25,22.53,23.16,22.51,22.98,5453843.909348572
2022-10-26,22.92,23.505,22.73,23.055,4378441.541006708
2022-10-27,23.13,23.745,23.04,23.255,4798300.982067799
2022-10-28,23.24,23.63,23.06,23.555,3197320.8777650483
2022-10-31,23.44,23.69,23.165,23.235,3918885.2272473015
2022-11-01,23.695,23.945,23.425,23.495,3890231.879782883
2022-11-02,23.375,23.85,22.885,22.9,4873112.475005377
2022-11-03,22.83,23.135,22.69,23.0,3530149.48599776
2022-11-04,23.255,23.78,23.09,23.475,4694187.731253062
2022-11-07,23.56,24.0,23.485,23.95,4350489.11606592
2022-11-08,24.02,24.335,23.74,23.895,4039781.8053298425
2022-11-09,23.635,23.975,23.555,23.63,3462360.9171080347
2022-11-10,24.395,26.61,24.375,25.65,6232363.350930218
2022-11-11,26.07,27.06,25.845,26.73,6617516.852962893
2022-11-14,26.705,26.705,25.96,26.14,3929732.4028491694
2022-11-15,26.655,26.87,26.21,26.53,3714416.766249416
2022-11-16,26.35,26.53,25.99,26.305,2755883.525398282
2022-11-17,26.14,26.245,25.685,25.805,3932006.405564274
2022-11-18,26.015,26.185,25.6,25.785,2789132.824133288
2022-11-21,25.435,25.82,25.335,25.55,3631118.8595648073
2022-11-22,25.575,25.795,25.45,25.755,2581490.805129383
2022-11-23,25.795,26.285,25.75,26.27,3403912.654551133
2022-11-24,26.35,26.715,26.27,26.57,1415411.436955101
2022-11-25,26.395,26.955,26.355,26.735,2705028.970703265
2022-11-28,26.68,26.865,26.265,26.355,3948760.052073749
2022-11-29,26.435,26.465,26.095,26.36,2791418.2425246728
2022-11-30,26.44,27.545,26.245,27.375,4578072.038396856
2022-12-01,27.445,27.52,26.495,27.095,3570099.7867095047
2022-12-02,26.75,26.775,26.11,26.225,3462520.736575964
2022-12-05,25.91,26.09,25.555,25.915,3426189.205245184
2022-12-06,25.89,25.99,25.37,25.55,3851450.544322277
2022-12-07,25.385,25.805,25.36,25.515,4275065.742879701
2022-12-08,25.595,25.855,25.5,25.565,4362756.401797102
2022-12-09,25.54,25.695,25.385,25.415,2601769.6124743205
2022-12-12,32.75,32.785,29.7,30.285,1753149.0
2022-12-13,30.285,31.09,30.06,30.15,3345448.5
2022-12-14,30.395,30.665,29.905,29.93,4408591.5
2022-12-15,29.565,29.98,29.565,29.71,3373425.0
2022-12-16,29.305,30.045,29.07,29.175,8477820.0
2022-12-19,28.95,29.11,28.09,28.155,2703099.0
2022-12-20,27.925,28.07,27.545,27.61,2214514.5
2022-12-21,27.595,28.315,27.535,28.095,3138427.5
2022-12-22,27.93,28.045,27.45,27.805,2541400.5
2022-12-23,27.74,28.45,27.72,28.33,1820263.5
2022-12-28,27.87,28.32,27.755,27.775,2166295.5
2022-12-29,27.945,28.655,27.795,28.515,1490698.5
2022-12-30,28.285,28.515,27.8,27.975,1798482.0
2023-01-03,28.47,28.735,27.99,28.36,1430401.5
2023-01-04,28.53,29.2,28.435,29.155,2079555.0
2023-01-05,28.955,29.04,28.485,28.635,2004492.0
2023-01-06,28.78,29.48,28.515,29.395,2133540.0
2023-01-09,29.58,30.265,29.51,29.81,1357360.5
2023-01-10,29.765,29.85,29.39,29.71,1144111.5
2023-01-11,29.91,30.605,29.895,30.525,1635268.5
2023-01-12,30.685,31.195,30.43,30.855,1863960.0
2023-01-13,30.725,31.435,30.705,31.31,1844893.5
2023-01-16,31.415,31.815,31.12,31.58,964141.5
2023-01-17,31.655,31.83,31.175,31.395,1381053.0
2023-01-18,31.585,32.025,31.46,31.59,1557439.5
2023-01-19,31.475,31.775,31.435,31.545,2314642.5
2023-01-20,31.56,31.895,31.3,31.865,1250640.0
2023-01-23,32.03,32.605,31.8,32.53,1593381.0
2023-01-24,32.445,32.505,32.145,32.26,1273024.5
2023-01-25,32.01,32.535,31.545,32.45,1637475.0
2023-01-26,32.715,32.84,32.4,32.76,1120111.5
2023-01-27,32.68,33.175,32.45,32.995,1390300.5
2023-01-30,32.855,33.115,32.235,32.28,1318134.0
2023-01-31,32.445,32.815,32.34,32.525,2184733.5
2023-02-01,32.45,32.525,31.855,32.34,1643247.0
2023-02-02,32.655,33.51,32.52,33.39,1869853.5
2023-02-03,33.22,33.445,33.025,33.215,3052806.0
2023-02-06,32.565,32.59,31.815,32.02,1552273.5
2023-02-07,31.92,32.535,31.635,32.43,1236754.5
2023-02-08,32.335,32.86,32.215,32.47,1443054.0
2023-02-09,33.61,33.86,32.425,32.48,1651138.5
2023-02-10,32.25,32.26,31.675,31.875,1959141.0
2023-02-13,31.935,32.36,31.92,32.19,1095297.0
2023-02-14,32.125,32.5,31.82,32.045,1576797.0
2023-02-15,32.03,32.215,31.605,32.09,1635159.0
2023-02-16,31.9,32.095,31.445,31.835,2622967.5
2023-02-17,31.725,31.985,31.525,31.71,2623324.5
2023-02-21,31.61,31.78,30.54,30.665,2060286.0
2023-02-22,30.685,30.73,30.19,30.4,1629247.5
2023-02-23,30.665,30.985,30.085,30.35,1480603.5
2023-02-24,30.205,30.225,29.75,30.19,1347016.5
2023-02-27,30.435,30.565,30.015,30.075,1401943.5
2023-02-28,30.075,30.14,29.845,29.875,1500169.5
2023-03-01,29.9,30.24,29.62,29.63,1754368.5
2023-03-02,29.615,29.805,29.08,29.75,1780333.5
2023-03-03,30.145,30.51,29.91,30.48,1522495.5
2023-03-06,30.225,30.73,30.005,30.045,1808389.5
2023-03-07,30.435,30.45,29.17,29.205,3153747.0
2023-03-08,29.27,29.575,29.18,29.435,1479076.5
2023-03-09,29.85,29.85,28.65,28.72,2766229.5
2023-03-10,28.63,28.72,27.205,27.305,4474794.0
2023-03-13,26.98,26.985,26.19,26.265,6257032.5
2023-03-14,26.915,27.25,26.315,26.535,2765901.0
2023-03-15,26.14,26.23,25.675,26.06,4764730.5
2023-03-16,25.69,26.745,25.61,26.555,3282346.5
2023-03-17,26.415,26.44,25.755,25.855,5879719.5
2023-03-20,26.295,26.57,25.945,26.165,2975155.5
2023-03-21,26.5,27.23,26.355,26.93,2697558.0
2023-03-22,27.11,27.245,26.39,26.41,1730331.0
2023-03-23,26.525,26.915,26.295,26.43,1576506.0
2023-03-24,26.225,27.11,26.105,27.075,1671472.5
2023-03-27,27.455,27.465,26.77,26.91,1982773.5
2023-03-28,27.145,27.165,26.67,26.855,1803079.5
2023-03-29,27.145,27.915,27.015,27.855,4574640.0
2023-03-30,27.985,28.275,27.92,28.15,3539028.0
2023-03-31,28.435,29.035,28.325,28.975,2450689.5
2023-04-03,28.795,28.955,28.315,28.54,1949217.0
2023-04-04,28.61,28.755,28.055,28.17,1917586.5
2023-04-05,27.965,28.125,27.795,27.96,1937925.0
2023-04-06,27.96,28.235,27.91,27.965,1750641.0
2023-04-10,27.835,28.02,27.54,28.0,1286028.0
2023-04-11,28.11,28.41,28.06,28.285,1254882.0
2023-04-12,28.6,28.685,28.18,28.345,1495689.0
2023-04-13,28.5,28.895,28.295,28.87,1987530.0
2023-04-14,29.115,29.13,28.36,28.575,1360929.0
2023-04-17,28.535,28.875,28.43,28.86,1374204.0
2023-04-18,28.955,29.12,28.46,28.94,2144212.5
2023-04-19,28.625,29.43,28.625,29.35,2512585.5
2023-04-20,28.96,29.545,28.96,29.47,1872112.5
2023-04-21,29.505,29.755,29.375,29.665,1910559.0
2023-04-24,29.615,29.815,29.54,29.73,1135524.0
2023-04-25,29.515,29.69,28.46,28.495,2571777.0
2023-04-26,28.435,28.58,27.765,27.81,2368863.0
2023-04-27,28.095,28.655,27.98,28.61,2351646.0
2023-04-28,28.495,28.96,28.47,28.93,1072945.5
2023-05-01,28.915,28.935,28.46,28.67,1043596.5
2023-05-02,28.56,28.67,27.505,27.59,2449987.5
2023-05-03,27.73,28.22,27.38,27.66,1832659.5
2023-05-04,27.375,27.66,26.83,26.945,1891354.5
2023-05-05,27.435,27.69,27.18,27.625,1502167.5
2023-05-08,27.77,28.085,27.61,28.02,1608585.0
2023-05-09,27.98,28.4,27.505,28.345,2200119.0
2023-05-10,28.525,28.62,27.35,27.4,2288593.5
2023-05-11,27.64,27.965,26.695,27.71,2196168.0
2023-05-12,27.475,27.64,26.73,27.055,3938853.0
2023-05-15,27.2,27.435,26.975,27.08,2049706.5
2023-05-16,26.92,27.11,26.63,26.81,2026038.0
2023-05-17,26.98,27.545,26.65,27.48,2361726.0
2023-05-18,27.565,27.67,27.16,27.325,2689528.5
2023-05-19,27.525,27.545,27.18,27.395,1826674.5
2023-05-23,27.835,28.39,27.715,27.915,2435269.5
2023-05-24,27.7,27.84,27.275,27.39,2106045.0
2023-05-25,27.2,27.935,27.15,27.745,1757185.5
2023-05-26,27.94,28.265,27.65,28.21,1609980.0
2023-05-29,28.295,28.325,27.745,27.83,590836.5
2023-05-30,27.895,28.135,27.395,27.44,1884358.5
2023-05-31,27.315,27.355,26.78,26.875,2347672.5
2023-06-01,27.02,27.185,26.695,27.06,3148537.5
2023-06-02,27.225,27.56,27.165,27.455,3038970.0
2023-06-05,27.515,27.835,27.155,27.44,1806979.5
2023-06-06,27.44,28.08,27.32,28.045,1710684.0
2023-06-07,28.045,28.14,27.735,28.12,1587255.0
2023-06-08,28.0,28.12,27.36,27.81,1580547.0
2023-06-09,27.91,28.21,27.69,27.825,1032085.5
2023-06-12,27.96,28.315,27.855,28.185,1525165.5
2023-06-13,28.31,28.695,28.22,28.68,2030295.0
2023-06-14,28.72,29.255,28.705,29.07,1917132.0
2023-06-15,29.04,29.16,28.715,29.115,2512951.5
2023-06-16,29.13,29.42,28.945,29.185,8387541.0
2023-06-19,29.135,29.135,28.64,28.74,566499.0
2023-06-20,28.675,28.87,28.35,28.595,1699083.0
2023-06-21,28.475,28.57,27.97,28.145,1412998.5
2023-06-22,27.96,28.025,27.27,27.54,1940958.0
2023-06-23,27.25,27.515,26.945,27.235,1511988.0
2023-06-26,27.045,27.4,27.01,27.29,1749646.5
2023-06-27,27.31,28.1,27.26,28.015,1854766.5
2023-06-28,28.115,28.355,27.895,28.31,1616557.5
2023-06-29,28.31,28.54,28.08,28.475,1530361.5
2023-06-30,28.685,29.455,28.68,29.4,2138638.5
2023-07-04,29.275,29.33,28.975,29.075,764305.5
2023-07-05,28.85,29.255,28.475,29.185,2079256.5
2023-07-06,28.875,28.965,28.015,28.065,3007902.0
2023-07-07,28.015,28.715,27.935,28.535,1508610.0
2023-07-10,28.52,28.82,28.295,28.365,2426416.5
2023-07-11,28.475,28.51,27.92,28.26,1710183.0
2023-07-12,28.675,28.975,28.555,28.73,1705317.0
2023-07-13,28.995,30.025,28.965,29.885,2742486.0
2023-07-14,30.01,30.29,29.88,29.96,1848784.5
2023-07-17,29.855,29.92,29.485,29.755,1528953.0
2023-07-18,29.845,30.585,29.795,30.435,1925289.0
2023-07-19,30.65,31.17,30.585,31.055,1734853.5
2023-07-20,30.98,31.025,30.195,30.675,1090500.0
2023-07-21,30.935,31.0,30.61,30.92,981961.5
2023-07-24,30.92,31.2,30.78,30.82,1269342.0
2023-07-25,30.795,31.015,30.695,30.965,1341810.0
2023-07-26,30.98,31.065,30.78,30.81,1034013.0
2023-07-27,30.945,31.06,30.365,30.375,1275357.0
2023-07-28,30.605,30.835,30.155,30.275,1484787.0
2023-07-31,30.315,30.635,30.145,30.34,1212708.0
2023-08-01,30.24,30.465,29.835,30.135,1499421.0
2023-08-02,29.76,30.05,29.04,29.385,2391966.0
2023-08-03,29.22,29.45,28.555,28.585,2803545.0
2023-08-04,28.7,29.38,28.475,29.135,2351196.0
2023-08-08,29.01,29.37,28.725,29.31,1717735.5
2023-08-09,29.28,29.43,28.805,29.12,1903078.5
2023-08-10,29.43,30.79,29.08,30.6,3084795.0
2023-08-11,30.07,30.665,29.89,30.455,2664987.0
2023-08-14,30.42,30.765,30.25,30.46,1557150.0
2023-08-15,30.24,30.375,29.495,29.815,2331537.0
2023-08-16,29.63,29.825,29.245,29.695,1303444.5
2023-08-17,29.815,29.86,28.91,29.03,1386477.0
2023-08-18,28.77,29.675,28.455,29.55,2113627.5
2023-08-21,29.57,29.59,29.04,29.275,1256854.5
2023-08-22,29.36,29.365,28.27,28.66,2159095.5
2023-08-23,28.675,29.205,28.66,29.09,1076811.0
2023-08-24,28.965,29.465,28.85,28.995,1043257.5
2023-08-25,29.165,29.34,28.83,29.115,899562.0
2023-08-28,29.295,29.615,29.135,29.515,1231963.5
2023-08-29,29.62,30.4,29.475,30.375,1839574.5
2023-08-30,30.465,30.65,30.24,30.465,1585593.0
2023-08-31,30.545,30.665,30.2,30.445,1291758.0
2023-09-01,30.705,31.34,30.58,31.155,1798849.5
2023-09-05,31.205,31.225,30.425,30.465,1242523.5
2023-09-06,30.415,30.605,29.94,30.215,1693155.0
2023-09-07,30.03,30.51,29.945,30.355,1415038.5
2023-09-08,30.295,30.85,30.15,30.77,1323849.0
2023-09-11,30.86,31.39,30.48,31.245,1459725.0
2023-09-12,31.16,31.345,30.715,30.94,1387354.5
2023-09-13,30.96,31.61,30.5,31.51,2377324.5
2023-09-14,31.745,32.31,31.695,32.2,2555544.0
2023-09-15,32.135,32.315,31.835,32.2,7519855.5
2023-09-18,32.025,32.215,31.94,31.99,1021393.5
2023-09-19,32.025,32.03,31.18,31.19,1574821.5
2023-09-20,31.22,31.43,31.075,31.085,1352598.0
2023-09-21,30.765,30.91,29.39,29.425,2536771.5
2023-09-22,29.65,29.89,29.11,29.21,1695346.5
2023-09-25,29.045,29.265,28.81,29.105,1349302.5
2023-09-26,28.88,28.98,28.15,28.47,3071233.5
2023-09-27,28.565,28.695,27.925,28.05,2116917.0
2023-09-28,27.995,28.62,27.885,28.57,2297964.0
2023-09-29,28.805,28.83,27.93,28.035,1886184.0
2023-10-02,27.945,28.025,27.12,27.205,2112594.0
2023-10-03,27.065,27.285,26.855,27.26,1944625.5
2023-10-04,27.345,27.62,26.935,27.495,1379806.5
2023-10-05,27.625,27.675,27.065,27.14,3067330.5
2023-10-06,26.87,27.68,26.67,27.56,1754079.0
2023-10-10,27.595,28.91,27.57,28.875,2266983.0
2023-10-11,28.985,29.985,28.9,29.92,2492514.0
2023-10-12,29.93,30.045,29.17,29.365,1812429.0
2023-10-13,29.415,29.51,28.745,28.995,1384891.5
2023-10-16,29.135,29.6,29.0,29.48,1365579.0
2023-10-17,29.17,29.925,29.095,29.775,1436241.0
2023-10-18,29.355,29.59,28.815,29.005,3411916.5
2023-10-19,28.955,28.98,28.035,28.255,2421703.5
2023-10-20,27.985,28.21,27.595,27.81,1589991.0
2023-10-23,27.6,28.045,27.515,27.79,1171768.5
2023-10-24,27.945,28.365,27.755,28.03,1653073.5
2023-10-25,27.885,28.025,26.96,27.14,2489374.5
2023-10-26,27.025,27.595,26.995,27.29,1979947.5
2023-10-27,27.495,27.51,26.505,26.69,2434909.5
2023-10-30,26.65,27.425,26.47,26.585,2032039.5
2023-10-31,26.545,26.75,26.45,26.67,1590352.5
2023-11-01,26.75,27.97,26.69,27.945,1957698.0
2023-11-02,28.405,29.225,28.34,29.135,2201127.0
2023-11-03,29.54,30.395,29.48,29.99,2171884.5
2023-11-06,30.095,30.235,29.19,29.285,2202214.5
2023-11-07,29.085,29.47,28.95,29.075,1590364.5
2023-11-08,29.125,29.435,29.04,29.285,1979257.5
2023-11-09,29.54,30.16,29.315,29.395,2004942.0
2023-11-10,29.385,29.62,28.745,29.19,1586583.0
2023-11-13,29.14,29.535,28.795,29.345,1179922.5
2023-11-14,30.05,31.12,29.775,31.095,2652813.0
2023-11-15,31.025,31.35,30.725,31.1,2269075.5
2023-11-16,31.105,31.31,30.645,30.95,1983822.0
2023-11-17,31.025,31.135,30.58,30.665,2002240.5
2023-11-20,30.62,31.37,30.495,31.35,1360921.5
2023-11-21,31.085,31.345,30.56,30.685,1188109.5
2023-11-22,30.85,31.18,30.57,31.025,975118.5
2023-11-23,31.095,31.33,30.85,30.86,519382.5
2023-11-24,30.795,30.99,30.58,30.645,1496275.5
2023-11-27,30.54,30.765,30.395,30.59,1439823.0
2023-11-28,30.45,31.25,30.255,31.145,2115324.0
2023-11-29,31.265,32.15,31.14,31.975,1636776.0
2023-11-30,32.02,32.15,31.485,31.64,1861615.5
2023-12-01,31.53,32.29,31.25,32.255,1828786.5
2023-12-04,31.955,32.48,31.8,32.355,963552.0
2023-12-05,32.17,32.41,31.835,31.955,1250290.5
2023-12-06,32.39,32.58,31.88,32.05,1695483.0
2023-12-07,32.065,32.315,31.94,32.215,1087470.0
2023-12-08,32.045,32.455,32.04,32.245,1292313.0
2023-12-11,32.305,32.575,31.99,32.555,1332877.5
2023-12-12,32.555,32.685,32.13,32.635,1059280.5
2023-12-13,32.475,34.13,32.205,34.115,1885935.0
2023-12-14,34.41,35.56,34.18,34.71,2889334.5
2023-12-15,35.085,35.085,33.93,34.05,11464246.5
2023-12-18,34.195,34.425,33.875,34.05,1464513.0
2023-12-19,34.215,34.725,34.05,34.685,1716978.0
2023-12-20,34.505,35.06,34.47,34.525,1802317.5
2023-12-21,34.705,35.19,34.585,35.02,1554205.5
2023-12-22,34.955,35.36,34.85,35.105,1129203.0
2023-12-27,35.115,35.84,35.065,35.58,1254763.5
2023-12-28,35.145,35.58,35.075,35.17,1052251.5
2023-12-29,34.915,35.17,34.735,35.14,892875.0
2024-01-02,34.775,35.04,34.095,34.245,1766925.0
2024-01-03,33.79,33.97,33.355,33.73,1679920.5
2024-01-04,33.625,34.175,33.485,34.02,1366312.5
2024-01-05,33.725,34.43,33.705,34.04,1042651.5
2024-01-08,34.14,34.45,34.05,34.38,897519.0
2024-01-09,34.175,34.815,34.02,34.67,1505061.0
2024-01-10,34.84,35.405,34.71,35.14,1591147.5
2024-01-11,35.19,35.205,34.15,34.745,1279375.5
2024-01-12,34.965,35.36,34.51,34.715,4950513.0
2024-01-15,34.615,34.84,34.38,34.75,574761.0
2024-01-16,34.55,34.755,34.06,34.745,1124619.0
2024-01-17,34.12,34.42,33.81,34.385,1746531.0
2024-01-18,34.56,34.86,34.18,34.59,1098238.5
2024-01-19,34.585,35.365,34.39,35.34,1047474.0
2024-01-22,35.505,36.02,35.495,35.84,1570081.5
2024-01-23,35.935,36.29,35.68,35.835,1744621.5
2024-01-24,36.045,36.43,35.905,35.98,1256652.0
2024-01-25,36.165,36.49,35.99,36.44,1196082.0
2024-01-26,36.44,36.56,36.0,36.1,1101994.5
2024-01-29,36.03,36.415,35.9,36.39,1220893.5
2024-01-30,36.39,36.555,36.175,36.285,797733.0
2024-01-31,36.065,36.315,35.165,35.28,1697484.0
2024-02-01,35.475,35.555,34.1,34.69,1968346.5
2024-02-02,34.49,34.94,34.06,34.83,1655974.5
2024-02-05,34.65,34.685,34.22,34.505,1467546.0
2024-02-06,34.585,35.375,34.505,35.365,1588402.5
2024-02-07,35.325,35.655,34.84,35.36,1808877.0
2024-02-08,35.94,36.225,35.33,36.05,1741515.0
2024-02-09,36.145,36.385,35.655,36.325,2137297.5
2024-02-12,36.45,36.975,36.33,36.42,1412455.5
2024-02-13,35.555,35.775,34.94,35.08,2138544.0
2024-02-14,35.62,35.955,35.325,35.51,2122716.0
2024-02-15,35.7,36.185,35.57,36.065,1620802.5
2024-02-16,35.865,36.41,35.815,35.985,2328880.5
2024-02-20,35.8,36.335,35.75,36.13,2417458.5
2024-02-21,35.99,36.165,35.545,35.675,1861453.5
2024-02-22,36.03,36.735,35.715,36.645,1852486.5
2024-02-23,36.53,37.075,36.52,36.84,1584606.0
2024-02-26,36.77,37.18,36.355,36.41,1830541.5
2024-02-27,36.5,37.005,36.15,36.9,1949073.0
2024-02-28,36.565,36.89,36.555,36.705,1537345.5
2024-02-29,36.785,37.095,36.56,37.025,1693968.0
2024-03-01,37.15,37.975,36.995,37.21,2063760.0
2024-03-04,37.07,37.47,36.825,37.11,1279651.5
2024-03-05,36.965,37.31,36.775,37.075,1485642.0
2024-03-06,37.57,38.1,36.97,37.18,1710124.5
2024-03-07,37.485,37.775,37.17,37.57,1707571.5
2024-03-08,37.845,37.895,37.005,37.18,1278057.0
2024-03-11,36.885,37.685,36.885,37.5,1449316.5
2024-03-12,37.61,37.835,37.31,37.61,1015398.0
2024-03-13,37.725,37.995,37.315,37.485,1366923.0
2024-03-14,37.475,37.5,36.24,36.82,1894531.5
2024-03-15,36.58,36.93,36.44,36.75,9471045.0
2024-03-18,36.77,36.87,36.36,36.75,769909.5
2024-03-19,36.81,37.155,36.745,36.955,922209.0
2024-03-20,37.115,37.825,36.985,37.62,1579180.5
2024-03-21,37.87,38.64,37.865,37.95,2111713.5
2024-03-22,37.91,38.11,37.625,37.66,1016287.5
2024-03-25,37.58,37.915,37.275,37.28,925566.0
2024-03-26,37.32,37.475,36.865,36.89,1354596.0
2024-03-27,37.1,37.355,36.79,37.335,1337046.0
2024-03-28,37.25,37.645,37.15,37.525,1155562.5
2024-04-01,37.415,37.535,36.85,37.025,1143916.5
2024-04-02,36.56,36.75,36.13,36.365,1871481.0
2024-04-03,36.18,36.805,36.135,36.505,1993975.5
2024-04-04,36.915,37.025,35.925,35.985,1351353.0
2024-04-05,36.115,36.54,35.93,36.275,1230894.0
2024-04-08,36.38,36.67,36.27,36.435,1075324.5
2024-04-09,36.455,36.95,36.2,36.935,1243233.0
2024-04-10,36.275,36.415,35.3,35.475,1926582.0
2024-04-11,35.6,36.015,35.38,35.975,1253559.0
2024-04-12,35.685,36.105,35.605,35.84,1431243.0
2024-04-15,36.05,36.32,35.29,35.575,2022634.5
2024-04-16,35.4,35.6,34.955,35.425,1996995.0
2024-04-17,35.575,35.82,35.335,35.565,1263982.5
2024-04-18,35.585,35.665,34.935,35.175,1290318.0
2024-04-19,35.195,35.545,35.07,35.5,1097721.0
2024-04-22,35.66,36.035,35.35,35.935,945528.0
2024-04-23,36.12,36.62,35.805,36.5,1126542.0
2024-04-24,36.48,36.83,36.215,36.76,1408233.0
2024-04-25,36.155,36.495,35.7,36.385,1919563.5
2024-04-26,36.565,37.075,36.415,37.05,1243932.0
2024-04-29,37.18,37.335,36.76,37.135,1120446.0
2024-04-30,36.77,37.175,36.555,36.56,1314690.0
2024-05-01,36.52,37.67,36.255,37.32,2072500.5
2024-05-02,37.465,37.74,37.035,37.71,1392867.0
2024-05-03,38.325,38.73,38.2,38.605,1921986.0
2024-05-06,38.745,39.565,38.62,39.525,1744918.5
2024-05-07,39.57,39.93,39.56,39.745,1678114.5
2024-05-08,39.66,40.095,39.08,40.015,1719975.0
2024-05-09,39.935,40.09,39.395,40.05,1702068.0
2024-05-10,40.04,40.17,39.62,40.03,1933726.5
2024-05-13,40.135,40.155,39.61,39.805,2863395.0
2024-05-14,39.91,40.375,39.79,40.335,1464942.0
2024-05-15,40.52,40.785,40.14,40.395,1667383.5
2024-05-16,40.335,40.485,40.175,40.24,1847040.0
2024-05-17,40.32,40.385,39.81,40.075,1491666.0
2024-05-21,40.36,40.625,40.02,40.275,1662247.5
2024-05-22,40.06,40.425,39.87,40.18,1718413.5
2024-05-23,40.38,40.605,39.87,40.19,2133445.5
2024-05-24,40.275,40.61,40.16,40.525,1940094.0
2024-05-27,40.45,40.55,40.09,40.155,627636.0
2024-05-28,40.42,40.42,39.255,39.345,1558401.0
2024-05-29,38.925,39.06,38.08,38.14,1556637.0
2024-05-30,38.1,38.89,38.07,38.65,2311008.0
2024-05-31,38.625,39.315,38.505,39.295,1975956.0
2024-06-03,39.325,39.505,38.985,39.44,2738487.0
2024-06-04,39.485,39.545,38.4,38.58,1672014.0
2024-06-05,38.91,39.195,38.645,39.09,1254079.5
2024-06-06,38.935,39.14,38.175,38.305,1823479.5
2024-06-07,37.935,38.275,37.58,37.83,1910496.0
2024-06-10,37.63,38.025,37.525,37.955,2027455.5
2024-06-11,37.71,37.985,37.295,37.465,1880821.5
2024-06-12,38.1,38.58,37.885,38.095,3269974.5
2024-06-13,37.865,38.03,37.235,37.365,1528852.5
2024-06-14,37.11,37.315,36.5,37.285,1793413.5
2024-06-17,37.275,37.415,36.91,37.38,2191156.5
2024-06-18,37.395,37.67,37.175,37.62,2398612.5
2024-06-19,37.45,37.705,36.615,36.655,1314865.5
2024-06-20,36.63,37.235,36.535,37.02,2898349.5
2024-06-21,37.03,37.055,36.425,36.875,10345891.5
2024-06-24,37.09,37.62,36.79,37.545,1645852.5
2024-06-25,37.525,37.625,36.745,37.44,1342687.5
2024-06-26,37.14,37.355,36.87,37.14,1459848.0
2024-06-27,37.06,37.95,36.875,37.755,1749880.5
2024-06-28,37.925,38.175,37.47,37.725,1529647.5
2024-07-02,37.395,38.2,37.14,38.16,1683429.0
2024-07-03,38.42,39.29,37.945,39.25,1851249.0
2024-07-04,39.115,39.37,38.925,38.935,244318.5
2024-07-05,39.085,39.165,38.42,38.435,1060747.5
2024-07-08,38.625,38.75,38.26,38.65,1178238.0
2024-07-09,38.465,38.955,38.36,38.89,1141405.5
2024-07-10,39.015,39.845,38.77,39.805,1270461.0
2024-07-11,40.155,40.655,40.085,40.63,1599717.0
2024-07-12,40.775,41.69,40.59,41.59,2340066.0
2024-07-15,41.525,41.96,41.385,41.78,1099726.5
2024-07-16,41.82,42.97,41.79,42.955,1569753.0
2024-07-17,42.38,42.65,42.16,42.405,1250478.0
2024-07-18,42.205,42.725,41.715,42.0,1335267.0
2024-07-19,41.89,42.26,41.67,41.945,826788.0
2024-07-22,42.23,42.83,42.18,42.745,869167.5
2024-07-23,42.63,43.4,42.3,42.98,1096045.5
2024-07-24,42.595,42.895,41.915,41.995,1157167.5
2024-07-25,41.87,42.97,41.63,42.46,1360000.5
2024-07-26,42.745,43.49,42.675,43.345,1550403.0
2024-07-29,43.295,43.745,43.08,43.63,1178737.5
2024-07-30,43.63,44.26,43.62,43.915,1530819.0
2024-07-31,44.09,45.215,43.805,44.64,1325941.5
2024-08-01,44.64,44.69,43.385,43.75,1966816.5
2024-08-02,42.835,42.96,41.49,41.68,3125985.0
2024-08-06,40.47,40.975,39.795,40.815,3127216.5
2024-08-07,41.465,41.495,39.055,39.115,3131244.0
2024-08-08,39.05,40.58,38.685,40.455,2329740.0
2024-08-09,40.51,40.985,40.39,40.905,1754160.0
2024-08-12,41.025,41.185,40.17,40.23,1279546.5
2024-08-13,40.58,41.485,40.245,41.365,1807347.0
2024-08-14,41.37,42.175,41.33,42.12,1380126.0
2024-08-15,42.63,42.96,42.24,42.33,1394320.5
2024-08-16,42.325,42.43,41.92,42.25,1155145.5
2024-08-19,42.2,42.685,42.2,42.44,1415524.5
2024-08-20,42.42,42.815,42.06,42.165,962370.0
2024-08-21,42.1,42.405,41.91,42.385,1491702.0
2024-08-22,42.385,42.795,42.225,42.535,996138.0
2024-08-23,42.75,44.08,42.695,43.99,1446868.5
2024-08-26,44.09,44.36,44.035,44.175,1704654.0
2024-08-27,43.935,44.745,43.85,44.415,1507030.5
2024-08-28,44.29,44.73,44.03,44.22,1136062.5
2024-08-29,44.355,44.945,44.19,44.42,1146349.5
2024-08-30,44.475,45.065,44.33,44.95,1165425.0
2024-09-03,44.685,44.905,42.745,43.05,2508231.0
2024-09-04,42.795,43.48,42.555,42.57,1811037.0
2024-09-05,42.71,43.175,42.145,42.245,2312994.0
2024-09-06,42.215,42.735,41.385,41.495,1997566.5
2024-09-09,41.7,42.84,41.695,42.445,1633278.0
2024-09-10,42.48,42.695,41.675,42.595,1633926.0
2024-09-11,42.53,43.285,41.815,43.275,1389211.5
2024-09-12,43.47,44.15,43.315,44.135,1329112.5
2024-09-13,44.475,44.865,44.26,44.515,948741.0
2024-09-16,44.675,45.515,44.555,45.47,1251024.0
2024-09-17,45.645,45.835,45.185,45.415,1074684.0
2024-09-18,45.24,45.915,44.9,45.165,1200375.0
2024-09-19,45.995,47.075,45.61,47.005,1941487.5
2024-09-20,46.76,47.225,46.555,46.99,8813881.5
2024-09-23,46.965,47.33,46.79,47.125,898254.0
2024-09-24,47.265,47.61,47.09,47.095,1271634.0
2024-09-25,47.165,47.285,46.5,46.78,965088.0
2024-09-26,46.88,48.53,46.84,47.78,1833355.5
2024-09-27,47.86,48.245,47.71,47.9,863503.5
2024-09-30,47.475,47.88,47.295,47.68,1175175.0
2024-10-01,47.68,47.865,47.15,47.54,1803162.0
2024-10-02,47.34,47.745,47.17,47.44,1415638.5
2024-10-03,47.235,47.56,46.965,47.29,1715218.5
2024-10-04,47.74,48.3,47.455,47.845,997002.0
2024-10-07,47.71,47.96,47.25,47.52,1298319.0
2024-10-08,47.45,47.985,47.235,47.51,1254261.0
2024-10-09,47.355,48.27,47.23,48.145,886036.5
2024-10-10,47.915,48.555,47.79,48.41,1216555.5
2024-10-11,48.535,49.745,48.525,48.92,1306660.5
2024-10-15,49.12,49.595,48.83,48.955,1291269.0
2024-10-16,49.06,50.21,48.955,49.95,1303032.0
2024-10-17,49.985,50.825,49.985,50.7,1311211.5
2024-10-18,50.77,51.945,50.65,51.705,1598095.5
2024-10-21,51.585,52.13,50.77,50.875,1072231.5
2024-10-22,50.495,50.74,49.67,49.85,1612836.0
2024-10-23,49.765,50.175,49.23,49.645,1068549.0
2024-10-24,49.66,50.385,49.645,49.945,1097994.0
2024-10-25,49.945,50.21,49.095,49.355,991461.0
2024-10-28,49.745,50.49,49.7,50.42,1219935.0
2024-10-29,50.325,50.385,49.335,49.585,1359400.5
2024-10-30,49.275,50.385,49.26,49.905,1319559.0
2024-10-31,49.76,49.905,48.605,49.01,1613514.0
2024-11-01,49.345,49.945,49.12,49.26,1252429.5
2024-11-04,49.095,50.245,48.955,49.725,2174434.5
2024-11-05,49.785,51.25,49.655,51.16,1373886.0
2024-11-06,52.7,53.19,51.81,52.715,1897833.0
2024-11-07,52.765,53.105,52.475,52.945,1605220.5
2024-11-08,52.985,53.105,52.595,52.735,851136.0
2024-11-11,53.195,54.71,53.13,54.325,1399023.0
2024-11-12,54.225,54.52,53.245,53.61,1425054.0
2024-11-13,53.475,54.215,53.385,53.56,1226943.0
2024-11-14,54.6,55.92,53.595,53.98,1984462.5
2024-11-15,54.285,54.345,52.93,53.11,2151532.5
2024-11-18,53.01,53.135,52.14,52.195,1673209.5
2024-11-19,51.63,52.78,51.45,52.64,1065064.5
2024-11-20,52.705,52.905,52.075,52.335,1141851.0
2024-11-21,52.46,54.1,52.0,53.355,1550317.5
2024-11-22,53.315,54.71,53.13,54.065,1363591.5
2024-11-25,54.715,55.655,54.51,55.4,1751008.5
2024-11-26,55.22,56.235,55.22,56.07,1162845.0
2024-11-27,56.01,57.345,56.005,57.145,1878351.0
2024-11-28,57.075,57.445,56.495,56.525,572751.0
2024-11-29,56.525,57.45,56.525,57.115,986721.0
2024-12-02,57.3,57.925,56.81,57.375,2256094.5
2024-12-03,57.42,58.18,56.78,57.0,2395116.0
2024-12-04,56.98,57.385,56.265,56.675,1478346.0
2024-12-05,56.425,56.93,55.845,55.92,1604607.0
2024-12-06,56.455,56.66,55.92,56.185,1316404.5
2024-12-09,56.255,56.93,55.505,55.645,1248573.0
2024-12-10,55.525,56.09,55.015,55.66,1360270.5
2024-12-11,56.05,56.81,55.98,56.47,1134189.0
2024-12-12,56.425,56.53,55.575,55.93,1121292.0
2024-12-13,55.94,56.305,55.41,55.465,928593.0
2024-12-16,55.505,56.085,55.295,56.0,950280.0
2024-12-17,55.715,56.12,55.415,56.105,1224985.5
2024-12-18,56.13,56.765,52.97,53.18,2247154.5
2024-12-19,53.705,53.82,52.875,53.075,2195472.0
2024-12-20,52.95,54.43,52.44,53.555,7332894.0
2024-12-23,53.64,54.485,53.335,54.47,1166239.5
2024-12-24,54.565,55.01,54.205,55.01,691527.0
2024-12-27,54.79,55.215,54.35,54.77,1172941.5
2024-12-30,54.08,54.98,53.78,54.725,1088077.5
2024-12-31,55.0,55.26,54.71,54.895,987334.5
2025-01-02,55.25,55.485,54.4,55.075,1512478.5
2025-01-03,55.42,55.8,54.94,55.475,1185033.0
2025-01-06,55.825,56.01,54.285,54.69,1646383.5
2025-01-07,55.04,55.645,53.96,54.39,1789839.0
2025-01-08,54.21,55.845,54.12,55.8,2235315.0
2025-01-09,55.7,56.245,55.46,55.93,915486.0
2025-01-10,55.455,55.52,52.625,52.655,3463552.5
2025-01-13,52.065,52.845,51.525,52.525,2884608.0
2025-01-14,52.575,53.32,52.465,52.83,1625479.5
2025-01-15,54.065,54.865,54.03,54.16,1587070.5
2025-01-16,54.28,55.115,54.125,55.06,1160661.0
2025-01-17,55.485,56.05,55.48,55.9,1519584.0
2025-01-20,56.08,56.305,55.135,55.425,540915.0
2025-01-21,55.695,57.07,55.665,57.01,1515774.0
2025-01-22,57.055,57.155,56.165,56.32,1324510.5
2025-01-23,56.265,56.91,56.22,56.87,1910494.5
2025-01-24,56.795,58.305,56.515,58.205,1607137.5
2025-01-27,57.41,57.685,56.71,57.355,1230027.0
2025-01-28,57.21,57.865,56.805,57.755,1335547.5
2025-01-29,57.84,58.855,57.8,57.97,1519353.0
2025-01-30,58.545,59.785,58.47,59.685,1656840.0
2025-01-31,59.865,60.27,58.87,59.04,1923106.5
2025-02-03,55.525,58.265,55.415,57.4,1972872.0
2025-02-04,57.01,57.435,55.59,55.675,1754742.0
2025-02-05,55.96,56.765,55.425,56.71,1581067.5
2025-02-06,56.975,57.415,56.435,57.09,1379688.0
2025-02-07,57.115,57.375,56.265,56.435,1195188.0
2025-02-10,57.075,57.34,56.485,56.49,966175.5
2025-02-11,55.815,55.915,55.215,55.695,937734.0
2025-02-12,55.21,55.665,54.975,55.585,935910.0
2025-02-13,57.255,57.875,56.385,56.89,1431787.5
2025-02-14,57.695,57.785,57.095,57.31,1390395.0
2025-02-18,57.565,57.92,57.28,57.795,1263262.5
2025-02-19,57.31,57.805,56.625,57.18,1866651.0
2025-02-20,57.255,57.69,55.905,56.505,993738.0
2025-02-21,56.675,56.905,55.215,55.625,1545510.0
2025-02-24,55.8,56.085,54.35,54.875,1438047.0
2025-02-25,55.375,55.415,53.8,54.785,1736706.0
2025-02-26,55.37,55.64,54.55,54.96,2449317.0
2025-02-27,55.215,55.62,54.38,54.545,1774815.0
2025-02-28,54.75,55.685,54.17,55.625,2217457.5
2025-03-03,55.865,56.17,54.105,54.475,1678225.5
2025-03-04,53.235,53.46,50.98,51.545,4278699.0
2025-03-05,51.5,52.65,51.41,52.65,2803938.0
2025-03-06,51.17,51.315,49.495,49.98,4192309.5
2025-03-07,49.905,50.14,48.025,49.745,4953136.5
2025-03-10,48.24,49.27,47.52,48.28,3796317.0
2025-03-11,48.28,48.43,47.375,47.775,2580403.5
2025-03-12,48.79,48.98,47.46,48.04,1938102.0
2025-03-13,48.235,48.315,46.615,46.63,2376160.5
2025-03-14,47.2,48.24,46.765,48.175,2823724.5
2025-03-17,47.975,49.445,47.97,49.23,2067828.0
2025-03-18,49.09,49.69,48.8,49.615,2156850.0
2025-03-19,49.71,51.895,49.465,51.545,2390295.0
2025-03-20,51.08,51.8,50.835,51.17,2048794.5
2025-03-21,50.59,51.295,50.165,51.18,4593049.5
2025-03-24,51.795,52.875,51.695,52.76,2645979.0
2025-03-25,52.7,53.045,51.76,52.57,2262430.5
2025-03-26,52.71,52.8,51.15,51.575,1235521.5
2025-03-27,51.225,51.8,50.69,51.54,1101603.0
2025-03-28,51.09,51.38,49.25,49.365,1957375.5
2025-03-31,48.385,50.255,48.18,50.105,2577532.5
2025-04-01,49.765,51.415,49.53,51.21,2102665.5
2025-04-02,50.295,51.825,49.97,51.8,1998583.5
2025-04-03,48.85,49.31,47.095,47.19,4501863.0
2025-04-04,45.195,45.66,42.865,43.805,6087658.5
2025-04-07,41.53,45.71,41.51,43.415,5078409.0
2025-04-08,45.375,45.62,41.835,42.39,3867589.5
2025-04-09,41.66,47.9,41.17,47.35,6171810.0
2025-04-10,46.21,46.24,42.465,43.605,4940259.0
2025-04-11,43.55,45.235,43.225,44.9,2209584.0
2025-04-14,45.54,45.84,44.72,45.345,2277427.5
2025-04-15,45.79,46.27,45.24,45.79,2832460.5
2025-04-16,45.335,45.825,44.405,45.04,2100963.0
2025-04-17,45.18,46.165,44.805,45.78,1702282.5
2025-04-21,45.415,45.605,43.67,44.19,1762839.0
2025-04-22,45.095,46.045,44.61,46.03,2154786.0
2025-04-23,47.87,48.905,46.97,47.11,2384836.5
2025-04-24,47.54,48.925,47.155,48.805,1814776.5
2025-04-25,48.88,49.445,48.8,49.11,1650897.0
2025-04-28,49.17,49.895,48.8,49.045,980440.5
2025-04-29,48.785,49.73,48.485,49.37,1299034.5
2025-04-30,48.905,49.45,48.165,49.27,1893361.5
2025-05-01,49.36,50.33,49.19,49.825,1516113.0
2025-05-02,50.54,51.155,50.23,50.97,1941742.5
2025-05-05,50.635,51.03,50.15,50.205,1068937.5
2025-05-06,49.775,50.37,49.67,49.935,1359154.5
2025-05-07,50.21,51.435,49.935,51.355,2141743.5
2025-05-08,51.04,53.915,51.01,53.325,2561778.0
2025-05-09,53.335,53.415,52.22,52.53,1507533.0
2025-05-12,54.48,55.24,54.135,54.615,2083570.5
2025-05-13,54.555,55.67,54.37,55.055,1667047.5
2025-05-14,55.245,55.605,54.985,55.31,1632417.0
2025-05-15,54.92,55.6,54.765,55.49,1910296.5
2025-05-16,55.55,56.045,55.35,55.57,1624137.0
2025-05-20,54.795,55.135,54.14,54.62,2238094.5
2025-05-21,53.98,54.18,52.505,52.54,3659415.0
2025-05-22,52.15,53.105,52.025,52.76,2160697.5
2025-05-23,52.11,52.59,51.96,52.145,2117041.5
2025-05-26,52.79,52.855,52.025,52.62,713197.5
2025-05-27,52.925,53.49,52.725,53.485,2646421.5
2025-05-28,53.355,53.57,52.91,53.105,1639567.5
2025-05-29,53.505,53.535,52.59,53.01,1268112.0
2025-05-30,52.87,53.085,52.085,52.725,2087202.0
2025-06-02,52.465,52.82,51.72,52.69,1391323.5
2025-06-03,52.71,53.51,52.425,53.125,1344678.0
2025-06-04,53.205,53.49,52.66,52.7,1216204.5
2025-06-05,52.875,53.11,52.405,52.835,1278637.5
2025-06-06,53.49,53.915,53.275,53.655,940306.5
2025-06-09,53.655,53.89,52.07,53.335,2559741.0
2025-06-10,53.395,53.775,53.015,53.755,1314316.5
2025-06-11,54.035,54.485,53.615,53.8,1344639.0
2025-06-12,53.515,53.755,53.195,53.63,747378.0
2025-06-13,53.175,53.185,52.11,52.295,1284471.0
2025-06-16,52.665,53.535,52.615,52.945,1264923.0
2025-06-17,52.67,52.97,52.315,52.695,1946331.0
2025-06-18,53.245,54.555,53.005,54.255,1915045.5
2025-06-19,54.05,54.115,53.225,53.92,576271.5
2025-06-20,54.615,54.77,53.605,53.975,3320083.5
2025-06-23,53.68,54.59,53.35,54.52,1636288.5
2025-06-24,55.03,56.235,54.935,56.095,1480647.0
2025-06-25,56.215,56.215,54.72,55.015,1681423.5
2025-06-26,55.24,55.585,55.04,55.515,1992850.5
2025-06-27,55.545,56.685,55.48,56.22,1404054.0
2025-06-30,56.415,56.465,55.605,56.135,1301104.5
2025-07-02,55.92,56.76,55.275,56.705,1601347.5
2025-07-03,57.28,58.24,56.955,58.24,1486591.5
2025-07-04,58.25,58.29,58.045,58.205,500538.0
2025-07-07,58.42,58.65,57.17,57.265,1645042.5
2025-07-08,57.56,57.685,57.075,57.245,1671948.0
2025-07-09,57.53,57.59,56.415,57.02,2531818.5
2025-07-10,57.1,58.345,56.9,58.18,2023665.0
2025-07-11,57.325,57.945,57.135,57.53,1477561.5
2025-07-14,57.26,58.35,57.035,58.29,988758.0
2025-07-15,58.32,58.5,57.745,57.86,1235572.5
2025-07-16,58.06,59.97,57.76,59.955,1790710.5
2025-07-17,59.63,62.52,59.615,62.39,3440097.0
2025-07-18,62.52,62.605,61.47,61.48,1500190.5
2025-07-21,61.855,61.94,60.405,60.455,1033720.5
2025-07-22,60.355,60.455,59.51,60.21,1317109.5
2025-07-23,60.385,61.64,60.165,61.355,1111623.0
2025-07-24,61.96,62.275,61.04,61.295,1251082.5
2025-07-25,61.555,61.94,61.075,61.715,1034790.0
2025-07-28,61.81,61.98,61.22,61.78,1008310.5
2025-07-29,62.21,62.315,61.275,62.175,1457475.0
2025-07-30,62.44,63.055,61.52,62.21,1942921.5
2025-07-31,62.13,63.155,61.595,61.815,1734180.0
2025-08-01,60.47,60.61,59.195,60.015,2395597.5
2025-08-05,61.37,61.94,60.7,61.66,1799875.5
2025-08-06,61.86,62.375,61.44,61.855,2380563.0
2025-08-07,61.96,62.01,59.155,59.475,2675557.5
2025-08-08,59.695,60.025,58.88,59.295,1394770.5
2025-08-11,59.065,59.45,58.905,59.075,1306035.0
2025-08-12,59.205,60.37,59.175,60.175,1693788.0
2025-08-13,60.82,60.96,60.225,60.73,1902055.5
2025-08-14,60.025,60.71,59.945,60.35,1430514.0
2025-08-15,60.175,60.575,59.835,60.265,994545.0
2025-08-18,60.05,60.245,59.61,59.845,1066401.0
2025-08-19,59.67,60.33,59.525,59.55,1606620.0
2025-08-20,59.53,59.685,58.69,59.205,2290348.5
2025-08-21,58.97,59.51,58.72,59.33,1479786.0
2025-08-22,59.53,60.875,59.145,60.715,1813912.5
2025-08-25,60.25,60.625,59.51,59.925,1004026.5
2025-08-26,59.71,60.37,59.305,60.325,1032145.5
2025-08-27,59.955,60.545,59.895,60.175,1041975.0
2025-08-28,60.465,60.81,60.01,60.295,1033879.5
2025-08-29,60.255,60.515,59.68,60.125,1092403.5
2025-09-02,60.365,61.09,59.025,60.9,2372574.0
2025-09-03,60.94,61.255,59.37,60.05,1659282.0
2025-09-04,60.415,61.455,59.855,61.315,1701922.5
2025-09-05,61.79,62.26,60.165,61.38,1435423.5
2025-09-08,61.495,61.955,60.49,61.28,1522555.5
2025-09-09,60.93,61.73,60.85,61.115,1332418.5
2025-09-10,61.64,62.6,61.16,61.935,1522875.0
2025-09-11,62.04,64.2,61.845,63.325,2344698.0
2025-09-12,63.22,63.295,62.46,62.535,1635969.0
2025-09-15,62.785,63.725,62.665,63.715,1233853.5
2025-09-16,63.465,64.145,63.285,63.965,1615968.0
2025-09-17,63.965,64.64,63.065,63.655,1684377.0
2025-09-18,64.445,65.32,64.175,65.04,1376236.5
2025-09-19,65.435,67.065,64.925,66.015,6608896.5
2025-09-22,65.995,67.285,65.16,67.005,1305966.0
2025-09-23,67.275,68.395,66.04,66.045,2138041.5
2025-09-24,65.92,66.415,64.575,64.58,1659549.0
2025-09-25,64.405,64.515,63.045,63.605,1698037.5
2025-09-26,63.995,64.18,63.48,63.56,1678689.0
2025-09-29,63.88,64.655,63.77,64.195,991872.0
2025-09-30,64.085,64.555,62.665,63.66,1603869.0
2025-10-01,63.2,63.985,63.04,63.115,1105413.0
2025-10-02,63.48,63.735,62.855,63.445,1121344.5
2025-10-03,63.945,64.335,63.5,63.905,929734.5
2025-10-06,64.8,64.8,62.775,63.3,1128825.0
2025-10-07,63.665,63.96,62.575,62.995,1284960.0
2025-10-08,63.365,63.575,62.395,63.32,1072833.0
2025-10-09,63.665,63.84,62.8,63.12,986295.0
2025-10-10,63.69,63.82,60.2,60.29,1362019.0
2025-10-14,62.44,64.01,61.71,63.64,1768229.0
2025-10-15,64.44,64.95,63.26,63.67,1097094.0
2025-10-16,63.77,63.89,61.555,61.86,1739342.0
2025-10-17,61.39,62.46,61.14,62.25,1405691.0
2025-10-20,62.67,63.61,62.6,63.31,825874.0
2025-10-21,63.1,63.76,63.07,63.31,930752.0
2025-10-22,62.86,63.39,62.39,63.01,1113924.0
2025-10-23,62.96,63.68,62.42,63.59,1093846.0
2025-10-24,64.27,65.22,64.01,64.67,1013472.0
2025-10-27,65.7,66.1,65.25,65.43,821421.0
2025-10-28,65.97,68.11,65.5,66.18,1933452.0
2025-10-29,66.03,66.15,64.57,64.92,1410538.0
2025-10-30,64.87,65.18,63.81,64.03,1310517.0
2025-10-31,63.93,64.63,63.45,64.59,920612.0
2025-11-03,64.62,64.88,63.69,64.59,1218035.0
2025-11-04,63.44,64.73,63.44,64.21,1404494.0
2025-11-05,64.32,64.91,64.06,64.75,1132423.0
2025-11-06,64.63,64.92,63.34,64.46,1145727.0
2025-11-07,63.26,64.31,62.84,64.28,1978605.0
2025-11-10,64.82,64.92,63.95,64.58,1089582.0
2025-11-11,64.54,65.265,64.15,64.7,680265.0
2025-11-12,64.93,65.99,64.75,65.68,1193911.0
2025-11-13,65.23,65.56,60.36,61.39,4546406.0
2025-11-14,60.68,61.87,60.53,61.75,1984136.0
2025-11-17,61.0,61.64,59.73,60.2,2050071.0
2025-11-18,59.0,60.85,58.75,60.68,1877620.0
2025-11-19,61.16,61.49,60.23,61.46,1425833.0
2025-11-20,62.71,62.95,61.35,61.6,1528503.0
2025-11-21,62.23,63.09,61.25,63.0,1257470.0
2025-11-24,63.25,63.99,62.46,63.65,1581813.0
2025-11-25,63.26,65.26,63.26,64.96,1507533.0
2025-11-26,65.41,65.95,65.0,65.42,1069137.0