Date,Open,High,Low,Close,Volume
2007-08-13,6.905,6.985,6.86,6.9,1430490.0
2007-08-14,6.88,6.88,6.8,6.8,137970.0
2007-08-15,6.8,6.835,6.775,6.785,295215.0
2007-08-16,6.64,6.82,6.535,6.545,361480.0
2007-08-17,6.57,6.685,6.24,6.365,109970.0
2007-08-20,6.375,6.525,6.375,6.42,135630.0
2007-08-21,6.46,6.53,6.43,6.47,214920.0
2007-08-22,6.445,6.445,6.365,6.385,157030.0
2007-08-23,6.44,6.44,6.33,6.405,148355.0
2007-08-24,6.435,6.445,6.365,6.39,177000.0
2007-08-27,6.395,6.395,6.285,6.375,214845.0
2007-08-28,6.355,6.365,6.205,6.32,1032470.0
2007-08-29,6.32,6.365,6.26,6.365,103275.0
2007-08-30,6.33,6.37,6.305,6.36,108035.0
2007-08-31,6.32,6.355,6.28,6.355,178360.0
2007-09-04,6.35,6.65,6.315,6.595,647105.0
2007-09-05,6.625,6.625,6.45,6.48,188135.0
2007-09-06,6.58,6.58,6.42,6.48,250700.0
2007-09-07,6.475,6.495,6.385,6.475,376880.0
2007-09-10,6.525,6.525,6.39,6.495,251015.0
2007-09-11,6.495,6.76,6.495,6.605,367225.0
2007-09-12,6.55,6.69,6.55,6.595,90415.0
2007-09-13,6.595,6.645,6.53,6.53,132580.0
2007-09-14,6.57,6.65,6.525,6.6,358385.0
2007-09-17,6.64,6.765,6.56,6.685,271870.0
2007-09-18,6.77,6.865,6.68,6.84,188675.0
2007-09-19,6.84,6.865,6.795,6.825,195480.0
2007-09-20,6.865,6.865,6.75,6.75,157100.0
2007-09-21,6.735,6.84,6.735,6.76,161840.0
2007-09-24,6.72,6.855,6.705,6.81,194390.0
2007-09-25,6.775,6.855,6.775,6.78,144335.0
2007-09-26,6.85,6.85,6.785,6.805,108735.0
2007-09-27,6.79,6.81,6.785,6.785,154475.0
2007-09-28,6.855,6.865,6.805,6.82,293160.0
2007-10-01,6.85,6.85,6.72,6.78,155475.0
2007-10-02,6.785,6.84,6.775,6.84,81700.0
2007-10-03,6.855,6.895,6.835,6.885,489085.0
2007-10-04,6.885,7.16,6.795,7.12,188310.0
2007-10-05,7.13,7.295,7.1,7.165,275200.0
2007-10-09,7.16,7.235,7.03,7.105,302535.0
2007-10-10,7.05,7.215,7.02,7.135,293010.0
2007-10-11,7.16,7.16,7.01,7.105,225550.0
2007-10-12,7.01,7.145,7.0,7.09,338095.0
2007-10-15,7.09,7.145,6.955,6.97,235890.0
2007-10-16,6.95,6.97,6.765,6.945,267565.0
2007-10-17,7.0,7.16,6.865,7.115,236750.0
2007-10-18,7.155,7.155,6.87,6.945,319380.0
2007-10-19,6.94,6.94,6.68,6.715,263930.0
2007-10-22,6.855,6.855,6.635,6.64,193790.0
2007-10-23,6.625,6.865,6.625,6.745,181195.0
2007-10-24,6.705,6.83,6.705,6.81,99410.0
2007-10-25,6.855,6.855,6.675,6.71,414510.0
2007-10-26,6.71,6.8,6.65,6.725,288860.0
2007-10-29,6.785,6.84,6.705,6.78,136955.0
2007-10-30,6.775,6.855,6.77,6.805,207505.0
2007-10-31,6.73,6.885,6.725,6.825,461660.0
2007-11-01,6.75,6.885,6.615,6.73,163145.0
2007-11-02,6.73,6.775,6.56,6.64,304475.0
2007-11-05,6.73,6.73,6.43,6.515,484850.0
2007-11-06,6.55,6.55,6.37,6.46,435330.0
2007-11-07,6.4,6.45,6.155,6.155,284915.0
2007-11-08,6.245,6.265,6.03,6.06,457220.0
2007-11-09,6.095,6.095,5.635,5.85,919710.0
2007-11-12,5.925,5.925,5.465,5.5,591560.0
2007-11-13,5.57,5.82,5.525,5.745,385590.0
2007-11-14,5.74,5.895,5.74,5.865,183320.0
2007-11-15,5.865,6.025,5.825,5.895,448605.0
2007-11-16,5.825,5.91,5.815,5.825,273230.0
2007-11-19,5.8,5.8,5.585,5.595,352495.0
2007-11-20,5.62,5.685,5.485,5.67,354955.0
2007-11-21,5.6,5.65,5.545,5.575,229965.0
2007-11-22,5.575,5.735,5.575,5.68,126685.0
2007-11-23,5.705,5.985,5.67,5.88,507140.0
2007-11-26,5.955,5.96,5.62,5.635,316945.0
2007-11-27,5.665,5.745,5.575,5.635,321155.0
2007-11-28,5.54,5.955,5.54,5.78,239900.0
2007-11-29,5.85,5.85,5.635,5.665,134820.0
2007-11-30,5.72,5.865,5.645,5.665,375775.0
2007-12-03,5.73,5.825,5.675,5.825,255965.0
2007-12-04,5.905,5.905,5.745,5.765,630890.0
2007-12-05,5.835,5.855,5.78,5.825,573895.0
2007-12-06,5.875,5.925,5.79,5.835,248690.0
2007-12-07,5.925,5.935,5.82,5.845,267770.0
2007-12-10,5.86,5.915,5.845,5.915,238805.0
2007-12-11,5.935,6.15,5.875,5.885,179190.0
2007-12-12,5.91,6.09,5.89,5.945,300785.0
2007-12-13,6.015,6.13,5.955,6.05,418705.0
2007-12-14,6.11,6.165,6.02,6.08,201025.0
2007-12-17,6.155,6.24,6.085,6.09,398965.0
2007-12-18,6.135,6.15,5.92,6.065,302685.0
2007-12-19,5.925,6.14,5.925,6.105,317175.0
2007-12-20,6.155,6.215,5.96,5.96,174795.0
2007-12-21,6.105,6.105,5.885,5.935,367240.0
2007-12-24,6.085,6.09,5.935,6.045,63650.0
2007-12-27,5.96,6.075,5.93,5.965,87105.0
2007-12-28,5.97,6.155,5.915,6.085,183350.0
2007-12-31,6.02,6.115,5.9,5.9,195315.0
2008-01-02,5.975,6.15,5.975,6.15,238125.0
2008-01-03,6.085,6.11,5.905,5.905,139345.0
2008-01-04,5.945,5.995,5.86,5.86,1750845.0
2008-01-07,5.985,6.075,5.88,6.035,141360.0
2008-01-08,6.035,6.055,5.91,5.91,108085.0
2008-01-09,5.905,5.905,5.635,5.635,396390.0
2008-01-10,5.715,5.945,5.53,5.92,1260835.0
2008-01-11,5.89,5.96,5.675,5.765,91400.0
2008-01-14,5.71,5.88,5.71,5.775,160010.0
2008-01-15,5.66,5.845,5.66,5.77,159255.0
2008-01-16,5.625,5.805,5.505,5.64,144940.0
2008-01-17,5.75,5.8,5.51,5.605,110930.0
2008-01-18,5.64,5.77,5.53,5.655,210020.0
2008-01-21,5.58,5.66,5.275,5.42,102890.0
2008-01-22,5.41,6.05,5.41,5.68,618580.0
2008-01-23,5.505,5.76,5.5,5.61,206010.0
2008-01-24,5.58,5.805,5.58,5.615,210825.0
2008-01-25,5.645,5.755,5.635,5.695,187915.0
2008-01-28,5.7,5.71,5.54,5.54,431500.0
2008-01-29,5.52,5.645,5.52,5.645,150785.0
2008-01-30,5.575,5.635,5.545,5.59,76665.0
2008-01-31,5.35,5.625,5.35,5.53,1333565.0
2008-02-01,5.485,5.64,5.45,5.53,417380.0
2008-02-04,5.57,5.58,5.51,5.51,141745.0
2008-02-05,5.5,5.55,5.31,5.32,144750.0
2008-02-06,5.32,5.425,5.31,5.325,95885.0
2008-02-07,5.275,5.39,5.275,5.28,194660.0
2008-02-08,5.345,5.41,5.325,5.365,74940.0
2008-02-11,5.4,5.4,5.295,5.32,99060.0
2008-02-12,5.35,5.44,5.31,5.44,48210.0
2008-02-13,5.455,5.5,5.44,5.5,687215.0
2008-02-14,5.5,5.53,5.465,5.49,123675.0
2008-02-15,5.465,5.495,5.4,5.435,633870.0
2008-02-19,5.435,5.535,5.435,5.47,155120.0
2008-02-20,5.405,5.955,5.405,5.765,224190.0
2008-02-21,5.77,5.835,5.58,5.655,196865.0
2008-02-22,5.73,5.77,5.615,5.615,225740.0
2008-02-25,5.7,5.73,5.665,5.71,202525.0
2008-02-26,5.745,5.745,5.565,5.605,143360.0
2008-02-27,5.69,5.69,5.6,5.61,168740.0
2008-02-28,5.7,5.7,5.555,5.585,125695.0
2008-02-29,5.575,5.58,5.24,5.32,228165.0
2008-03-03,5.32,5.345,4.555,4.74,643885.0
2008-03-04,4.685,4.735,4.385,4.47,1284020.0
2008-03-05,4.465,4.51,4.25,4.335,2283135.0
2008-03-06,4.43,4.46,4.28,4.3,921260.0
2008-03-07,4.345,4.345,4.24,4.245,1051190.0
2008-03-10,4.28,4.34,4.205,4.21,275040.0
2008-03-11,4.22,4.325,4.055,4.205,3450285.0
2008-03-12,4.275,4.355,4.13,4.29,1393850.0
2008-03-13,4.335,4.34,4.27,4.3,461100.0
2008-03-14,4.375,4.42,4.24,4.32,304875.0
2008-03-17,4.295,4.37,4.255,4.325,495260.0
2008-03-18,4.34,4.595,4.34,4.56,1393460.0
2008-03-19,4.505,4.585,4.355,4.365,356945.0
2008-03-20,4.375,4.61,4.34,4.53,454575.0
2008-03-24,4.515,4.66,4.515,4.625,362225.0
2008-03-25,4.695,4.7,4.61,4.61,496300.0
2008-03-26,4.63,4.755,4.63,4.755,273745.0
2008-03-27,4.76,4.765,4.625,4.69,441700.0
2008-03-28,4.7,4.7,4.585,4.595,156810.0
2008-03-31,4.645,4.645,4.535,4.6,290220.0
2008-04-01,4.6,4.805,4.6,4.785,367890.0
2008-04-02,4.84,4.925,4.84,4.885,508910.0
2008-04-03,4.885,5.015,4.84,4.895,158345.0
2008-04-04,4.955,4.975,4.885,4.905,95670.0
2008-04-07,4.895,5.135,4.89,4.955,272200.0
2008-04-08,4.975,5.165,4.915,5.13,177120.0
2008-04-09,5.13,5.13,4.955,5.02,135475.0
2008-04-10,5.02,5.02,4.96,4.985,111060.0
2008-04-11,5.03,5.19,4.975,5.03,1253020.0
2008-04-14,5.005,5.175,5.005,5.04,225710.0
2008-04-15,5.04,5.07,4.99,5.02,195480.0
2008-04-16,5.0,5.1,4.985,5.06,179100.0
2008-04-17,5.0,5.1,4.955,4.965,2899190.0
2008-04-18,4.97,5.09,4.96,5.09,106430.0
2008-04-21,5.14,5.14,4.87,4.88,371735.0
2008-04-22,4.965,4.965,4.715,4.83,278015.0
2008-04-23,4.805,4.805,4.565,4.61,249295.0
2008-04-24,4.62,4.7,4.61,4.665,353145.0
2008-04-25,4.63,4.715,4.63,4.675,132240.0
2008-04-28,4.74,4.74,4.63,4.685,178215.0
2008-04-29,4.73,4.735,4.63,4.665,140375.0
2008-04-30,4.66,4.73,4.625,4.64,112650.0
2008-05-01,4.63,4.835,4.63,4.805,160205.0
2008-05-02,4.815,5.04,4.815,5.02,301735.0
2008-05-05,4.945,5.06,4.945,4.945,190330.0
2008-05-06,4.945,5.08,4.945,5.055,76645.0
2008-05-07,5.13,5.225,5.03,5.16,190560.0
2008-05-08,5.18,5.18,5.07,5.12,213480.0
2008-05-09,5.135,5.375,5.095,5.275,195090.0
2008-05-12,5.28,5.28,5.115,5.12,210760.0
2008-05-13,5.12,5.155,5.07,5.085,77400.0
2008-05-14,5.06,5.265,5.06,5.155,95025.0
2008-05-15,5.075,5.255,5.075,5.255,73160.0
2008-05-16,5.255,5.255,5.19,5.22,58690.0
2008-05-20,5.17,5.22,5.17,5.22,126930.0
2008-05-21,5.185,5.22,5.15,5.175,196505.0
2008-05-22,5.11,5.155,5.07,5.095,57880.0
2008-05-23,5.145,5.355,5.14,5.28,180985.0
2008-05-26,5.235,5.325,5.235,5.275,80030.0
2008-05-27,5.25,5.3,5.24,5.27,174320.0
2008-05-28,5.3,5.39,5.27,5.285,187015.0
2008-05-29,5.23,5.305,5.23,5.285,68360.0
2008-05-30,5.345,5.345,5.25,5.255,122470.0
2008-06-02,5.285,5.37,5.27,5.3,307880.0
2008-06-03,5.3,5.345,5.265,5.325,287140.0
2008-06-04,5.33,5.36,5.31,5.315,124095.0
2008-06-05,5.315,5.36,5.255,5.31,174030.0
2008-06-06,5.33,5.33,5.22,5.22,166125.0
2008-06-09,5.28,5.28,5.2,5.235,72030.0
2008-06-10,5.14,5.22,5.07,5.18,107585.0
2008-06-11,5.185,5.285,5.03,5.03,228985.0
2008-06-12,5.13,5.165,4.76,4.785,1115525.0
2008-06-13,4.815,4.91,4.795,4.88,272845.0
2008-06-16,4.83,4.89,4.765,4.87,283955.0
2008-06-17,4.825,5.02,4.825,4.935,142920.0
2008-06-18,4.945,4.965,4.82,4.86,339940.0
2008-06-19,4.91,4.99,4.86,4.92,169670.0
2008-06-20,4.92,4.92,4.79,4.795,283495.0
2008-06-23,4.735,4.845,4.705,4.81,1567490.0
2008-06-24,4.86,4.97,4.84,4.89,827020.0
2008-06-25,4.835,4.905,4.785,4.81,239290.0
2008-06-26,4.75,4.87,4.3,4.445,259725.0
2008-06-27,4.49,4.63,4.435,4.475,268020.0
2008-06-30,4.555,4.64,4.49,4.555,511525.0
2008-07-02,4.44,4.53,4.265,4.275,198450.0
2008-07-03,4.28,4.4,4.215,4.33,158050.0
2008-07-04,4.32,4.395,4.195,4.25,103840.0
2008-07-07,4.19,4.36,4.19,4.265,206020.0
2008-07-08,4.28,4.3,4.18,4.28,180305.0
2008-07-09,4.28,4.29,4.24,4.24,151570.0
2008-07-10,4.24,4.325,4.23,4.32,101060.0
2008-07-11,4.25,4.3,4.17,4.18,160830.0
2008-07-14,4.18,4.265,4.155,4.16,318410.0
2008-07-15,4.125,4.125,4.01,4.075,180630.0
2008-07-16,4.125,4.22,4.07,4.205,212990.0
2008-07-17,4.11,4.245,4.1,4.165,667400.0
2008-07-18,4.165,4.265,4.09,4.19,125525.0
2008-07-21,4.205,4.22,4.15,4.205,153760.0
2008-07-22,4.18,4.29,4.135,4.29,136355.0
2008-07-23,4.29,4.455,4.29,4.415,290390.0
2008-07-24,4.36,4.425,4.315,4.355,164410.0
2008-07-25,4.355,4.435,4.33,4.35,538180.0
2008-07-28,4.35,4.35,4.315,4.32,117075.0
2008-07-29,4.28,4.37,4.28,4.32,71575.0
2008-07-30,4.41,4.855,4.395,4.59,277740.0
2008-07-31,4.78,4.78,4.46,4.63,155895.0
2008-08-01,4.63,4.665,4.5,4.565,82955.0
2008-08-05,4.475,4.69,4.475,4.69,301040.0
2008-08-06,4.745,4.93,4.675,4.68,158530.0
2008-08-07,4.78,5.025,4.63,5.025,154755.0
2008-08-08,5.025,5.025,4.92,5.02,98070.0
2008-08-11,4.945,5.19,4.945,5.19,110185.0
2008-08-12,5.015,5.29,5.015,5.26,212065.0
2008-08-13,5.245,5.4,5.225,5.385,299995.0
2008-08-14,5.285,5.49,5.285,5.415,274165.0
2008-08-15,5.42,5.48,5.37,5.4,229235.0
2008-08-18,5.415,5.515,5.375,5.4,175605.0
2008-08-19,5.32,5.455,5.305,5.305,201480.0
2008-08-20,5.37,5.415,5.285,5.335,65160.0
2008-08-21,5.27,5.375,5.27,5.335,86305.0
2008-08-22,5.29,5.49,5.285,5.4,127845.0
2008-08-25,5.39,5.4,5.31,5.4,48075.0
2008-08-26,5.395,5.395,5.275,5.34,85645.0
2008-08-27,5.355,5.4,5.335,5.4,286465.0
2008-08-28,5.4,5.4,5.37,5.385,270235.0
2008-08-29,5.395,5.425,5.385,5.42,270335.0
2008-09-02,5.425,5.455,5.39,5.41,158035.0
2008-09-03,5.43,3918.005,5.37,5.39,467785.0
2008-09-04,5.43,5.43,5.21,5.24,95920.0
2008-09-05,5.165,5.32,5.15,5.3,380380.0
2008-09-08,5.32,5.355,4.995,5.02,153475.0
2008-09-09,4.975,5.245,4.815,4.895,342145.0
2008-09-10,5.205,5.205,4.89,4.92,97815.0
2008-09-11,4.915,5.11,4.91,5.065,177660.0
2008-09-12,5.035,5.185,5.035,5.185,182170.0
2008-09-15,5.265,5.265,4.965,5.09,569020.0
2008-09-16,5.105,5.105,4.35,4.835,169940.0
2008-09-17,4.835,4.91,4.405,4.755,190845.0
2008-09-18,4.8,4.895,4.64,4.645,484830.0
2008-09-19,4.755,5.035,4.69,5.035,184670.0
2008-09-22,5.175,5.205,4.77,4.78,99445.0
2008-09-23,4.92,4.92,4.73,4.79,78285.0
2008-09-24,4.895,4.895,4.78,4.78,150440.0
2008-09-25,4.88,4.88,4.755,4.8,128470.0
2008-09-26,4.785,4.885,4.775,4.855,135265.0
2008-09-29,4.95,4.95,4.625,4.645,444010.0
2008-09-30,4.61,4.8,4.57,4.57,302365.0
2008-10-01,4.74,4.74,4.57,4.625,49305.0
2008-10-02,4.695,4.695,4.515,4.56,77560.0
2008-10-03,4.645,4.645,4.515,4.515,91975.0
2008-10-06,4.34,4.645,4.285,4.495,270850.0
2008-10-07,4.49,4.77,4.49,4.63,508680.0
2008-10-08,4.43,4.645,4.385,4.42,579140.0
2008-10-09,4.3,4.54,4.14,4.205,192300.0
2008-10-10,3.6,4.18,3.6,4.045,912530.0
2008-10-14,4.34,4.375,4.03,4.03,118450.0
2008-10-15,4.15,4.15,3.975,4.01,584945.0
2008-10-16,3.89,4.13,3.875,3.875,523920.0
2008-10-17,3.91,4.175,3.9,4.155,251245.0
2008-10-20,4.175,4.335,4.03,4.325,170730.0
2008-10-21,4.185,4.405,4.185,4.33,181855.0
2008-10-22,4.31,4.38,4.29,4.295,153085.0
2008-10-23,4.305,4.415,4.155,4.33,160210.0
2008-10-24,4.285,4.615,4.285,4.61,153890.0
2008-10-27,4.56,4.57,4.145,4.145,152320.0
2008-10-28,4.185,4.385,4.145,4.335,115640.0
2008-10-29,4.335,4.565,4.335,4.55,464775.0
2008-10-30,4.455,4.8,4.38,4.5,377240.0
2008-10-31,4.57,4.645,4.5,4.645,244635.0
2008-11-03,4.495,4.705,4.49,4.705,177340.0
2008-11-04,4.8,4.805,4.665,4.715,173655.0
2008-11-05,4.875,4.88,4.495,4.74,227000.0
2008-11-06,4.735,4.74,4.505,4.65,229020.0
2008-11-07,4.8,4.8,4.635,4.645,166280.0
2008-11-10,4.665,4.95,4.43,4.445,97185.0
2008-11-11,4.24,4.34,4.13,4.185,432255.0
2008-11-12,4.13,4.185,4.065,4.13,123235.0
2008-11-13,4.13,4.185,4.055,4.185,180160.0
2008-11-14,4.175,4.185,4.03,4.16,105965.0
2008-11-17,4.03,4.205,4.03,4.1,97900.0
2008-11-18,4.14,4.14,3.975,4.065,237875.0
2008-11-19,4.03,4.03,3.72,3.92,307405.0
2008-11-20,3.85,3.865,3.565,3.735,230660.0
2008-11-21,4.09,4.165,3.595,3.745,416240.0
2008-11-24,3.875,3.875,3.74,3.74,214795.0
2008-11-25,3.645,3.855,3.645,3.81,206085.0
2008-11-26,3.595,3.855,3.575,3.78,288140.0
2008-11-27,3.745,3.835,3.715,3.76,60320.0
2008-11-28,3.855,3.855,3.705,3.78,96870.0
2008-12-01,3.65,3.875,3.64,3.79,65995.0
2008-12-02,3.685,4.02,3.685,3.88,142815.0
2008-12-03,3.845,3.945,3.795,3.89,116765.0
2008-12-04,3.8,4.05,3.8,3.955,242280.0
2008-12-05,3.95,3.95,3.835,3.875,286375.0
2008-12-08,4.03,4.415,4.03,4.415,153865.0
2008-12-09,4.26,4.31,3.93,3.93,239720.0
2008-12-10,3.895,4.155,3.895,3.92,326345.0
2008-12-11,3.9,4.01,3.79,3.945,255055.0
2008-12-12,3.935,3.945,3.715,3.775,227785.0
2008-12-15,3.7,3.775,3.535,3.76,163000.0
2008-12-16,3.755,3.755,3.515,3.74,211415.0
2008-12-17,3.74,3.74,3.74,3.74,0.0
2008-12-18,3.735,3.85,3.59,3.85,303025.0
2008-12-19,3.88,3.92,3.86,3.91,725985.0
2008-12-22,4.0,4.0,3.69,3.8,130645.0
2008-12-23,3.815,3.91,3.7,3.875,117695.0
2008-12-24,3.725,3.895,3.725,3.835,114030.0
2008-12-29,3.82,3.905,3.82,3.89,190075.0
2008-12-30,3.845,3.915,3.845,3.895,365750.0
2008-12-31,3.895,3.895,3.875,3.895,152865.0
2009-01-02,3.895,3.995,3.87,3.995,53955.0
2009-01-05,3.84,4.11,3.84,4.11,165015.0
2009-01-06,4.185,4.185,3.86,3.95,258220.0
2009-01-07,3.74,3.92,3.74,3.76,169145.0
2009-01-08,3.74,3.795,3.73,3.77,301940.0
2009-01-09,3.665,3.715,3.585,3.61,695970.0
2009-01-12,3.31,3.405,3.275,3.38,297440.0
2009-01-13,3.405,3.585,3.375,3.555,1125235.0
2009-01-14,3.555,3.555,3.395,3.395,400055.0
2009-01-15,3.56,3.57,3.465,3.55,975055.0
2009-01-16,3.585,3.67,3.505,3.635,81455.0
2009-01-19,3.66,3.66,3.575,3.585,22680.0
2009-01-20,3.585,3.59,3.55,3.56,89830.0
2009-01-21,3.555,3.595,3.5,3.59,104560.0
2009-01-22,3.66,3.77,3.565,3.74,263975.0
2009-01-23,3.76,3.76,3.51,3.585,103385.0
2009-01-26,3.53,3.73,3.53,3.65,110025.0
2009-01-27,3.505,3.765,3.505,3.69,60755.0
2009-01-28,3.7,3.7,3.595,3.635,38330.0
2009-01-29,3.66,3.68,3.615,3.615,278010.0
2009-01-30,3.66,3.66,3.355,3.415,129410.0
2009-02-02,3.39,3.66,3.39,3.58,192940.0
2009-02-03,3.505,3.55,3.44,3.455,34665.0
2009-02-04,3.535,3.535,3.45,3.51,46740.0
2009-02-05,3.54,3.705,3.405,3.705,78630.0
2009-02-06,3.42,3.595,3.42,3.545,37665.0
2009-02-09,3.515,3.66,3.515,3.605,111450.0
2009-02-10,3.56,3.66,3.56,3.585,68650.0
2009-02-11,3.585,3.69,3.585,3.6,451215.0
2009-02-12,3.565,3.615,3.525,3.53,41510.0
2009-02-13,3.535,3.565,3.45,3.485,216805.0
2009-02-17,3.575,3.575,3.43,3.495,587360.0
2009-02-18,3.51,3.51,3.35,3.36,59015.0
2009-02-19,3.44,3.575,3.395,3.52,183030.0
2009-02-20,3.505,3.515,3.42,3.45,111580.0
2009-02-23,3.35,3.435,3.335,3.425,299125.0
2009-02-24,3.45,3.45,3.335,3.37,430235.0
2009-02-25,3.425,3.55,3.355,3.52,1346040.0
2009-02-26,3.585,3.585,3.37,3.545,134990.0
2009-02-27,3.275,3.405,3.27,3.33,213705.0
2009-03-02,3.275,3.425,3.075,3.245,138940.0
2009-03-03,3.39,3.49,3.195,3.34,168310.0
2009-03-04,3.49,3.525,3.455,3.495,329505.0
2009-03-05,3.585,3.585,3.43,3.49,64320.0
2009-03-06,3.39,3.425,3.295,3.33,130405.0
2009-03-09,3.27,3.315,3.215,3.26,182830.0
2009-03-10,3.24,3.395,3.24,3.395,135620.0
2009-03-11,3.35,3.46,3.32,3.43,194305.0
2009-03-12,3.435,3.45,3.395,3.42,55890.0
2009-03-13,3.605,3.605,3.455,3.51,33915.0
2009-03-16,3.325,3.555,3.325,3.525,177840.0
2009-03-17,3.545,3.56,3.505,3.56,82990.0
2009-03-18,3.515,3.675,3.515,3.675,1519880.0
2009-03-19,3.65,3.65,3.48,3.515,94785.0
2009-03-20,3.605,3.605,3.42,3.435,74475.0
2009-03-23,3.44,3.605,3.44,3.605,64015.0
2009-03-24,3.53,3.645,3.34,3.5,302840.0
2009-03-25,3.6,3.62,3.39,3.45,146615.0
2009-03-26,3.68,3.68,3.38,3.435,174215.0
2009-03-27,3.41,3.41,3.34,3.41,51260.0
2009-03-30,3.41,3.41,3.145,3.305,291495.0
2009-03-31,3.295,3.355,3.27,3.28,64905.0
2009-04-01,3.33,3.34,3.215,3.335,39220.0
2009-04-02,3.3,3.485,3.3,3.485,351205.0
2009-04-03,3.285,3.54,3.285,3.535,140155.0
2009-04-06,3.545,3.545,3.41,3.435,93945.0
2009-04-07,3.405,3.425,3.335,3.41,103755.0
2009-04-08,3.315,3.53,3.315,3.5,134390.0
2009-04-09,3.47,3.565,3.46,3.56,57965.0
2009-04-13,3.57,3.645,3.56,3.63,96455.0
2009-04-14,3.63,3.685,3.61,3.685,198190.0
2009-04-15,3.605,3.785,3.605,3.76,174415.0
2009-04-16,3.845,3.845,3.705,3.725,70655.0
2009-04-17,3.765,3.765,3.63,3.765,144065.0
2009-04-20,3.745,3.745,3.64,3.66,80725.0
2009-04-21,3.54,3.715,3.54,3.665,274525.0
2009-04-22,3.685,3.7,3.58,3.605,241960.0
2009-04-23,3.51,3.605,3.48,3.49,187325.0
2009-04-24,3.59,3.59,3.5,3.56,77185.0
2009-04-27,3.53,3.585,3.46,3.52,123055.0
2009-04-28,3.49,3.54,3.48,3.535,78315.0
2009-04-29,3.575,3.835,3.545,3.805,479960.0
2009-04-30,3.835,3.84,3.6,3.61,291705.0
2009-05-01,3.54,3.765,3.54,3.765,140110.0
2009-05-04,3.74,3.895,3.74,3.86,210625.0
2009-05-05,3.805,3.96,3.805,3.895,245550.0
2009-05-06,3.955,4.035,3.94,4.0,187760.0
2009-05-07,4.07,4.07,3.81,3.85,968675.0
2009-05-08,3.785,3.79,3.28,3.605,3750870.0
2009-05-11,3.605,3.645,3.445,3.56,412085.0
2009-05-12,3.625,3.645,3.54,3.55,461815.0
2009-05-13,3.57,3.57,3.445,3.46,385900.0
2009-05-14,3.46,3.62,3.435,3.555,248385.0
2009-05-15,3.66,3.66,3.56,3.605,360615.0
2009-05-19,3.6,3.82,3.59,3.705,454635.0
2009-05-20,3.825,3.845,3.58,3.75,394225.0
2009-05-21,3.555,3.65,3.555,3.605,327265.0
2009-05-22,3.57,3.79,3.57,3.7,198455.0
2009-05-25,3.57,3.69,3.57,3.605,252600.0
2009-05-26,3.605,3.605,3.5,3.57,331480.0
2009-05-27,3.57,3.59,3.42,3.42,319890.0
2009-05-28,3.415,3.525,3.365,3.4,292550.0
2009-05-29,3.375,3.53,3.375,3.42,233665.0
2009-06-01,3.45,3.575,3.45,3.475,275395.0
2009-06-02,3.375,3.46,3.3,3.335,669240.0
2009-06-03,3.34,3.38,3.27,3.285,90125.0
2009-06-04,3.285,3.34,3.27,3.27,266160.0
2009-06-05,3.305,3.325,3.285,3.315,251885.0
2009-06-08,3.3,3.32,3.255,3.315,214090.0
2009-06-09,3.31,3.47,3.285,3.445,327880.0
2009-06-10,3.435,3.495,3.34,3.45,229115.0
2009-06-11,3.435,3.5,3.435,3.475,198195.0
2009-06-12,3.445,3.52,3.445,3.48,162795.0
2009-06-15,3.46,3.495,3.46,3.475,268155.0
2009-06-16,3.49,3.505,3.475,3.475,138450.0
2009-06-17,3.435,3.45,3.325,3.45,166675.0
2009-06-18,3.45,3.475,3.325,3.475,153285.0
2009-06-19,3.475,3.66,3.435,3.66,251770.0
2009-06-22,3.435,3.575,3.435,3.53,228410.0
2009-06-23,3.56,3.56,3.5,3.53,161020.0
2009-06-24,3.555,3.555,3.475,3.525,309940.0
2009-06-25,3.46,3.595,3.46,3.55,149815.0
2009-06-26,3.71,3.71,3.44,3.53,203440.0
2009-06-29,3.585,3.735,3.49,3.7,431535.0
2009-06-30,3.7,3.7,3.605,3.625,120835.0
2009-07-02,3.475,3.65,3.475,3.63,319390.0
2009-07-03,3.595,3.625,3.55,3.625,49815.0
2009-07-06,3.575,3.645,3.565,3.59,550535.0
2009-07-07,3.555,3.68,3.555,3.595,374565.0
2009-07-08,3.715,3.725,3.6,3.71,259090.0
2009-07-09,3.575,3.64,3.48,3.545,300720.0
2009-07-10,3.625,3.625,3.47,3.495,165110.0
2009-07-13,3.49,3.54,3.415,3.495,1716735.0
2009-07-14,3.44,3.54,3.44,3.53,80230.0
2009-07-15,3.495,3.595,3.495,3.56,205995.0
2009-07-16,3.63,3.63,3.475,3.505,74925.0
2009-07-17,3.545,3.66,3.545,3.655,57520.0
2009-07-20,3.66,3.675,3.54,3.565,149080.0
2009-07-21,3.61,3.61,3.535,3.56,142150.0
2009-07-22,3.575,3.645,3.57,3.645,140090.0
2009-07-23,3.575,3.71,3.575,3.71,155450.0
2009-07-24,3.71,3.84,3.655,3.79,244260.0
2009-07-27,3.685,3.75,3.65,3.72,44730.0
2009-07-28,3.67,3.79,3.67,3.765,161175.0
2009-07-29,3.745,3.75,3.675,3.69,60175.0
2009-07-30,3.71,3.71,3.65,3.66,254700.0
2009-07-31,3.71,3.755,3.605,3.645,257260.0
2009-08-04,3.655,3.81,3.655,3.775,110485.0
2009-08-05,3.8,3.8,3.675,3.705,75350.0
2009-08-06,3.725,3.725,3.425,3.53,215220.0
2009-08-07,3.53,3.53,3.44,3.475,103895.0
2009-08-10,3.455,3.465,3.375,3.375,89735.0
2009-08-11,3.415,3.42,3.24,3.25,228940.0
2009-08-12,3.25,3.285,3.16,3.16,199770.0
2009-08-13,3.205,3.205,3.03,3.08,345885.0
2009-08-14,3.08,3.24,3.08,3.24,276215.0
2009-08-17,3.16,3.2,3.145,3.2,448320.0
2009-08-18,3.205,3.27,3.205,3.265,120905.0
2009-08-19,3.265,3.265,3.18,3.185,195160.0
2009-08-20,3.24,3.24,3.175,3.195,1662175.0
2009-08-21,3.23,3.3,3.2,3.295,324215.0
2009-08-24,3.3,3.315,3.275,3.295,169945.0
2009-08-25,3.295,3.435,3.285,3.375,222490.0
2009-08-26,3.355,3.425,3.31,3.33,205180.0
2009-08-27,3.325,3.5,3.325,3.465,301195.0
2009-08-28,3.505,3.535,3.47,3.5,258855.0
2009-08-31,3.465,3.49,3.445,3.475,493730.0
2009-09-01,3.5,3.51,3.42,3.45,270355.0
2009-09-02,3.45,3.49,3.445,3.475,633090.0
2009-09-03,3.45,3.505,3.45,3.48,62565.0
2009-09-04,3.48,3.525,3.465,3.525,586470.0
2009-09-08,3.51,3.535,3.495,3.525,56950.0
2009-09-09,3.49,3.545,3.475,3.52,211095.0
2009-09-10,3.545,3.545,3.455,3.475,465755.0
2009-09-11,3.475,3.49,3.445,3.475,217485.0
2009-09-14,3.515,3.52,3.45,3.49,117765.0
2009-09-15,3.485,3.52,3.485,3.51,106325.0
2009-09-16,3.49,3.52,3.385,3.395,1077365.0
2009-09-17,3.385,3.47,3.385,3.45,142490.0
2009-09-18,3.42,3.425,3.345,3.395,704395.0
2009-09-21,3.38,3.445,3.34,3.375,131160.0
2009-09-22,3.37,3.38,3.325,3.37,127270.0
2009-09-23,3.35,3.41,3.35,3.39,369435.0
2009-09-24,3.365,3.44,3.33,3.34,475705.0
2009-09-25,3.385,3.42,3.355,3.415,133970.0
2009-09-28,3.385,3.475,3.385,3.44,941145.0
2009-09-29,3.46,3.525,3.445,3.475,632765.0
2009-09-30,3.465,3.55,3.465,3.53,349875.0
2009-10-01,3.525,3.545,3.39,3.415,159365.0
2009-10-02,3.45,3.465,3.425,3.43,354585.0
2009-10-05,3.415,3.42,3.35,3.405,198360.0
2009-10-06,3.445,3.545,3.445,3.53,363785.0
2009-10-07,3.475,3.52,3.475,3.5,388215.0
2009-10-08,3.53,3.545,3.485,3.54,215005.0
2009-10-09,3.52,3.58,3.46,3.49,181035.0
2009-10-13,3.47,3.52,3.4,3.495,215975.0
2009-10-14,3.5,3.555,3.455,3.555,110725.0
2009-10-15,3.565,3.565,3.485,3.535,326295.0
2009-10-16,3.5,3.59,3.5,3.59,150455.0
2009-10-19,3.605,3.645,3.575,3.645,182000.0
2009-10-20,3.605,3.645,3.5,3.555,176615.0
2009-10-21,3.555,3.59,3.545,3.56,222555.0
2009-10-22,3.555,3.57,3.5,3.57,177415.0
2009-10-23,3.605,3.605,3.505,3.54,166900.0
2009-10-26,3.545,3.545,3.505,3.54,166095.0
2009-10-27,3.555,3.575,3.505,3.52,214295.0
2009-10-28,3.535,3.535,3.5,3.53,291970.0
2009-10-29,3.545,3.63,3.525,3.565,105235.0
2009-10-30,3.55,3.575,3.515,3.57,107135.0
2009-11-02,3.585,3.745,3.54,3.54,121910.0
2009-11-03,3.56,3.615,3.52,3.565,317590.0
2009-11-04,3.55,3.62,3.5,3.515,228425.0
2009-11-05,3.515,3.815,3.515,3.805,572360.0
2009-11-06,3.77,4.03,3.72,3.99,270225.0
2009-11-09,3.98,4.14,3.98,4.0,512845.0
2009-11-10,3.97,4.1,3.97,4.095,258025.0
2009-11-11,4.13,4.255,4.095,4.24,473770.0
2009-11-12,4.235,4.235,4.19,4.205,322400.0
2009-11-13,4.165,4.29,4.14,4.25,220580.0
2009-11-16,4.225,4.565,4.225,4.53,418370.0
2009-11-17,4.395,4.47,4.395,4.45,371935.0
2009-11-18,4.44,4.475,4.42,4.45,406275.0
2009-11-19,4.43,4.455,4.335,4.45,423940.0
2009-11-20,4.45,4.475,4.39,4.405,185420.0
2009-11-23,4.45,4.45,4.39,4.405,292615.0
2009-11-24,4.44,4.45,4.355,4.39,49200.0
2009-11-25,4.385,4.635,4.385,4.545,282135.0
2009-11-26,4.49,4.545,4.43,4.43,73220.0
2009-11-27,4.475,4.475,4.34,4.445,162355.0
2009-11-30,4.45,4.45,4.385,4.405,189945.0
2009-12-01,4.43,4.45,4.395,4.45,245670.0
2009-12-02,4.405,4.47,4.405,4.45,367110.0
2009-12-03,4.43,4.485,4.38,4.47,150975.0
2009-12-04,4.47,4.47,4.335,4.37,95560.0
2009-12-07,4.335,4.45,4.335,4.395,139830.0
2009-12-08,4.45,4.45,4.42,4.45,59230.0
2009-12-09,4.45,4.48,4.37,4.475,296500.0
2009-12-10,4.475,4.515,4.435,4.515,113490.0
2009-12-11,4.515,4.515,4.445,4.505,32795.0
2009-12-14,4.485,4.52,4.45,4.47,55320.0
2009-12-15,4.45,4.51,4.405,4.51,100930.0
2009-12-16,4.515,4.585,4.405,4.52,136460.0
2009-12-17,4.52,4.54,4.475,4.48,46295.0
2009-12-18,4.49,4.595,4.48,4.57,221190.0
2009-12-21,4.57,4.625,4.45,4.485,96375.0
2009-12-22,4.475,4.475,4.33,4.435,119530.0
2009-12-23,4.4,4.445,4.38,4.395,23805.0
2009-12-24,4.395,4.395,4.36,4.395,31110.0
2009-12-29,4.455,4.475,4.415,4.475,56795.0
2009-12-30,4.48,4.62,4.475,4.55,51550.0
2009-12-31,4.615,4.635,4.475,4.515,143245.0
2010-01-04,4.555,4.59,4.475,4.48,59745.0
2010-01-05,4.48,4.78,4.48,4.635,712195.0
2010-01-06,4.635,4.635,4.52,4.535,112115.0
2010-01-07,4.58,4.595,4.52,4.575,30465.0
2010-01-08,4.6,4.635,4.555,4.595,219050.0
2010-01-11,4.635,4.635,4.595,4.62,16100.0
2010-01-12,4.56,4.565,4.51,4.525,53450.0
2010-01-13,4.515,4.535,4.445,4.445,588295.0
2010-01-14,4.405,4.445,4.33,4.33,73390.0
2010-01-15,4.315,4.325,4.15,4.235,86105.0
2010-01-18,4.21,4.255,4.17,4.205,86925.0
2010-01-19,4.23,4.255,4.175,4.22,106750.0
2010-01-20,4.19,4.28,4.19,4.195,197005.0
2010-01-21,4.225,4.255,4.12,4.12,109910.0
2010-01-22,4.12,4.24,4.115,4.24,633380.0
2010-01-25,4.195,4.235,4.155,4.185,48990.0
2010-01-26,4.155,4.155,4.075,4.09,91040.0
2010-01-27,4.06,4.06,4.03,4.06,32505.0
2010-01-28,4.06,4.06,4.0,4.06,94740.0
2010-01-29,4.035,4.1,3.995,4.015,94775.0
2010-02-01,4.0,4.22,4.0,4.095,131280.0
2010-02-02,4.155,4.275,4.045,4.245,87595.0
2010-02-03,4.24,4.405,4.21,4.385,224050.0
2010-02-04,4.385,4.385,4.295,4.305,172800.0
2010-02-05,4.305,4.365,4.24,4.355,157425.0
2010-02-08,4.315,4.38,4.285,4.315,236460.0
2010-02-09,4.3,4.38,4.235,4.245,139330.0
2010-02-10,4.295,4.305,4.145,4.175,198180.0
2010-02-11,4.135,4.165,4.115,4.14,53600.0
2010-02-12,4.14,4.145,4.07,4.145,191160.0
2010-02-16,4.095,4.12,4.015,4.1,267505.0
2010-02-17,4.085,4.115,4.055,4.105,111120.0
2010-02-18,4.125,4.135,4.075,4.125,74700.0
2010-02-19,4.08,4.11,4.0,4.045,79600.0
2010-02-22,4.015,4.105,4.01,4.01,33765.0
2010-02-23,4.045,4.045,3.93,3.98,188790.0
2010-02-24,3.98,4.075,3.93,4.075,183000.0
2010-02-25,4.115,4.115,4.05,4.07,56595.0
2010-02-26,4.075,4.23,4.075,4.165,141905.0
2010-03-01,4.165,4.31,4.125,4.145,66905.0
2010-03-02,4.155,4.33,4.155,4.315,233890.0
2010-03-03,4.34,4.54,4.31,4.54,168200.0
2010-03-04,4.54,4.545,4.43,4.465,144120.0
2010-03-05,4.475,4.475,4.4,4.44,52430.0
2010-03-08,4.475,4.58,4.405,4.58,205105.0
2010-03-09,4.59,4.63,4.475,4.63,278160.0
2010-03-10,4.61,4.63,4.555,4.57,236220.0
2010-03-11,4.595,4.605,4.535,4.585,283240.0
2010-03-12,4.62,4.62,4.515,4.55,119050.0
2010-03-15,4.555,4.58,4.485,4.5,115680.0
2010-03-16,4.44,4.525,4.44,4.495,66570.0
2010-03-17,4.5,4.535,4.42,4.51,101525.0
2010-03-18,4.51,4.55,4.49,4.535,85995.0
2010-03-19,4.51,4.555,4.485,4.555,295510.0
2010-03-22,4.565,4.565,4.495,4.525,178195.0
2010-03-23,4.565,4.565,4.495,4.525,105580.0
2010-03-24,4.57,4.64,4.515,4.64,192335.0
2010-03-25,4.6,4.66,4.565,4.58,226165.0
2010-03-26,4.625,4.66,4.585,4.605,54320.0
2010-03-29,4.655,4.655,4.59,4.62,59345.0
2010-03-30,4.655,4.655,4.545,4.575,42895.0
2010-03-31,4.615,4.615,4.535,4.54,81145.0
2010-04-01,4.585,4.585,4.52,4.54,88470.0
2010-04-05,4.53,4.92,4.52,4.89,250705.0
2010-04-06,4.85,4.915,4.85,4.87,153425.0
2010-04-07,4.865,4.95,4.745,4.84,116110.0
2010-04-08,4.775,4.86,4.7,4.86,66020.0
2010-04-09,4.805,4.955,4.8,4.84,46970.0
2010-04-12,4.915,4.955,4.825,4.955,47570.0
2010-04-13,4.905,5.125,4.905,5.07,94980.0
2010-04-14,5.025,5.165,5.025,5.05,386520.0
2010-04-15,5.12,5.12,4.92,4.99,48760.0
2010-04-16,4.935,4.985,4.865,4.88,57420.0
2010-04-19,4.87,4.91,4.795,4.82,47750.0
2010-04-20,4.82,4.825,4.72,4.825,308485.0
2010-04-21,4.81,4.875,4.745,4.825,105475.0
2010-04-22,4.79,4.915,4.79,4.825,64575.0
2010-04-23,4.825,4.91,4.78,4.79,55270.0
2010-04-26,4.825,4.905,4.825,4.875,84180.0
2010-04-27,4.79,4.895,4.7,4.71,80335.0
2010-04-28,4.675,4.7,4.58,4.6,90355.0
2010-04-29,4.66,4.66,4.58,4.61,202135.0
2010-04-30,4.58,4.69,4.58,4.63,193635.0
2010-05-03,4.63,4.72,4.58,4.66,76510.0
2010-05-04,4.605,4.695,4.575,4.575,191760.0
2010-05-05,4.54,4.66,4.5,4.5,70780.0
2010-05-06,4.5,4.58,4.4,4.5,103455.0
2010-05-07,4.595,4.595,4.39,4.49,60235.0
2010-05-10,4.615,4.615,4.54,4.595,62220.0
2010-05-11,4.63,4.65,4.53,4.65,26975.0
2010-05-12,4.725,4.725,4.51,4.545,33920.0
2010-05-13,4.55,4.67,4.505,4.51,27570.0
2010-05-14,4.515,4.66,4.51,4.61,89535.0
2010-05-17,4.565,4.765,4.565,4.765,88080.0
2010-05-18,4.715,4.805,4.51,4.51,122030.0
2010-05-19,4.51,4.565,4.345,4.39,95775.0
2010-05-20,4.38,4.38,4.21,4.25,121400.0
2010-05-21,4.24,4.475,4.15,4.445,31860.0
2010-05-25,4.44,4.44,4.32,4.365,48555.0
2010-05-26,4.415,4.525,4.285,4.32,34270.0
2010-05-27,4.34,4.47,4.265,4.42,48445.0
2010-05-28,4.51,4.51,4.415,4.465,61695.0
2010-05-31,4.645,4.65,4.38,4.62,20720.0
2010-06-01,4.62,4.62,4.455,4.495,103180.0
2010-06-02,4.5,4.53,4.435,4.5,48390.0
2010-06-03,4.5,4.66,4.5,4.575,269905.0
2010-06-04,4.49,4.595,4.485,4.505,55485.0
2010-06-07,4.48,4.555,4.48,4.555,225705.0
2010-06-08,4.44,4.78,4.43,4.675,304765.0
2010-06-09,4.705,4.75,4.66,4.675,36625.0
2010-06-10,4.67,4.705,4.63,4.65,38990.0
2010-06-11,4.615,4.655,4.615,4.63,11800.0
2010-06-14,4.67,4.715,4.605,4.605,98175.0
2010-06-15,4.605,4.685,4.605,4.67,35915.0
2010-06-16,4.645,4.675,4.625,4.64,89405.0
2010-06-17,4.685,4.685,4.605,4.61,80820.0
2010-06-18,4.67,4.67,4.495,4.535,111175.0
2010-06-21,4.675,4.675,4.5,4.535,185335.0
2010-06-22,4.53,4.57,4.365,4.525,51135.0
2010-06-23,4.605,4.605,4.52,4.54,19360.0
2010-06-24,4.6,4.6,4.52,4.525,15870.0
2010-06-25,4.525,4.605,4.525,4.6,52710.0
2010-06-28,4.545,4.605,4.49,4.56,50225.0
2010-06-29,4.555,4.6,4.475,4.585,37910.0
2010-06-30,4.6,4.605,4.515,4.605,42080.0
2010-07-02,4.575,4.575,4.485,4.505,35485.0
2010-07-05,4.525,4.525,4.375,4.38,23110.0
2010-07-06,4.425,4.465,4.215,4.275,731845.0
2010-07-07,4.285,4.315,4.14,4.18,115055.0
2010-07-08,4.16,4.28,4.16,4.235,87915.0
2010-07-09,4.325,4.395,4.205,4.335,96095.0
2010-07-12,4.385,4.39,4.35,4.35,123545.0
2010-07-13,4.49,4.52,4.335,4.515,599720.0
2010-07-14,4.5,4.665,4.5,4.665,218020.0
2010-07-15,4.59,4.795,4.59,4.775,261145.0
2010-07-16,4.775,4.79,4.655,4.715,117875.0
2010-07-19,4.76,4.765,4.69,4.755,127330.0
2010-07-20,4.755,4.77,4.685,4.685,199305.0
2010-07-21,4.685,4.725,4.66,4.725,85280.0
2010-07-22,4.725,4.765,4.72,4.755,157345.0
2010-07-23,4.76,4.8,4.68,4.8,166975.0
2010-07-26,4.8,4.84,4.755,4.84,49700.0
2010-07-27,4.84,4.9,4.835,4.875,120195.0
2010-07-28,4.735,4.865,4.615,4.69,113325.0
2010-07-29,4.76,4.76,4.72,4.755,57030.0
2010-07-30,4.76,4.795,4.705,4.76,36805.0
2010-08-03,4.77,4.81,4.695,4.695,31925.0
2010-08-04,4.73,4.73,4.665,4.725,25050.0
2010-08-05,4.73,4.77,4.685,4.695,85040.0
2010-08-06,4.71,4.715,4.655,4.68,71095.0
2010-08-09,4.725,4.77,4.665,4.765,54600.0
2010-08-10,4.69,4.885,4.69,4.88,135495.0
2010-08-11,4.85,4.915,4.85,4.905,144765.0
2010-08-12,4.905,4.975,4.88,4.915,106525.0
2010-08-13,4.905,5.01,4.905,4.93,54350.0
2010-08-16,4.93,5.01,4.885,4.925,111875.0
2010-08-17,4.945,4.95,4.86,4.86,65385.0
2010-08-18,4.845,4.86,4.805,4.825,159070.0
2010-08-19,4.81,4.975,4.81,4.945,85415.0
2010-08-20,4.97,4.97,4.86,4.875,56560.0
2010-08-23,4.945,4.945,4.85,4.88,35825.0
2010-08-24,4.81,4.945,4.795,4.905,77545.0
2010-08-25,4.905,4.945,4.82,4.925,156675.0
2010-08-26,4.93,5.01,4.875,5.01,150570.0
2010-08-27,4.895,5.01,4.895,5.01,264025.0
2010-08-30,4.97,4.995,4.89,4.935,252885.0
2010-08-31,4.89,4.995,4.89,4.975,118755.0
2010-09-01,4.985,5.01,4.89,4.97,116965.0
2010-09-02,4.95,5.01,4.95,4.985,227435.0
2010-09-03,5.01,5.01,4.805,4.865,186615.0
2010-09-07,4.88,4.885,4.825,4.88,29045.0
2010-09-08,4.86,4.915,4.85,4.86,291235.0
2010-09-09,4.88,4.985,4.86,4.975,37320.0
2010-09-10,5.035,5.045,4.97,4.97,41055.0
2010-09-13,4.97,5.01,4.86,4.88,37345.0
2010-09-14,4.905,4.925,4.885,4.905,49855.0
2010-09-15,4.93,5.125,4.885,4.945,181180.0
2010-09-16,4.995,5.05,4.885,4.92,185535.0
2010-09-17,4.955,4.99,4.77,4.845,500920.0
2010-09-20,4.85,4.91,4.795,4.835,144520.0
2010-09-21,4.84,4.875,4.8,4.85,120645.0
2010-09-22,4.895,4.93,4.865,4.89,58875.0
2010-09-23,4.875,4.875,4.695,4.715,104770.0
2010-09-24,4.75,4.75,4.64,4.7,177030.0
2010-09-27,4.75,4.75,4.665,4.72,132890.0
2010-09-28,4.745,4.865,4.72,4.855,225695.0
2010-09-29,4.855,4.855,4.76,4.79,142980.0
2010-09-30,4.815,4.815,4.7,4.705,187585.0
2010-10-01,4.755,4.79,4.71,4.79,238675.0
2010-10-04,4.82,4.82,4.76,4.76,33715.0
2010-10-05,4.84,4.84,4.73,4.78,110645.0
2010-10-06,4.84,4.875,4.78,4.875,127510.0
2010-10-07,4.87,4.955,4.86,4.88,329925.0
2010-10-08,4.875,4.93,4.83,4.86,38440.0
2010-10-12,4.86,4.915,4.755,4.755,56725.0
2010-10-13,4.865,4.915,4.83,4.89,209005.0
2010-10-14,4.935,4.935,4.77,4.795,136555.0
2010-10-15,4.87,4.87,4.805,4.81,67700.0
2010-10-18,4.81,5.075,4.81,5.045,220620.0
2010-10-19,5.08,5.08,4.925,4.985,34390.0
2010-10-20,4.935,5.03,4.885,5.005,111235.0
2010-10-21,5.035,5.035,4.84,4.84,166885.0
2010-10-22,4.835,4.875,4.795,4.85,109025.0
2010-10-25,4.815,4.905,4.76,4.8,84170.0
2010-10-26,4.82,4.82,4.68,4.69,149500.0
2010-10-27,4.69,4.785,4.675,4.735,426540.0
2010-10-28,4.795,4.875,4.78,4.865,74450.0
2010-10-29,4.875,4.875,4.81,4.86,52050.0
2010-11-01,4.82,4.865,4.81,4.825,32410.0
2010-11-02,4.795,4.865,4.795,4.83,69945.0
2010-11-03,4.865,4.89,4.795,4.83,74735.0
2010-11-04,4.89,4.94,4.815,4.815,255385.0
2010-11-05,4.83,4.865,4.675,4.735,186640.0
2010-11-08,4.76,4.82,4.725,4.76,130260.0
2010-11-09,4.875,4.875,4.765,4.775,243130.0
2010-11-10,4.815,4.815,4.73,4.74,226805.0
2010-11-11,4.76,4.815,4.73,4.76,224845.0
2010-11-12,4.785,4.785,4.68,4.695,111900.0
2010-11-15,4.675,4.71,4.56,4.605,142305.0
2010-11-16,4.615,4.73,4.56,4.595,184115.0
2010-11-17,4.575,4.62,4.555,4.565,112015.0
2010-11-18,4.615,4.63,4.57,4.62,30515.0
2010-11-19,4.62,4.695,4.61,4.695,234840.0
2010-11-22,4.71,4.71,4.605,4.67,86680.0
2010-11-23,4.665,4.68,4.595,4.595,34635.0
2010-11-24,4.63,4.63,4.58,4.58,23315.0
2010-11-25,4.585,4.59,4.565,4.59,25980.0
2010-11-26,4.62,4.62,4.565,4.59,50520.0
2010-11-29,4.58,4.615,4.565,4.565,237560.0
2010-11-30,4.575,4.67,4.565,4.63,246220.0
2010-12-01,4.82,4.82,4.635,4.715,149000.0
2010-12-02,4.635,4.78,4.635,4.76,292970.0
2010-12-03,4.785,4.785,4.675,4.725,72310.0
2010-12-06,4.745,4.77,4.665,4.665,50970.0
2010-12-07,4.755,4.765,4.695,4.715,190760.0
2010-12-08,4.73,4.73,4.635,4.67,33670.0
2010-12-09,4.695,4.695,4.65,4.65,111090.0
2010-12-10,4.755,4.755,4.66,4.675,106190.0
2010-12-13,4.675,4.85,4.67,4.795,262115.0
2010-12-14,4.84,4.895,4.82,4.89,336715.0
2010-12-15,4.905,5.04,4.905,4.985,348390.0
2010-12-16,4.97,5.045,4.945,4.975,355660.0
2010-12-17,5.05,5.05,4.595,4.61,644600.0
2010-12-20,4.705,4.885,4.705,4.805,454995.0
2010-12-21,4.9,4.9,4.79,4.83,69995.0
2010-12-22,4.935,4.94,4.8,4.855,399650.0
2010-12-23,4.84,4.865,4.785,4.785,74545.0
2010-12-24,4.865,4.875,4.745,4.875,20535.0
2010-12-29,4.79,4.92,4.79,4.875,141665.0
2010-12-30,4.885,4.895,4.825,4.83,33900.0
2010-12-31,4.905,4.985,4.845,4.845,31495.0
2011-01-04,5.01,5.01,4.875,4.905,96650.0
2011-01-05,4.905,4.905,4.84,4.89,105740.0
2011-01-06,4.89,4.945,4.85,4.945,130130.0
2011-01-07,4.965,5.025,4.865,5.025,94205.0
2011-01-10,4.905,5.065,4.905,5.065,222540.0
2011-01-11,5.065,5.195,5.035,5.1,359285.0
2011-01-12,5.15,5.15,5.025,5.07,329310.0
2011-01-13,5.07,5.105,4.985,5.01,113320.0
2011-01-14,5.01,5.1,5.01,5.07,173900.0
2011-01-17,5.1,5.1,5.03,5.07,48895.0
2011-01-18,5.07,5.19,4.98,5.15,121965.0
2011-01-19,5.19,5.435,5.19,5.4,158335.0
2011-01-20,5.54,5.54,5.285,5.33,277465.0
2011-01-21,5.415,5.49,5.315,5.365,115830.0
2011-01-24,5.38,5.425,5.25,5.415,127080.0
2011-01-25,5.305,5.43,5.305,5.425,98210.0
2011-01-26,5.42,5.575,5.395,5.53,295305.0
2011-01-27,5.515,5.515,5.425,5.465,67820.0
2011-01-28,5.425,5.43,5.355,5.395,179600.0
2011-01-31,5.35,5.56,5.35,5.4,78785.0
2011-02-01,5.395,5.48,5.35,5.4,114650.0
2011-02-02,5.35,5.44,5.34,5.4,769645.0
2011-02-03,5.325,5.56,5.195,5.22,113695.0
2011-02-04,5.23,5.395,5.2,5.315,142720.0
2011-02-07,5.395,5.435,5.3,5.35,60830.0
2011-02-08,5.435,5.55,5.395,5.495,455070.0
2011-02-09,5.54,5.59,5.515,5.575,69570.0
2011-02-10,5.585,5.605,5.4,5.49,50210.0
2011-02-11,5.55,5.55,5.48,5.525,46945.0
2011-02-14,5.56,5.665,5.56,5.57,45585.0
2011-02-15,5.635,5.635,5.415,5.465,158810.0
2011-02-16,5.415,5.515,5.39,5.505,286120.0
2011-02-17,5.64,5.64,5.4,5.445,63845.0
2011-02-18,5.48,5.48,5.35,5.45,39435.0
2011-02-22,5.445,5.56,5.34,5.35,56895.0
2011-02-23,5.34,5.395,5.25,5.305,45525.0
2011-02-24,5.245,5.385,5.24,5.315,38430.0
2011-02-25,5.325,5.46,5.17,5.345,115620.0
2011-02-28,5.345,5.395,5.245,5.315,41455.0
2011-03-01,5.34,5.34,5.305,5.315,50935.0
2011-03-02,5.31,5.32,5.07,5.07,50990.0
2011-03-03,5.095,5.15,5.04,5.06,83040.0
2011-03-04,5.055,5.205,5.025,5.16,94980.0
2011-03-07,5.16,5.35,5.16,5.265,22615.0
2011-03-08,5.275,5.3,5.275,5.28,52365.0
2011-03-09,5.225,5.225,5.225,5.225,0.0
2011-03-10,5.16,5.23,4.98,5.01,57695.0
2011-03-11,4.97,4.97,4.8,4.905,486960.0
2011-03-14,4.905,4.935,4.84,4.93,386635.0
2011-03-15,4.81,4.91,4.765,4.88,38040.0
2011-03-16,4.89,4.93,4.735,4.755,217165.0
2011-03-17,4.77,4.885,4.77,4.88,27095.0
2011-03-18,4.895,4.955,4.76,4.94,142860.0
2011-03-21,5.0,5.06,4.975,5.005,108700.0
2011-03-22,5.025,5.055,5.005,5.045,63885.0
2011-03-23,5.07,5.115,5.05,5.06,43640.0
2011-03-24,5.02,5.26,5.02,5.195,58970.0
2011-03-25,5.19,5.22,5.105,5.155,60150.0
2011-03-28,5.155,5.26,5.025,5.185,47185.0
2011-03-29,5.105,5.25,5.1,5.21,95265.0
2011-03-30,5.22,5.235,5.155,5.215,117680.0
2011-03-31,5.23,5.28,5.175,5.195,168425.0
2011-04-01,5.14,5.305,5.14,5.295,146620.0
2011-04-04,5.345,5.49,5.265,5.405,24755.0
2011-04-05,5.465,5.465,5.355,5.425,185475.0
2011-04-06,5.42,5.43,5.34,5.43,53875.0
2011-04-07,5.42,5.435,5.395,5.41,44250.0
2011-04-08,5.405,5.45,5.3,5.45,131280.0
2011-04-11,5.42,5.455,5.345,5.425,32225.0
2011-04-12,5.25,5.4,5.25,5.38,116275.0
2011-04-13,5.38,5.385,5.29,5.335,369535.0
2011-04-14,5.34,5.425,5.275,5.32,53430.0
2011-04-15,5.305,5.32,5.145,5.145,63970.0
2011-04-18,5.145,5.295,5.14,5.295,52615.0
2011-04-19,5.265,5.295,5.14,5.245,52515.0
2011-04-20,5.245,5.265,5.185,5.25,31005.0
2011-04-21,5.25,5.255,5.015,5.1,141340.0
2011-04-25,5.1,5.22,5.06,5.1,36065.0
2011-04-26,5.13,5.175,5.045,5.155,128010.0
2011-04-27,5.155,5.255,5.05,5.17,69675.0
2011-04-28,5.185,5.265,5.185,5.24,50730.0
2011-04-29,5.255,5.265,5.205,5.205,148325.0
2011-05-02,5.21,5.265,5.185,5.225,82865.0
2011-05-03,5.215,5.24,5.205,5.235,56995.0
2011-05-04,5.055,5.235,5.055,5.165,100600.0
2011-05-05,5.145,5.22,5.145,5.18,12910.0
2011-05-06,5.045,5.215,5.045,5.175,121165.0
2011-05-09,5.18,5.31,5.18,5.265,50635.0
2011-05-10,5.25,5.32,5.24,5.285,41935.0
2011-05-11,5.31,5.35,5.29,5.345,33265.0
2011-05-12,5.345,5.4,5.295,5.4,26110.0
2011-05-13,5.4,5.55,5.34,5.465,71955.0
2011-05-16,5.55,5.55,5.41,5.445,72375.0
2011-05-17,5.43,5.455,5.37,5.42,171810.0
2011-05-18,5.405,5.445,5.38,5.41,35300.0
2011-05-19,5.495,5.56,5.39,5.53,62990.0
2011-05-20,5.57,5.595,5.45,5.465,37365.0
2011-05-24,5.465,5.49,5.42,5.42,26485.0
2011-05-25,5.5,5.56,5.425,5.505,17860.0
2011-05-26,5.525,5.59,5.49,5.545,144885.0
2011-05-27,5.585,5.59,5.49,5.59,76145.0
2011-05-30,5.465,5.59,5.42,5.555,15665.0
2011-05-31,5.59,5.59,5.425,5.425,69830.0
2011-06-01,5.42,5.43,5.28,5.28,29915.0
2011-06-02,5.305,5.5,5.305,5.43,24805.0
2011-06-03,5.5,5.535,5.295,5.47,26290.0
2011-06-06,5.5,5.59,5.27,5.45,45230.0
2011-06-07,5.47,5.5,5.265,5.495,32015.0
2011-06-08,5.395,5.395,5.33,5.33,39820.0
2011-06-09,5.345,5.435,5.345,5.375,10590.0
2011-06-10,5.345,5.47,5.345,5.395,19485.0
2011-06-13,5.395,5.415,5.275,5.32,36565.0
2011-06-14,5.41,5.41,5.32,5.325,123245.0
2011-06-15,5.29,5.385,5.29,5.355,57355.0
2011-06-16,5.335,5.375,5.265,5.295,46135.0
2011-06-17,5.335,5.365,5.24,5.24,73515.0
2011-06-20,5.275,5.41,5.265,5.265,67395.0
2011-06-21,5.265,5.405,5.165,5.235,49670.0
2011-06-22,5.21,5.34,5.21,5.21,91500.0
2011-06-23,5.29,5.51,5.215,5.42,49350.0
2011-06-24,5.535,5.535,5.33,5.455,107180.0
2011-06-27,5.425,5.505,5.425,5.46,53190.0
2011-06-28,5.445,5.455,5.32,5.415,162555.0
2011-06-29,5.435,5.455,5.385,5.39,75210.0
2011-06-30,5.48,5.54,5.46,5.485,49385.0
2011-07-04,5.465,5.68,5.465,5.62,137540.0
2011-07-05,5.66,5.795,5.66,5.735,185210.0
2011-07-06,5.71,5.79,5.665,5.765,66765.0
2011-07-07,5.79,5.79,5.75,5.78,22495.0
2011-07-08,5.765,5.77,5.55,5.595,66805.0
2011-07-11,5.605,5.605,5.395,5.505,78975.0
2011-07-12,5.45,5.54,5.35,5.54,49390.0
2011-07-13,5.53,5.54,5.445,5.445,18395.0
2011-07-14,5.485,5.49,5.44,5.45,92145.0
2011-07-15,5.44,5.46,5.35,5.405,60535.0
2011-07-18,5.405,5.455,5.375,5.39,23980.0
2011-07-19,5.415,5.415,5.31,5.375,33120.0
2011-07-20,5.37,5.42,5.335,5.34,38475.0
2011-07-21,5.37,5.415,5.36,5.375,86325.0
2011-07-22,5.405,5.405,5.245,5.28,91585.0
2011-07-25,5.28,5.365,5.25,5.35,69405.0
2011-07-26,5.33,5.36,5.285,5.285,37690.0
2011-07-27,5.29,5.305,5.21,5.25,113025.0
2011-07-28,5.24,5.375,5.195,5.37,91055.0
2011-07-29,5.35,5.36,5.29,5.36,86745.0
2011-08-02,5.29,5.29,5.025,5.115,60185.0
2011-08-03,5.085,5.125,4.905,4.975,36325.0
2011-08-04,4.99,5.205,4.865,4.865,89015.0
2011-08-05,4.845,4.97,4.72,4.875,76960.0
2011-08-08,4.69,4.89,4.545,4.695,75330.0
2011-08-09,4.665,4.935,4.665,4.9,120055.0
2011-08-10,4.91,4.975,4.91,4.96,142780.0
2011-08-11,4.97,5.085,4.91,4.96,31385.0
2011-08-12,5.455,5.455,4.91,4.915,50075.0
2011-08-15,4.995,5.025,4.915,4.97,26825.0
2011-08-16,4.975,5.205,4.925,4.975,17925.0
2011-08-17,5.015,5.155,4.91,4.91,71795.0
2011-08-18,4.895,4.97,4.805,4.905,21485.0
2011-08-19,4.905,4.935,4.81,4.83,69320.0
2011-08-22,4.88,4.96,4.83,4.94,32845.0
2011-08-23,4.88,4.96,4.71,4.795,47645.0
2011-08-24,4.805,4.945,4.78,4.85,31295.0
2011-08-25,4.88,4.88,4.69,4.88,21450.0
2011-08-26,4.88,4.88,4.795,4.795,70120.0
2011-08-29,4.795,4.88,4.795,4.875,59190.0
2011-08-30,4.84,4.985,4.84,4.96,130015.0
2011-08-31,4.94,5.28,4.94,5.095,58645.0
2011-09-01,5.03,5.095,4.98,4.98,70225.0
2011-09-02,4.81,4.965,4.81,4.845,32455.0
2011-09-06,4.83,4.87,4.81,4.86,7210.0
2011-09-07,4.81,4.86,4.765,4.785,62955.0
2011-09-08,4.79,4.845,4.67,4.715,158300.0
2011-09-09,4.64,4.715,4.63,4.645,88420.0
2011-09-12,4.645,4.725,4.53,4.63,66010.0
2011-09-13,4.635,4.72,4.55,4.66,52480.0
2011-09-14,4.69,4.93,4.69,4.93,28060.0
2011-09-15,4.805,4.94,4.8,4.93,24575.0
2011-09-16,4.925,4.925,4.745,4.92,116505.0
2011-09-19,4.66,4.91,4.66,4.885,122690.0
2011-09-20,4.89,4.89,4.72,4.825,182990.0
2011-09-21,4.825,4.825,4.7,4.71,64265.0
2011-09-22,4.7,4.75,4.66,4.71,35775.0
2011-09-23,4.61,4.74,4.61,4.74,113740.0
2011-09-26,4.74,4.775,4.66,4.71,97190.0
2011-09-27,4.785,4.94,4.74,4.82,309830.0
2011-09-28,4.74,4.825,4.505,4.62,177495.0
2011-09-29,4.635,4.735,4.515,4.735,78495.0
2011-09-30,4.725,4.765,4.645,4.645,98345.0
2011-10-03,4.655,4.825,4.615,4.805,59860.0
2011-10-04,4.89,4.955,4.76,4.835,131810.0
2011-10-05,4.84,4.865,4.805,4.825,69285.0
2011-10-06,4.825,4.865,4.79,4.825,63385.0
2011-10-07,4.8,4.845,4.765,4.765,44900.0
2011-10-11,4.785,4.825,4.725,4.8,12595.0
2011-10-12,4.795,4.85,4.785,4.785,115265.0
2011-10-13,4.81,4.825,4.77,4.815,66110.0
2011-10-14,4.825,4.825,4.77,4.82,181585.0
2011-10-17,4.825,4.825,4.745,4.81,61095.0
2011-10-18,4.78,4.79,4.69,4.71,45585.0
2011-10-19,4.74,4.795,4.735,4.755,67520.0
2011-10-20,4.77,4.775,4.715,4.74,44560.0
2011-10-21,4.74,4.74,4.685,4.685,30915.0
2011-10-24,4.705,4.79,4.67,4.77,886805.0
2011-10-25,4.815,4.83,4.75,4.815,200210.0
2011-10-26,4.765,4.825,4.765,4.77,197145.0
2011-10-27,4.785,5.1,4.78,5.065,193315.0
2011-10-28,5.04,5.045,4.865,4.99,67075.0
2011-10-31,4.93,5.0,4.805,4.825,59820.0
2011-11-01,4.805,5.1,4.705,5.1,271075.0
2011-11-02,5.1,5.155,4.985,5.04,39865.0
2011-11-03,5.04,5.135,5.02,5.135,67815.0
2011-11-04,5.125,5.125,5.045,5.075,93915.0
2011-11-07,5.04,5.085,4.955,4.96,87610.0
2011-11-08,5.0,5.035,4.965,4.99,49775.0
2011-11-09,4.965,4.965,4.825,4.915,143295.0
2011-11-10,4.965,4.965,4.86,4.865,37785.0
2011-11-11,4.86,4.91,4.845,4.91,11255.0
2011-11-14,4.81,4.925,4.81,4.925,111875.0
2011-11-15,4.915,4.925,4.885,4.895,90080.0
2011-11-16,4.915,5.065,4.885,4.98,507620.0
2011-11-17,4.975,5.07,4.935,4.975,35150.0
2011-11-18,4.965,5.065,4.96,5.015,40935.0
2011-11-21,5.015,5.1,4.95,5.1,34285.0
2011-11-22,5.1,5.19,5.075,5.19,21070.0
2011-11-23,5.08,5.135,5.07,5.085,24640.0
2011-11-24,5.035,5.07,5.01,5.035,7285.0
2011-11-25,4.91,5.075,4.91,5.025,24600.0
2011-11-28,5.005,5.11,4.935,4.935,14685.0
2011-11-29,4.935,5.155,4.935,5.155,766520.0
2011-11-30,5.21,5.23,5.12,5.23,175760.0
2011-12-01,5.23,5.23,5.155,5.18,117425.0
2011-12-02,5.18,5.185,5.13,5.16,86235.0
2011-12-05,5.2,5.2,4.97,4.97,379275.0
2011-12-06,4.98,5.0,4.85,4.86,175065.0
2011-12-07,4.885,5.055,4.885,4.99,67680.0
2011-12-08,5.04,5.075,4.835,4.915,116010.0
2011-12-09,4.905,5.145,4.905,5.095,518630.0
2011-12-12,5.145,5.145,4.915,4.94,142605.0
2011-12-13,4.97,5.12,4.945,5.055,57325.0
2011-12-14,5.02,5.07,5.02,5.025,74125.0
2011-12-15,5.1,5.105,4.985,5.035,64310.0
2011-12-16,5.02,5.19,4.975,5.08,287510.0
2011-12-19,5.18,5.185,4.96,4.96,165990.0
2011-12-20,5.005,5.165,4.98,5.05,167380.0
2011-12-21,4.9,5.17,4.9,5.105,100935.0
2011-12-22,5.125,5.155,5.025,5.085,68220.0
2011-12-23,5.075,5.185,5.075,5.1,46165.0
2011-12-28,5.085,5.15,5.06,5.15,25435.0
2011-12-29,5.165,5.275,5.165,5.275,90260.0
2011-12-30,5.275,5.275,5.215,5.24,10055.0
2012-01-03,5.315,5.385,5.195,5.385,70345.0
2012-01-04,5.355,5.52,5.335,5.455,151995.0
2012-01-05,5.47,5.475,5.395,5.45,166145.0
2012-01-06,5.455,5.47,5.45,5.47,59825.0
2012-01-09,5.475,5.475,5.46,5.47,46710.0
2012-01-10,5.475,5.515,5.33,5.33,189470.0
2012-01-11,5.315,5.44,5.315,5.44,252095.0
2012-01-12,5.43,5.43,5.35,5.355,121110.0
2012-01-13,5.39,5.5,5.375,5.48,88700.0
2012-01-16,5.505,5.505,5.44,5.45,35660.0
2012-01-17,5.475,5.475,5.44,5.455,63130.0
2012-01-18,5.46,5.54,5.455,5.47,178070.0
2012-01-19,5.525,5.525,5.45,5.5,126175.0
2012-01-20,5.455,5.58,5.455,5.58,82655.0
2012-01-23,5.63,5.735,5.54,5.73,46985.0
2012-01-24,5.735,5.735,5.64,5.66,87265.0
2012-01-25,5.64,5.64,5.595,5.635,29655.0
2012-01-26,5.575,5.615,5.335,5.37,140225.0
2012-01-27,5.38,5.385,5.28,5.3,182520.0
2012-01-30,5.3,5.33,5.125,5.325,106620.0
2012-01-31,5.375,5.375,5.28,5.31,91470.0
2012-02-01,5.355,5.355,5.305,5.345,211985.0
2012-02-02,5.355,5.5,5.3,5.45,150850.0
2012-02-03,5.45,5.48,5.44,5.45,117125.0
2012-02-06,5.5,5.5,5.355,5.44,168545.0
2012-02-07,5.44,5.44,5.37,5.44,86090.0
2012-02-08,5.47,5.47,5.275,5.325,39340.0
2012-02-09,5.29,5.395,5.29,5.39,133560.0
2012-02-10,5.39,5.39,5.275,5.34,31290.0
2012-02-13,5.34,5.375,5.305,5.345,54750.0
2012-02-14,5.37,5.405,5.32,5.38,278575.0
2012-02-15,5.42,5.44,5.375,5.44,86260.0
2012-02-16,5.465,5.475,5.44,5.46,432925.0
2012-02-17,5.475,5.67,5.475,5.67,51375.0
2012-02-21,5.69,5.75,5.615,5.64,97015.0
2012-02-22,5.615,5.66,5.59,5.59,118535.0
2012-02-23,5.63,5.965,5.63,5.965,90715.0
2012-02-24,5.945,6.005,5.875,5.875,1060830.0
2012-02-27,5.91,5.91,5.8,5.86,35925.0
2012-02-28,5.86,6.025,5.86,6.025,52435.0
2012-02-29,6.025,6.035,5.95,6.025,119940.0
2012-03-01,5.985,6.025,5.91,5.91,33585.0
2012-03-02,5.875,6.16,5.875,6.075,322270.0
2012-03-05,5.985,6.025,5.97,6.0,96780.0
2012-03-06,5.93,6.0,5.925,5.925,120385.0
2012-03-07,5.9,6.135,5.86,6.13,78370.0
2012-03-08,6.175,6.19,6.07,6.07,87740.0
2012-03-09,6.105,6.11,6.095,6.095,49920.0
2012-03-12,6.11,6.11,6.055,6.085,82020.0
2012-03-13,6.085,6.085,5.94,5.96,51030.0
2012-03-14,5.965,6.14,5.94,6.02,45930.0
2012-03-15,6.055,6.095,5.895,5.97,83045.0
2012-03-16,5.995,6.085,5.99,6.005,60175.0
2012-03-19,6.02,6.12,5.975,6.12,35900.0
2012-03-20,6.14,6.14,6.06,6.09,54935.0
2012-03-21,6.06,6.14,5.92,5.935,172740.0
2012-03-22,5.95,6.075,5.935,6.065,143500.0
2012-03-23,6.06,6.135,6.015,6.02,43985.0
2012-03-26,6.02,6.145,6.02,6.14,63860.0
2012-03-27,6.125,6.145,6.065,6.1,116995.0
2012-03-28,6.095,6.14,6.025,6.07,46745.0
2012-03-29,6.14,6.14,6.02,6.03,97480.0
2012-03-30,6.085,6.145,6.08,6.145,43465.0
2012-04-02,6.14,6.21,6.095,6.15,30495.0
2012-04-03,6.105,6.21,6.105,6.205,35735.0
2012-04-04,6.205,6.21,6.125,6.155,70190.0
2012-04-05,6.12,6.21,6.07,6.12,66800.0
2012-04-09,6.135,6.175,6.115,6.135,8660.0
2012-04-10,6.125,6.19,6.07,6.125,85380.0
2012-04-11,6.175,6.175,6.11,6.145,63810.0
2012-04-12,6.175,6.305,6.175,6.305,82005.0
2012-04-13,6.305,6.31,6.11,6.15,277875.0
2012-04-16,6.195,6.305,6.195,6.295,22400.0
2012-04-17,6.31,6.31,6.265,6.27,20040.0
2012-04-18,6.23,6.31,6.23,6.31,32800.0
2012-04-19,6.31,6.395,6.295,6.295,45590.0
2012-04-20,6.3,6.395,6.3,6.34,76960.0
2012-04-23,6.315,6.415,6.31,6.41,138110.0
2012-04-24,6.415,6.495,6.355,6.455,53215.0
2012-04-25,6.455,6.56,6.445,6.53,29150.0
2012-04-26,6.53,6.565,6.5,6.525,51865.0
2012-04-27,6.56,6.59,6.445,6.505,39650.0
2012-04-30,6.535,6.535,6.19,6.37,67965.0
2012-05-01,6.355,6.365,6.11,6.13,69820.0
2012-05-02,6.105,6.345,6.105,6.345,87650.0
2012-05-03,6.34,6.47,6.24,6.47,54140.0
2012-05-04,6.415,6.57,6.375,6.49,50070.0
2012-05-07,6.45,6.505,6.395,6.505,35150.0
2012-05-08,6.505,6.615,6.305,6.375,73605.0
2012-05-09,6.325,6.41,6.235,6.235,43870.0
2012-05-10,6.27,6.47,6.26,6.365,14920.0
2012-05-11,6.415,6.56,6.365,6.485,48495.0
2012-05-14,6.45,6.49,6.365,6.395,24625.0
2012-05-15,6.38,6.42,6.205,6.265,70210.0
2012-05-16,6.265,6.54,6.245,6.515,39760.0
2012-05-17,6.485,6.515,6.44,6.495,21320.0
2012-05-18,6.46,6.475,6.33,6.37,39350.0
2012-05-22,6.305,6.535,6.305,6.395,86045.0
2012-05-23,6.395,6.435,6.295,6.435,47345.0
2012-05-24,6.4,6.46,6.33,6.37,25855.0
2012-05-25,6.365,6.37,6.31,6.335,67945.0
2012-05-28,6.325,6.325,6.18,6.195,39340.0
2012-05-29,6.225,6.265,6.185,6.22,227085.0
2012-05-30,6.185,6.225,6.175,6.225,56095.0
2012-05-31,6.2,6.225,6.175,6.225,124535.0
2012-06-01,6.23,6.23,6.175,6.2,203895.0
2012-06-04,6.175,6.21,6.165,6.185,26355.0
2012-06-05,6.13,6.21,6.11,6.13,26585.0
2012-06-06,6.11,6.18,6.11,6.17,132270.0
2012-06-07,6.21,6.21,6.145,6.155,37520.0
2012-06-08,6.14,6.14,6.025,6.045,63975.0
2012-06-11,6.215,6.215,6.045,6.075,76955.0
2012-06-12,6.05,6.135,6.05,6.08,42730.0
2012-06-13,6.115,6.165,6.055,6.11,373935.0
2012-06-14,6.175,6.22,6.04,6.05,20410.0
2012-06-15,6.04,6.155,5.84,5.89,173675.0
2012-06-18,5.925,6.12,5.89,6.045,40760.0
2012-06-19,6.085,6.235,6.085,6.16,40270.0
2012-06-20,6.175,6.19,6.15,6.185,12900.0
2012-06-21,6.15,6.235,6.115,6.235,88895.0
2012-06-22,6.135,6.245,6.135,6.24,200470.0
2012-06-25,6.2,6.225,6.175,6.175,17785.0
2012-06-26,6.205,6.255,6.065,6.065,23390.0
2012-06-27,6.065,6.225,6.06,6.225,171095.0
2012-06-28,6.21,6.225,6.145,6.175,46315.0
2012-06-29,6.22,6.37,6.22,6.32,93205.0
2012-07-03,6.275,6.6,6.275,6.5,47465.0
2012-07-04,6.525,6.685,6.525,6.6,22920.0
2012-07-05,6.6,6.685,6.4,6.465,31335.0
2012-07-06,6.43,6.445,6.4,6.425,24815.0
2012-07-09,6.405,6.435,6.39,6.43,389780.0
2012-07-10,6.43,6.445,6.39,6.43,59345.0
2012-07-11,6.43,6.49,6.365,6.44,30720.0
2012-07-12,6.51,6.51,6.31,6.33,18775.0
2012-07-13,6.335,6.37,6.18,6.235,83970.0
2012-07-16,6.18,6.325,6.18,6.325,14155.0
2012-07-17,6.345,6.345,6.205,6.26,13225.0
2012-07-18,6.24,6.26,6.15,6.205,28720.0
2012-07-19,6.26,6.27,6.12,6.155,75675.0
2012-07-20,6.23,6.23,6.2,6.21,4430.0
2012-07-23,6.21,6.22,6.125,6.175,45155.0
2012-07-24,6.145,6.175,6.035,6.035,31680.0
2012-07-25,6.065,6.105,5.89,5.89,46235.0
2012-07-26,5.89,6.05,5.825,6.05,67250.0
2012-07-27,6.09,6.095,5.965,5.97,108325.0
2012-07-30,6.005,6.08,5.965,5.99,63300.0
2012-07-31,6.07,6.09,5.865,5.865,50835.0
2012-08-01,5.875,6.065,5.875,6.005,259250.0
2012-08-02,6.005,6.355,5.94,6.275,46360.0
2012-08-03,6.25,6.345,6.25,6.315,327215.0
2012-08-07,6.375,6.45,6.215,6.28,93445.0
2012-08-08,6.28,6.28,6.105,6.105,55940.0
2012-08-09,6.155,6.195,6.125,6.195,32120.0
2012-08-10,6.22,6.345,6.2,6.33,18260.0
2012-08-13,6.36,6.36,6.04,6.11,66390.0
2012-08-14,6.175,6.21,6.175,6.2,25930.0
2012-08-15,6.2,6.275,6.195,6.195,78560.0
2012-08-16,6.195,6.3,6.195,6.195,21765.0
2012-08-17,6.185,6.255,6.125,6.255,111335.0
2012-08-20,6.23,6.295,6.195,6.26,32320.0
2012-08-21,6.27,6.34,6.2,6.26,16620.0
2012-08-22,6.2,6.255,6.195,6.195,24300.0
2012-08-23,6.175,6.26,6.175,6.26,51970.0
2012-08-24,6.26,6.335,6.21,6.33,34740.0
2012-08-27,6.27,6.34,6.265,6.335,15115.0
2012-08-28,6.305,6.34,6.27,6.32,21365.0
2012-08-29,6.365,6.375,6.265,6.31,79015.0
2012-08-30,6.275,6.355,6.115,6.125,53855.0
2012-08-31,6.185,6.185,6.09,6.12,86420.0
2012-09-04,6.13,6.23,6.09,6.12,44415.0
2012-09-05,6.11,6.215,6.11,6.215,62680.0
2012-09-06,6.215,6.265,6.155,6.2,44260.0
2012-09-07,6.205,6.315,6.205,6.305,127800.0
2012-09-10,6.32,6.325,6.26,6.31,46805.0
2012-09-11,6.295,6.38,6.22,6.37,74250.0
2012-09-12,6.42,6.42,6.345,6.395,36570.0
2012-09-13,6.38,6.42,6.345,6.385,36765.0
2012-09-14,6.43,6.435,6.405,6.415,58210.0
2012-09-17,6.415,6.425,6.33,6.405,58930.0
2012-09-18,6.385,6.405,6.3,6.39,79465.0
2012-09-19,6.405,6.405,6.25,6.295,20105.0
2012-09-20,6.295,6.305,6.16,6.19,53295.0
2012-09-21,6.22,6.285,6.125,6.285,61975.0
2012-09-24,6.28,6.34,6.21,6.34,16305.0
2012-09-25,6.33,6.35,6.26,6.29,21095.0
2012-09-26,6.29,6.29,6.15,6.235,53495.0
2012-09-27,6.24,6.345,6.17,6.32,24080.0
2012-09-28,6.315,6.35,6.165,6.18,47565.0
2012-10-01,6.2,6.285,6.175,6.175,28195.0
2012-10-02,6.2,6.24,6.125,6.125,40255.0
2012-10-03,6.15,6.25,6.15,6.225,38525.0
2012-10-04,6.25,6.295,6.245,6.26,23135.0
2012-10-05,6.265,6.345,6.265,6.295,68695.0
2012-10-09,6.295,6.34,6.295,6.295,20445.0
2012-10-10,6.305,6.335,6.295,6.305,22245.0
2012-10-11,6.325,6.335,6.27,6.27,29345.0
2012-10-12,6.295,6.31,6.25,6.25,181880.0
2012-10-15,6.275,6.36,6.26,6.32,21075.0
2012-10-16,6.3,6.395,6.295,6.345,179885.0
2012-10-17,6.32,6.365,6.32,6.36,80715.0
2012-10-18,6.33,6.36,6.295,6.34,105810.0
2012-10-19,6.34,6.38,6.305,6.305,69605.0
2012-10-22,6.325,6.38,6.315,6.34,27510.0
2012-10-23,6.33,6.355,6.21,6.25,296580.0
2012-10-24,6.27,6.27,6.225,6.25,60375.0
2012-10-25,6.285,6.29,6.21,6.245,68720.0
2012-10-26,6.23,6.3,6.19,6.23,29290.0
2012-10-29,6.165,6.295,6.165,6.29,23725.0
2012-10-30,6.28,6.295,6.21,6.275,34160.0
2012-10-31,6.275,6.34,6.275,6.29,68155.0
2012-11-01,6.305,6.335,6.22,6.335,106760.0
2012-11-02,6.345,6.345,6.295,6.345,218610.0
2012-11-05,6.345,6.345,6.295,6.33,43060.0
2012-11-06,6.345,6.465,6.345,6.425,90495.0
2012-11-07,6.435,6.465,6.405,6.445,145160.0
2012-11-08,6.465,6.465,6.385,6.435,92125.0
2012-11-09,6.42,6.44,6.4,6.42,157980.0
2012-11-12,6.46,6.46,6.295,6.32,79975.0
2012-11-13,6.325,6.33,6.29,6.315,89675.0
2012-11-14,6.295,6.465,6.295,6.465,101370.0
2012-11-15,6.46,6.46,6.185,6.235,243775.0
2012-11-16,6.28,6.455,6.245,6.305,58640.0
2012-11-19,6.38,6.435,6.23,6.245,58465.0
2012-11-20,6.275,6.315,6.21,6.22,60015.0
2012-11-21,6.25,6.275,6.185,6.2,280325.0
2012-11-22,6.21,6.295,6.175,6.245,15230.0
2012-11-23,6.235,6.39,6.235,6.37,34940.0
2012-11-26,6.335,6.335,6.225,6.29,85615.0
2012-11-27,6.305,6.305,6.21,6.27,63280.0
2012-11-28,6.215,6.27,6.21,6.215,116260.0
2012-11-29,6.235,6.345,6.215,6.295,311325.0
2012-11-30,6.28,6.375,6.17,6.19,636365.0
2012-12-03,6.225,6.295,6.225,6.26,304290.0
2012-12-04,6.26,6.435,6.26,6.425,96545.0
2012-12-05,6.385,6.48,6.34,6.475,143025.0
2012-12-06,6.48,6.76,6.45,6.685,271765.0
2012-12-07,6.695,7.25,6.685,6.81,474460.0
2012-12-10,6.78,7.09,6.78,7.025,548585.0
2012-12-11,7.05,7.15,7.01,7.07,164925.0
2012-12-12,7.08,7.425,7.07,7.32,244370.0
2012-12-13,7.29,7.345,7.205,7.255,90255.0
2012-12-14,7.275,7.565,7.215,7.345,221785.0
2012-12-17,7.345,7.345,7.205,7.27,96765.0
2012-12-18,7.22,7.25,6.975,7.14,160680.0
2012-12-19,7.19,7.325,7.18,7.255,66610.0
2012-12-20,7.22,7.25,7.18,7.225,251205.0
2012-12-21,7.19,7.285,7.01,7.035,318260.0
2012-12-24,7.08,7.12,7.05,7.095,52930.0
2012-12-27,7.095,7.3,7.04,7.22,114240.0
2012-12-28,7.18,7.28,7.18,7.28,48220.0
2012-12-31,7.24,7.35,7.24,7.35,12710.0
2013-01-02,7.515,7.515,7.31,7.455,68630.0
2013-01-03,7.475,7.625,7.47,7.55,174860.0
2013-01-04,7.6,7.64,7.54,7.555,314380.0
2013-01-07,7.565,7.675,7.52,7.675,124450.0
2013-01-08,7.675,7.935,7.675,7.865,217305.0
2013-01-09,7.835,7.855,7.68,7.68,710165.0
2013-01-10,7.685,7.86,7.555,7.845,168085.0
2013-01-11,7.865,7.865,7.74,7.835,111430.0
2013-01-14,7.81,7.84,7.77,7.785,44670.0
2013-01-15,7.735,7.83,7.735,7.78,124800.0
2013-01-16,7.7,7.855,7.695,7.8,170495.0
2013-01-17,7.8,7.83,7.72,7.81,188365.0
2013-01-18,7.78,7.86,7.78,7.8,70475.0
2013-01-21,7.835,7.855,7.795,7.795,106340.0
2013-01-22,7.8,7.845,7.74,7.8,148150.0
2013-01-23,7.79,7.855,7.52,7.78,199900.0
2013-01-24,7.79,7.865,7.725,7.815,303995.0
2013-01-25,7.855,7.855,7.765,7.79,69265.0
2013-01-28,7.79,7.855,7.79,7.82,133750.0
2013-01-29,7.84,7.865,7.81,7.815,70370.0
2013-01-30,8.33,9.27,8.33,9.1,1695195.0
2013-01-31,8.985,9.245,8.985,9.115,2405455.0
2013-02-01,9.12,9.67,9.12,9.4,553265.0
2013-02-04,9.4,9.535,9.185,9.395,221380.0
2013-02-05,9.405,9.7,9.405,9.67,1062875.0
2013-02-06,9.74,9.74,9.54,9.605,182955.0
2013-02-07,9.54,9.71,9.42,9.655,210610.0
2013-02-08,9.565,9.68,9.515,9.57,86080.0
2013-02-11,9.52,9.57,9.425,9.465,114605.0
2013-02-12,9.38,9.56,9.38,9.515,215975.0
2013-02-13,9.485,9.57,9.4,9.42,452675.0
2013-02-14,9.485,9.485,9.385,9.45,350640.0
2013-02-15,9.45,9.56,9.41,9.52,105480.0
2013-02-19,9.57,9.825,9.545,9.745,171235.0
2013-02-20,9.745,9.745,9.515,9.64,98775.0
2013-02-21,9.65,9.68,9.51,9.57,109725.0
2013-02-22,9.59,9.59,9.4,9.4,381715.0
2013-02-25,9.4,9.59,9.4,9.485,489675.0
2013-02-26,9.48,9.49,9.4,9.445,341190.0
2013-02-27,9.46,9.565,9.415,9.53,222910.0
2013-02-28,9.495,10.02,9.495,9.955,392265.0
2013-03-01,9.835,10.57,9.83,10.4,243750.0
2013-03-04,10.3,10.425,10.265,10.345,188400.0
2013-03-05,10.305,10.455,10.275,10.34,206870.0
2013-03-06,10.4,10.625,10.395,10.6,197055.0
2013-03-07,10.68,11.095,10.61,10.64,1336775.0
2013-03-08,10.67,10.68,10.24,10.34,922770.0
2013-03-11,10.34,10.415,10.28,10.335,191535.0
2013-03-12,10.4,10.4,10.03,10.035,633895.0
2013-03-13,10.1,10.42,10.04,10.355,157620.0
2013-03-14,10.41,10.41,10.115,10.305,108360.0
2013-03-15,10.295,10.385,10.21,10.275,291095.0
2013-03-18,10.25,10.41,9.95,10.125,530685.0
2013-03-19,10.19,10.46,10.155,10.32,161345.0
2013-03-20,10.355,10.395,10.225,10.37,68850.0
2013-03-21,10.37,10.43,10.295,10.33,87300.0
2013-03-22,10.3,10.33,10.27,10.295,120510.0
2013-03-25,10.295,10.37,10.285,10.295,144680.0
2013-03-26,10.335,10.335,10.26,10.28,235585.0
2013-03-27,10.33,10.63,10.305,10.52,160730.0
2013-03-28,10.545,10.545,10.275,10.275,2016535.0
2013-04-01,10.305,10.64,10.305,10.53,313000.0
2013-04-02,10.565,10.675,10.55,10.57,522570.0
2013-04-03,10.565,10.565,10.275,10.295,242445.0
2013-04-04,10.325,10.735,10.295,10.635,207355.0
2013-04-05,10.64,10.64,10.35,10.585,154920.0
2013-04-08,10.62,10.62,10.445,10.52,68185.0
2013-04-09,10.61,10.665,10.53,10.595,343855.0
2013-04-10,10.635,10.645,10.515,10.535,92555.0
2013-04-11,10.62,10.635,10.535,10.625,103345.0
2013-04-12,10.635,10.635,10.5,10.525,74760.0
2013-04-15,10.465,10.625,10.465,10.59,92905.0
2013-04-16,10.635,10.635,10.415,10.455,700550.0
2013-04-17,10.385,10.59,10.38,10.455,79400.0
2013-04-18,10.63,10.635,10.55,10.62,227770.0
2013-04-19,10.64,10.72,10.545,10.545,76335.0
2013-04-22,10.575,10.675,10.46,10.615,103870.0
2013-04-23,10.515,10.635,10.465,10.57,372910.0
2013-04-24,10.635,10.635,10.54,10.615,82760.0
2013-04-25,10.635,10.68,10.61,10.68,453230.0
2013-04-26,10.705,10.725,10.64,10.685,115000.0
2013-04-29,10.645,10.725,10.645,10.685,40980.0
2013-04-30,10.64,10.88,10.64,10.8,1303920.0
2013-05-01,10.77,10.815,10.375,10.55,179090.0
2013-05-02,10.665,11.545,10.665,11.35,187120.0
2013-05-03,11.5,11.5,10.8,11.035,520805.0
2013-05-06,11.09,11.155,11.05,11.115,214225.0
2013-05-07,11.115,11.15,11.01,11.015,197940.0
2013-05-08,11.06,11.19,11.01,11.155,248060.0
2013-05-09,11.085,11.22,11.0,11.0,241285.0
2013-05-10,10.995,11.325,10.98,11.25,146575.0
2013-05-13,11.155,11.585,11.13,11.385,147330.0
2013-05-14,11.325,11.63,11.325,11.38,165350.0
2013-05-15,11.275,11.375,10.745,11.0,272955.0
2013-05-16,11.02,11.36,10.98,11.325,97920.0
2013-05-17,11.325,11.385,11.22,11.355,79285.0
2013-05-21,11.405,11.905,11.285,11.7,291795.0
2013-05-22,11.755,11.755,11.33,11.54,213430.0
2013-05-23,11.29,11.885,11.175,11.775,173430.0
2013-05-24,11.66,11.79,11.36,11.41,162660.0
2013-05-27,11.515,11.545,11.42,11.455,35755.0
2013-05-28,11.495,11.495,11.205,11.3,634845.0
2013-05-29,11.3,11.475,11.28,11.4,109910.0
2013-05-30,11.41,11.41,11.11,11.175,301755.0
2013-05-31,11.165,11.42,11.165,11.33,142125.0
2013-06-03,11.405,11.405,11.115,11.295,202590.0
2013-06-04,11.235,11.285,11.135,11.235,68460.0
2013-06-05,11.235,11.265,11.005,11.075,112295.0
2013-06-06,11.075,11.075,10.815,10.935,286240.0
2013-06-07,10.975,11.055,10.895,10.98,412975.0
2013-06-10,11.025,11.045,10.93,10.985,94950.0
2013-06-11,10.93,10.93,10.7,10.725,153150.0
2013-06-12,10.76,10.86,10.345,10.53,282155.0
2013-06-13,10.46,10.92,10.42,10.865,168035.0
2013-06-14,10.86,11.045,10.78,10.85,68370.0
2013-06-17,10.92,10.93,10.82,10.855,177895.0
2013-06-18,10.925,11.02,10.86,10.96,62070.0
2013-06-19,10.875,11.03,10.845,10.845,210440.0
2013-06-20,10.845,10.97,10.81,10.97,107825.0
2013-06-21,10.965,11.105,10.78,10.78,128545.0
2013-06-24,10.595,11.02,10.595,10.905,75520.0
2013-06-25,10.99,11.43,10.985,11.385,96455.0
2013-06-26,11.365,11.51,11.065,11.105,988030.0
2013-06-27,11.145,11.2,11.065,11.15,108780.0
2013-06-28,11.27,11.275,11.125,11.17,35225.0
2013-07-02,11.19,11.435,11.19,11.36,148825.0
2013-07-03,11.365,11.61,11.245,11.38,68060.0
2013-07-04,11.44,11.605,11.31,11.395,60245.0
2013-07-05,11.425,11.45,11.24,11.39,54430.0
2013-07-08,11.405,11.445,11.275,11.435,178145.0
2013-07-09,11.49,11.765,11.38,11.695,92595.0
2013-07-10,11.685,11.705,11.555,11.6,101875.0
2013-07-11,11.605,12.05,11.535,11.965,332830.0
2013-07-12,12.0,12.0,11.57,11.655,122375.0
2013-07-15,11.665,11.825,11.655,11.735,41650.0
2013-07-16,11.795,11.855,11.715,11.76,77395.0
2013-07-17,11.87,11.87,11.6,11.7,46630.0
2013-07-18,11.715,11.775,11.57,11.635,46070.0
2013-07-19,11.695,11.985,11.585,11.905,71825.0
2013-07-22,11.995,11.995,11.57,11.59,153300.0
2013-07-23,11.59,11.685,11.565,11.675,259705.0
2013-07-24,11.65,11.815,11.535,11.81,50560.0
2013-07-25,11.79,11.79,11.52,11.55,151690.0
2013-07-26,11.535,11.86,11.525,11.555,96890.0
2013-07-29,11.535,11.86,11.535,11.835,56435.0
2013-07-30,11.805,11.97,11.78,11.915,160355.0
2013-07-31,11.99,11.995,11.88,11.98,313985.0
2013-08-01,12.325,12.735,12.325,12.6,580785.0
2013-08-02,12.595,12.91,12.57,12.78,286590.0
2013-08-06,12.835,12.835,12.705,12.74,69315.0
2013-08-07,12.645,12.865,12.645,12.805,75320.0
2013-08-08,12.69,12.825,12.665,12.815,60660.0
2013-08-09,12.815,12.815,12.695,12.775,198915.0
2013-08-12,12.79,12.905,12.74,12.775,447335.0
2013-08-13,12.79,12.92,12.73,12.74,153900.0
2013-08-14,12.825,12.91,12.74,12.74,58025.0
2013-08-15,12.82,12.91,12.74,12.91,141995.0
2013-08-16,12.93,12.94,12.745,12.845,239290.0
2013-08-19,12.795,12.88,12.745,12.795,134875.0
2013-08-20,12.835,12.86,12.73,12.74,264025.0
2013-08-21,12.74,12.785,12.74,12.765,244030.0
2013-08-22,12.77,12.845,12.64,12.745,161535.0
2013-08-23,12.78,12.78,12.4,12.56,337345.0
2013-08-26,12.555,12.635,12.505,12.575,1207825.0
2013-08-27,12.575,12.6,12.31,12.345,294795.0
2013-08-28,12.415,12.415,12.095,12.245,115515.0
2013-08-29,12.19,12.535,12.155,12.35,155255.0
2013-08-30,12.275,12.415,12.24,12.41,41815.0
2013-09-03,12.435,12.57,12.19,12.345,293005.0
2013-09-04,12.26,12.5,12.26,12.455,46450.0
2013-09-05,12.395,12.48,12.31,12.37,93875.0
2013-09-06,12.32,12.79,12.315,12.595,187225.0
2013-09-09,12.61,12.62,12.285,12.32,325360.0
2013-09-10,12.325,12.605,12.3,12.4,168760.0
2013-09-11,12.395,12.405,12.005,12.145,438190.0
2013-09-12,12.17,12.415,12.09,12.235,417655.0
2013-09-13,12.335,12.39,12.165,12.36,478305.0
2013-09-16,12.33,12.515,12.305,12.505,224595.0
2013-09-17,12.505,12.505,12.21,12.32,452255.0
2013-09-18,12.32,12.375,12.25,12.315,139755.0
2013-09-19,12.28,12.3,12.21,12.23,146625.0
2013-09-20,12.2,12.24,12.125,12.15,140385.0
2013-09-23,12.09,12.185,12.055,12.085,133440.0
2013-09-24,12.075,12.1,11.915,12.09,136485.0
2013-09-25,12.09,12.09,11.785,11.83,181175.0
2013-09-26,11.83,12.045,11.83,11.925,302030.0
2013-09-27,11.88,11.98,11.805,11.865,104890.0
2013-09-30,11.755,11.83,11.735,11.8,94850.0
2013-10-01,11.72,11.95,11.71,11.87,105240.0
2013-10-02,11.83,11.915,11.74,11.915,108535.0
2013-10-03,11.885,11.915,11.74,11.805,180420.0
2013-10-04,11.805,12.115,11.735,11.955,244385.0
2013-10-07,11.87,11.96,11.81,11.9,211965.0
2013-10-08,11.915,11.99,11.745,11.795,95885.0
2013-10-09,11.825,11.89,11.69,11.815,84600.0
2013-10-10,11.88,11.885,11.79,11.87,55745.0
2013-10-11,11.91,11.91,11.83,11.87,106700.0
2013-10-15,11.905,11.91,11.74,11.875,67075.0
2013-10-16,11.91,12.085,11.91,11.99,72015.0
2013-10-17,12.04,12.085,11.915,12.085,65520.0
2013-10-18,12.045,12.605,12.005,12.565,143650.0
2013-10-21,12.565,12.635,12.22,12.26,172730.0
2013-10-22,12.345,12.345,12.14,12.145,178525.0
2013-10-23,12.09,12.2,12.09,12.125,123110.0
2013-10-24,12.09,12.16,12.05,12.09,79590.0
2013-10-25,12.09,12.205,12.085,12.175,49005.0
2013-10-28,12.17,12.175,12.035,12.145,158765.0
2013-10-29,12.155,12.21,12.12,12.13,58320.0
2013-10-30,12.13,12.17,12.085,12.17,174360.0
2013-10-31,12.17,12.55,12.17,12.365,72625.0
2013-11-01,12.365,12.55,12.175,12.355,247590.0
2013-11-04,12.305,12.425,12.12,12.335,102805.0
2013-11-05,12.295,12.36,12.225,12.26,79140.0
2013-11-06,12.26,12.31,12.17,12.2,190700.0
2013-11-07,12.225,12.38,12.145,12.175,198185.0
2013-11-08,12.2,12.565,12.15,12.46,105165.0
2013-11-11,12.95,13.78,12.93,13.585,263725.0
2013-11-12,13.515,13.66,13.335,13.44,240190.0
2013-11-13,13.37,13.51,13.34,13.445,190305.0
2013-11-14,13.45,13.815,13.45,13.765,245965.0
2013-11-15,13.855,13.875,13.725,13.78,158905.0
2013-11-18,13.815,13.815,13.685,13.76,140825.0
2013-11-19,13.715,13.81,13.705,13.705,67270.0
2013-11-20,13.725,13.8,13.67,13.725,209210.0
2013-11-21,13.81,14.115,13.67,14.05,361935.0
2013-11-22,14.05,14.16,13.95,14.1,83735.0
2013-11-25,14.155,14.64,14.125,14.57,179965.0
2013-11-26,14.43,14.565,14.36,14.515,271405.0
2013-11-27,14.47,14.795,14.42,14.62,171280.0
2013-11-28,14.915,14.915,14.68,14.78,174340.0
2013-11-29,14.815,15.165,14.68,15.02,58090.0
2013-12-02,14.94,15.075,14.455,14.74,203095.0
2013-12-03,14.765,14.765,14.335,14.445,106430.0
2013-12-04,14.35,14.515,14.34,14.355,346495.0
2013-12-05,14.34,14.35,13.88,14.045,281015.0
2013-12-06,14.055,14.295,13.925,14.22,111725.0
2013-12-09,14.16,14.275,14.075,14.145,82460.0
2013-12-10,13.955,14.085,13.855,14.025,142270.0
2013-12-11,14.04,14.115,13.895,13.98,176110.0
2013-12-12,13.995,13.995,13.805,13.87,165415.0
2013-12-13,13.825,13.9,13.78,13.86,151040.0
2013-12-16,13.835,14.135,13.835,13.96,179040.0
2013-12-17,13.94,13.97,13.595,13.725,305390.0
2013-12-18,13.695,13.81,13.54,13.61,296330.0
2013-12-19,13.54,13.81,13.54,13.72,172515.0
2013-12-20,13.68,13.84,13.575,13.575,156390.0
2013-12-23,13.61,13.685,13.33,13.64,141915.0
2013-12-24,13.64,13.715,13.48,13.48,28020.0
2013-12-27,13.47,13.79,13.325,13.495,86745.0
2013-12-30,13.45,14.05,13.45,13.845,107945.0
2013-12-31,13.73,13.85,13.615,13.715,49930.0
2014-01-02,13.775,13.775,13.55,13.58,82700.0
2014-01-03,13.64,13.76,13.58,13.63,76655.0
2014-01-06,13.685,13.7,13.555,13.665,104650.0
2014-01-07,13.69,13.785,13.595,13.72,251030.0
2014-01-08,13.78,13.895,13.68,13.765,182515.0
2014-01-09,13.805,13.86,13.725,13.805,91535.0
2014-01-10,13.77,13.915,13.69,13.8,129555.0
2014-01-13,13.8,13.87,13.59,13.66,66140.0
2014-01-14,13.735,13.885,13.605,13.725,123535.0
2014-01-15,13.79,14.15,13.775,13.995,137460.0
2014-01-16,13.995,14.315,13.95,14.1,101680.0
2014-01-17,14.155,14.455,14.155,14.195,170615.0
2014-01-20,14.345,14.345,14.11,14.165,58680.0
2014-01-21,14.155,14.35,13.97,13.975,139685.0
2014-01-22,14.05,14.145,13.975,13.975,173405.0
2014-01-23,14.03,14.095,13.885,13.92,233655.0
2014-01-24,13.91,14.01,13.665,13.685,153545.0
2014-01-27,13.63,13.685,13.485,13.535,391830.0
2014-01-28,13.525,13.745,13.525,13.59,194805.0
2014-01-29,13.55,13.615,13.325,13.485,183150.0
2014-01-30,13.555,14.18,13.55,13.855,195135.0
2014-01-31,13.855,14.035,13.63,13.91,145740.0
2014-02-03,13.975,13.975,13.56,13.755,163790.0
2014-02-04,13.83,13.83,13.585,13.665,113375.0
2014-02-05,13.74,13.825,13.59,13.695,203190.0
2014-02-06,13.695,13.96,13.69,13.88,265465.0
2014-02-07,13.87,14.125,13.81,14.065,158515.0
2014-02-10,14.15,14.195,13.915,13.965,230080.0
2014-02-11,14.04,14.36,14.04,14.23,175700.0
2014-02-12,14.2,14.26,14.065,14.16,106320.0
2014-02-13,14.075,14.285,13.93,14.245,77115.0
2014-02-14,14.245,14.395,14.225,14.32,44875.0
2014-02-18,14.42,14.42,14.135,14.27,45930.0
2014-02-19,14.165,14.35,14.08,14.19,70750.0
2014-02-20,14.715,15.39,14.715,15.09,388365.0
2014-02-21,15.165,16.07,15.055,15.755,322460.0
2014-02-24,15.84,15.84,15.475,15.55,450115.0
2014-02-25,15.6,15.61,15.24,15.445,270145.0
2014-02-26,15.495,15.705,15.435,15.49,171375.0
2014-02-27,15.565,15.65,15.47,15.6,808665.0
2014-02-28,15.65,15.755,15.58,15.725,287845.0
2014-03-03,15.745,15.955,15.6,15.85,251645.0
2014-03-04,15.935,15.98,15.86,15.95,163565.0
2014-03-05,16.015,16.335,15.95,16.17,263510.0
2014-03-06,16.32,16.34,16.235,16.295,78105.0
2014-03-07,16.275,16.32,15.895,16.085,166215.0
2014-03-10,16.17,16.75,16.1,16.61,226120.0
2014-03-11,16.785,16.79,16.155,16.64,315700.0
2014-03-12,16.63,16.71,16.25,16.275,613255.0
2014-03-13,16.375,16.405,16.11,16.285,155965.0
2014-03-14,16.15,16.365,16.1,16.28,87800.0
2014-03-17,16.31,16.685,16.29,16.505,113045.0
2014-03-18,16.49,16.545,16.36,16.525,113375.0
2014-03-19,16.64,16.675,16.415,16.55,156160.0
2014-03-20,16.595,16.595,16.27,16.355,145395.0
2014-03-21,16.335,16.37,16.125,16.145,150785.0
2014-03-24,16.145,16.5,16.11,16.335,106900.0
2014-03-25,16.51,16.51,16.34,16.37,114320.0
2014-03-26,16.37,16.395,16.19,16.32,203305.0
2014-03-27,16.265,16.455,15.98,16.015,122060.0
2014-03-28,16.115,16.655,15.97,16.25,152800.0
2014-03-31,16.355,16.5,16.26,16.445,290480.0
2014-04-01,16.57,17.23,16.49,16.93,529470.0
2014-04-02,17.11,17.7,16.925,17.575,377830.0
2014-04-03,17.535,17.73,17.32,17.345,255790.0
2014-04-04,17.4,17.515,17.125,17.365,173705.0
2014-04-07,17.525,17.525,17.205,17.26,183250.0
2014-04-08,17.225,17.415,17.145,17.36,134075.0
2014-04-09,17.405,17.51,17.275,17.44,146100.0
2014-04-10,17.53,18.23,17.445,17.535,344940.0
2014-04-11,17.62,17.62,16.99,16.99,147980.0
2014-04-14,17.09,17.245,16.595,16.88,181375.0
2014-04-15,16.885,17.05,16.735,16.745,289425.0
2014-04-16,16.68,17.19,16.68,17.115,290870.0
2014-04-17,16.945,17.36,16.945,17.1,207275.0
2014-04-21,17.085,17.27,17.045,17.27,72825.0
2014-04-22,17.405,17.405,17.135,17.245,139135.0
2014-04-23,17.395,17.445,17.25,17.445,99770.0
2014-04-24,17.395,17.655,16.97,17.04,204520.0
2014-04-25,17.015,17.1,16.84,17.025,151300.0
2014-04-28,17.015,17.15,16.795,16.93,94410.0
2014-04-29,17.005,17.01,16.78,16.885,135110.0
2014-04-30,16.85,17.385,16.85,17.3,124520.0
2014-05-01,18.14,19.09,18.055,18.715,535675.0
2014-05-02,18.9,18.92,18.375,18.65,325555.0
2014-05-05,18.745,18.785,18.585,18.66,227555.0
2014-05-06,18.66,18.705,18.495,18.66,282205.0
2014-05-07,18.735,18.735,18.42,18.46,162025.0
2014-05-08,18.49,18.685,18.225,18.265,118375.0
2014-05-09,18.23,18.49,18.23,18.31,96235.0
2014-05-12,18.305,18.445,18.15,18.255,154045.0
2014-05-13,18.255,18.4,18.24,18.295,107710.0
2014-05-14,18.53,18.53,18.145,18.17,98310.0
2014-05-15,18.39,18.395,18.15,18.3,197195.0
2014-05-16,18.185,18.295,17.83,18.26,141330.0
2014-05-20,18.54,18.54,17.88,18.055,161815.0
2014-05-21,18.06,18.325,17.94,18.24,174875.0
2014-05-22,18.14,18.31,18.12,18.23,328200.0
2014-05-23,18.31,18.365,17.885,18.23,149020.0
2014-05-26,18.055,18.75,18.055,18.225,72485.0
2014-05-27,18.365,18.365,18.1,18.18,211215.0
2014-05-28,18.315,18.315,18.155,18.2,162495.0
2014-05-29,18.33,18.46,18.075,18.245,535705.0
2014-05-30,18.295,18.315,18.14,18.27,616270.0
2014-06-02,18.455,18.485,18.145,18.225,377510.0
2014-06-03,18.155,18.39,18.15,18.2,824420.0
2014-06-04,18.37,18.505,18.185,18.435,698160.0
2014-06-05,18.605,18.94,18.32,18.74,164585.0
2014-06-06,18.815,19.095,18.615,18.685,257795.0
2014-06-09,18.75,18.875,18.32,18.355,118900.0
2014-06-10,18.4,18.71,18.315,18.595,308025.0
2014-06-11,18.7,18.7,18.445,18.585,102895.0
2014-06-12,18.55,18.675,18.275,18.39,175115.0
2014-06-13,18.445,18.505,18.21,18.345,125625.0
2014-06-16,18.485,18.485,18.115,18.305,67710.0
2014-06-17,18.305,18.445,18.185,18.215,112385.0
2014-06-18,18.21,18.27,18.095,18.15,236735.0
2014-06-19,18.21,18.27,17.93,18.005,137305.0
2014-06-20,17.88,18.025,17.475,17.68,266550.0
2014-06-23,17.8,18.095,17.47,17.925,185290.0
2014-06-24,17.89,18.27,17.88,17.915,310230.0
2014-06-25,17.9,18.095,17.655,17.97,361625.0
2014-06-26,18.005,18.01,17.81,17.95,162840.0
2014-06-27,17.955,18.09,17.81,17.89,187385.0
2014-06-30,17.895,17.895,17.62,17.88,145445.0
2014-07-02,17.925,18.06,17.73,17.965,190460.0
2014-07-03,17.955,18.01,17.75,17.81,149285.0
2014-07-04,17.75,17.95,17.75,17.925,43775.0
2014-07-07,17.865,17.965,17.695,17.865,333255.0
2014-07-08,17.965,17.965,17.68,17.73,447640.0
2014-07-09,17.885,18.175,17.635,18.025,189120.0
2014-07-10,18.02,18.635,17.85,18.15,322280.0
2014-07-11,18.105,18.875,18.09,18.875,360095.0
2014-07-14,18.985,18.985,18.42,18.465,386030.0
2014-07-15,18.465,18.7,18.28,18.505,534500.0
2014-07-16,18.505,18.965,18.505,18.92,177825.0
2014-07-17,18.965,19.135,18.745,18.965,232100.0
2014-07-18,19.125,19.125,18.73,19.01,134235.0
2014-07-21,19.05,19.05,18.72,18.865,291870.0
2014-07-22,19.02,19.02,18.77,19.0,545555.0
2014-07-23,19.075,19.075,18.89,18.995,179120.0
2014-07-24,19.095,19.145,18.97,19.04,162790.0
2014-07-25,18.99,19.045,18.92,18.925,166355.0
2014-07-28,18.935,19.23,18.815,18.9,146385.0
2014-07-29,19.11,19.455,18.815,18.815,292995.0
2014-07-30,18.79,19.565,18.69,19.555,292085.0
2014-07-31,19.665,19.665,18.58,18.78,409280.0
2014-08-01,18.705,19.195,18.27,19.185,555065.0
2014-08-05,19.29,19.99,19.18,19.665,586585.0
2014-08-06,19.57,19.85,19.57,19.815,484905.0
2014-08-07,19.915,20.36,19.72,20.11,530395.0
2014-08-08,20.095,20.385,19.81,20.08,451090.0
2014-08-11,20.12,20.265,19.88,20.045,244950.0
2014-08-12,20.065,20.13,19.835,19.86,110720.0
2014-08-13,19.925,20.085,19.87,20.02,99275.0
2014-08-14,20.005,20.185,19.835,20.16,165315.0
2014-08-15,20.225,20.225,19.96,20.045,201765.0
2014-08-18,20.185,20.25,20.115,20.225,218260.0
2014-08-19,20.22,20.355,20.06,20.32,145265.0
2014-08-20,20.355,20.36,19.94,20.36,215760.0
2014-08-21,20.385,20.745,20.04,20.215,320905.0
2014-08-22,20.185,20.24,19.985,20.08,274405.0
2014-08-25,20.175,20.175,19.91,20.04,273720.0
2014-08-26,20.025,20.08,19.835,19.965,139195.0
2014-08-27,20.0,20.0,19.705,19.845,341305.0
2014-08-28,19.845,19.94,19.665,19.75,289915.0
2014-08-29,19.75,19.915,19.72,19.72,85135.0
2014-09-02,19.75,19.885,19.645,19.865,269545.0
2014-09-03,19.89,20.01,19.865,19.92,126345.0
2014-09-04,19.965,19.965,19.795,19.905,304860.0
2014-09-05,19.8,19.925,19.72,19.845,120565.0
2014-09-08,19.98,19.98,19.72,19.835,166955.0
2014-09-09,19.835,19.835,19.75,19.81,104255.0
2014-09-10,19.8,19.83,19.6,19.64,274490.0
2014-09-11,19.665,19.68,19.435,19.68,286855.0
2014-09-12,19.58,19.96,19.58,19.9,353170.0
2014-09-15,19.86,20.24,19.685,19.715,507035.0
2014-09-16,19.66,19.79,19.63,19.67,227500.0
2014-09-17,19.715,19.825,19.625,19.68,242305.0
2014-09-18,19.82,20.06,19.585,19.88,369640.0
2014-09-19,19.88,20.24,19.57,19.88,202385.0
2014-09-22,19.89,19.89,19.63,19.775,241020.0
2014-09-23,19.73,19.87,19.63,19.715,463840.0
2014-09-24,19.74,20.01,19.655,19.96,266410.0
2014-09-25,19.975,19.975,19.39,19.455,520855.0
2014-09-26,19.395,19.55,19.29,19.435,224100.0
2014-09-29,19.37,19.505,19.215,19.395,200270.0
2014-09-30,19.38,19.725,19.07,19.525,187920.0
2014-10-01,19.54,19.54,19.205,19.37,381660.0
2014-10-02,19.305,19.45,19.195,19.34,256020.0
2014-10-03,19.385,19.685,19.355,19.43,307410.0
2014-10-06,19.495,19.865,19.395,19.67,180135.0
2014-10-07,19.595,19.94,19.455,19.51,204720.0
2014-10-08,19.58,19.995,19.51,19.945,306525.0
2014-10-09,19.945,19.945,19.58,19.61,241375.0
2014-10-10,19.595,19.595,18.93,18.94,298405.0
2014-10-14,18.755,18.815,18.475,18.635,417505.0
2014-10-15,18.45,18.565,18.015,18.24,372335.0
2014-10-16,17.89,18.85,16.925,18.43,402480.0
2014-10-17,18.685,19.395,18.665,19.105,235475.0
2014-10-20,19.365,19.445,19.0,19.26,204675.0
2014-10-21,19.365,19.76,19.26,19.41,212145.0
2014-10-22,19.615,19.705,19.35,19.41,262870.0
2014-10-23,19.61,19.975,19.585,19.815,215710.0
2014-10-24,19.855,20.0,19.805,19.975,152535.0
2014-10-27,19.975,19.975,19.715,19.755,166940.0
2014-10-28,19.765,19.975,19.68,19.795,151430.0
2014-10-29,19.785,19.95,19.68,19.75,123065.0
2014-10-30,19.8,20.01,19.545,19.735,156650.0
2014-10-31,19.865,20.015,19.735,19.88,253965.0
2014-11-03,20.015,20.24,19.355,19.71,541545.0
2014-11-04,19.89,19.935,19.545,19.665,139615.0
2014-11-05,19.875,20.165,19.715,19.89,310215.0
2014-11-06,20.02,21.2,19.895,20.865,732700.0
2014-11-07,21.155,21.785,21.075,21.415,481760.0
2014-11-10,21.49,21.615,21.06,21.225,449030.0
2014-11-11,21.335,21.37,20.925,21.02,221065.0
2014-11-12,21.02,21.11,20.585,20.94,591170.0
2014-11-13,21.23,21.7,20.76,21.675,277525.0
2014-11-14,21.795,21.795,21.04,21.04,257310.0
2014-11-17,21.075,21.38,20.865,21.06,330515.0
2014-11-18,21.07,21.485,21.07,21.42,178175.0
2014-11-19,21.45,21.63,21.135,21.445,194395.0
2014-11-20,21.445,21.46,21.115,21.365,148405.0
2014-11-21,21.555,21.555,20.995,21.275,212965.0
2014-11-24,21.395,21.4,21.04,21.305,236840.0
2014-11-25,21.305,21.35,20.73,20.84,184300.0
2014-11-26,20.84,21.01,20.655,20.98,291520.0
2014-11-27,20.85,21.11,20.805,21.045,59890.0
2014-11-28,21.065,21.345,20.985,21.075,250000.0
2014-12-01,21.11,21.27,20.91,21.065,301655.0
2014-12-02,21.015,21.615,20.915,21.43,215980.0
2014-12-03,21.435,21.625,21.285,21.455,271450.0
2014-12-04,21.47,21.545,21.285,21.39,195730.0
2014-12-05,21.445,22.46,21.285,22.125,290745.0
2014-12-08,22.055,22.115,21.615,21.77,408250.0
2014-12-09,21.645,21.645,20.935,21.33,251735.0
2014-12-10,21.285,21.285,20.765,20.9,242015.0
2014-12-11,20.83,21.03,20.61,20.885,262940.0
2014-12-12,20.81,20.845,20.21,20.39,335955.0
2014-12-15,20.485,20.61,20.29,20.395,214045.0
2014-12-16,20.325,21.735,20.29,21.175,433340.0
2014-12-17,21.205,21.4,21.07,21.17,244535.0
2014-12-18,21.375,21.78,21.315,21.42,257715.0
2014-12-19,21.525,21.685,21.295,21.51,293275.0
2014-12-22,21.63,21.715,21.305,21.37,171300.0
2014-12-23,21.51,22.045,21.295,21.69,191630.0
2014-12-24,21.81,22.21,21.81,22.11,63665.0
2014-12-29,22.145,22.525,21.945,22.125,119250.0
2014-12-30,22.04,22.25,22.04,22.135,47035.0
2014-12-31,22.23,22.47,21.77,22.015,62330.0
2015-01-02,22.145,22.28,21.165,21.365,237715.0
2015-01-05,21.21,21.38,20.725,21.08,185745.0
2015-01-06,20.85,21.24,20.71,20.765,227930.0
2015-01-07,21.1,21.6,20.925,21.425,258100.0
2015-01-08,21.6,21.95,21.285,21.525,200040.0
2015-01-09,21.525,21.655,21.335,21.435,148785.0
2015-01-12,21.435,21.47,20.43,20.57,405590.0
2015-01-13,20.445,21.105,20.445,20.645,230995.0
2015-01-14,20.64,20.945,20.375,20.82,197850.0
2015-01-15,20.965,21.075,20.645,20.705,248550.0
2015-01-16,20.64,20.83,20.39,20.81,125625.0
2015-01-19,20.9,21.335,20.81,21.075,73115.0
2015-01-20,21.08,21.565,20.925,21.37,570390.0
2015-01-21,21.475,22.385,21.31,21.84,346130.0
2015-01-22,22.125,22.17,21.685,21.895,249555.0
2015-01-23,22.065,22.61,21.865,22.46,244290.0
2015-01-26,22.56,22.56,21.935,22.37,422170.0
2015-01-27,22.35,22.475,21.91,22.39,667455.0
2015-01-28,22.39,22.93,22.145,22.235,232730.0
2015-01-29,22.195,22.545,22.14,22.49,135075.0
2015-01-30,22.385,23.26,22.345,22.975,208885.0
2015-02-02,23.085,23.55,22.87,23.325,269395.0
2015-02-03,23.6,23.6,22.535,22.795,553785.0
2015-02-04,22.75,22.93,22.535,22.71,166685.0
2015-02-05,22.81,23.08,22.405,22.935,498450.0
2015-02-06,22.935,23.285,22.92,23.225,167085.0
2015-02-09,23.225,23.47,23.095,23.33,208445.0
2015-02-10,23.385,23.425,23.095,23.17,247950.0
2015-02-11,23.135,23.34,22.815,23.045,206295.0
2015-02-12,23.07,23.07,22.56,22.715,309025.0
2015-02-13,22.74,22.96,22.38,22.835,370435.0
2015-02-17,22.965,23.175,22.565,22.745,281540.0
2015-02-18,22.74,23.065,22.585,23.02,220365.0
2015-02-19,23.02,23.435,23.02,23.29,187120.0
2015-02-20,23.31,23.435,23.045,23.32,226820.0
2015-02-23,23.35,23.7,23.095,23.395,264600.0
2015-02-24,23.435,23.875,23.395,23.76,263335.0
2015-02-25,23.79,23.97,23.63,23.805,235205.0
2015-02-26,23.87,24.135,23.455,24.03,473645.0
2015-02-27,24.01,24.295,23.83,24.19,420200.0
2015-03-02,24.295,24.83,23.785,23.915,433630.0
2015-03-03,24.115,24.125,23.79,23.985,279925.0
2015-03-04,24.0,24.66,24.0,24.14,457630.0
2015-03-05,24.155,24.24,24.05,24.115,225295.0
2015-03-06,24.075,24.325,24.075,24.235,170155.0
2015-03-09,24.285,25.015,24.19,24.545,317925.0
2015-03-10,24.5,24.91,24.415,24.75,241435.0
2015-03-11,24.73,24.78,24.38,24.44,150610.0
2015-03-12,24.525,24.525,23.795,24.16,304725.0
2015-03-13,24.105,24.19,23.61,23.775,208620.0
2015-03-16,23.74,24.46,23.74,24.395,238425.0
2015-03-17,24.24,24.5,23.925,24.285,160650.0
2015-03-18,24.225,24.375,24.03,24.175,200765.0
2015-03-19,24.195,24.2,23.83,23.89,222655.0
2015-03-20,23.925,24.105,23.675,23.86,532265.0
2015-03-23,23.94,24.335,23.85,24.115,349920.0
2015-03-24,24.185,25.025,24.13,24.945,307240.0
2015-03-25,25.16,25.685,24.435,24.97,7079595.0
2015-03-26,24.64,25.105,24.335,24.85,382790.0
2015-03-27,24.805,25.91,24.805,25.52,323145.0
2015-03-30,25.635,26.085,25.465,25.515,362340.0
2015-03-31,25.405,25.48,24.865,24.99,365175.0
2015-04-01,25.055,25.7,24.865,25.415,363090.0
2015-04-02,25.415,25.88,25.365,25.635,214615.0
2015-04-06,25.845,26.11,25.69,26.075,189620.0
2015-04-07,26.17,26.325,25.975,26.115,348655.0
2015-04-08,26.13,26.365,25.93,26.105,358700.0
2015-04-09,26.13,26.205,25.745,26.045,398880.0
2015-04-10,26.08,26.5,25.735,26.025,169250.0
2015-04-13,25.99,26.41,25.975,26.4,305235.0
2015-04-14,26.385,27.345,26.33,27.27,488675.0
2015-04-15,27.35,27.36,25.535,25.75,820405.0
2015-04-16,25.795,26.35,25.755,26.075,512005.0
2015-04-17,25.89,26.225,25.605,25.77,382940.0
2015-04-20,25.95,26.18,25.49,25.58,578805.0
2015-04-21,25.67,25.955,25.57,25.75,292000.0
2015-04-22,25.825,26.175,25.21,25.36,550870.0
2015-04-23,25.305,25.41,24.985,25.045,602420.0
2015-04-24,25.045,25.11,24.655,24.75,649175.0
2015-04-27,24.775,25.445,24.74,25.01,410225.0
2015-04-28,25.08,25.43,24.925,25.22,494310.0
2015-04-29,25.175,25.175,24.27,24.54,571975.0
2015-04-30,24.59,24.59,24.1,24.325,506925.0
2015-05-01,24.28,24.99,24.28,24.855,378080.0
2015-05-04,25.43,25.43,24.515,24.64,337910.0
2015-05-05,24.72,24.95,24.15,24.225,445785.0
2015-05-06,24.22,24.675,23.88,24.44,407570.0
2015-05-07,25.075,26.81,24.99,26.575,1319940.0
2015-05-08,26.83,27.805,26.395,27.685,964655.0
2015-05-11,27.71,27.77,26.97,27.08,567490.0
2015-05-12,27.005,27.025,26.4,26.485,470905.0
2015-05-13,26.59,26.59,25.86,25.95,570975.0
2015-05-14,26.59,26.59,25.955,26.165,438605.0
2015-05-15,26.155,26.375,26.115,26.26,506685.0
2015-05-19,26.325,26.48,26.115,26.265,416915.0
2015-05-20,26.345,26.415,25.955,26.19,605695.0
2015-05-21,26.19,26.265,26.045,26.095,293760.0
2015-05-22,26.095,26.13,25.87,25.945,353855.0
2015-05-25,25.94,25.94,25.845,25.895,80935.0
2015-05-26,25.955,25.955,25.25,25.385,566120.0
2015-05-27,25.43,25.98,25.35,25.925,391620.0
2015-05-28,25.925,25.955,25.385,25.76,226895.0
2015-05-29,25.83,25.83,25.345,25.345,184790.0
2015-06-01,25.59,26.04,25.405,25.825,327390.0
2015-06-02,25.85,26.12,25.55,25.895,201965.0
2015-06-03,25.945,25.955,25.615,25.755,201160.0
2015-06-04,25.865,26.2,25.66,26.2,231690.0
2015-06-05,26.205,26.36,25.76,25.815,118665.0
2015-06-08,25.735,25.805,25.18,25.315,189285.0
2015-06-09,25.275,25.515,25.04,25.265,154365.0
2015-06-10,25.425,26.06,25.255,25.845,234225.0
2015-06-11,25.81,25.905,25.49,25.5,216100.0
2015-06-12,25.43,25.695,25.175,25.585,188290.0
2015-06-15,25.42,25.57,25.39,25.5,109720.0
2015-06-16,25.425,25.5,25.215,25.325,336310.0
2015-06-17,25.325,25.585,25.3,25.425,313100.0
2015-06-18,25.51,26.64,25.51,26.485,320295.0
2015-06-19,26.435,26.69,26.095,26.31,273670.0
2015-06-22,27.255,27.255,26.2,26.295,156390.0
2015-06-23,26.545,26.775,26.295,26.605,165710.0
2015-06-24,26.555,26.76,26.375,26.55,187815.0
2015-06-25,26.55,27.145,26.505,27.135,173730.0
2015-06-26,27.03,27.515,26.905,27.425,161925.0
2015-06-29,27.345,27.35,26.715,26.78,205730.0
2015-06-30,26.905,27.12,26.74,26.935,189755.0
2015-07-02,26.99,27.605,26.945,27.455,207245.0
2015-07-03,27.475,27.78,27.215,27.78,104080.0
2015-07-06,27.67,27.815,27.255,27.58,292680.0
2015-07-07,27.78,28.02,27.255,27.97,461745.0
2015-07-08,27.935,28.38,27.78,27.815,325155.0
2015-07-09,28.63,28.63,27.805,28.025,290850.0
2015-07-10,28.25,28.8,27.91,28.62,266430.0
2015-07-13,28.94,29.165,28.68,28.985,203415.0
2015-07-14,29.01,29.64,28.84,29.365,253625.0
2015-07-15,29.365,29.715,29.225,29.48,185580.0
2015-07-16,29.525,29.89,29.37,29.595,349205.0
2015-07-17,29.63,29.645,29.38,29.535,203265.0
2015-07-20,29.775,29.855,29.435,29.435,139760.0
2015-07-21,29.365,29.795,29.365,29.52,142515.0
2015-07-22,29.51,29.67,29.29,29.315,342855.0
2015-07-23,29.445,29.875,29.275,29.655,267210.0
2015-07-24,29.54,30.285,29.53,29.965,445940.0
2015-07-27,29.99,30.415,29.285,29.34,259495.0
2015-07-28,29.495,29.71,29.01,29.34,389450.0
2015-07-29,29.34,29.365,28.885,29.08,306700.0
2015-07-30,29.065,29.445,29.06,29.36,339090.0
2015-07-31,29.915,32.25,29.915,32.17,855945.0
2015-08-04,32.385,32.61,31.365,31.51,714430.0
2015-08-05,31.52,32.53,31.52,32.53,393315.0
2015-08-06,32.475,32.875,32.16,32.53,473610.0
2015-08-07,32.61,32.625,31.56,32.05,452625.0
2015-08-10,32.1,32.515,31.99,32.195,268975.0
2015-08-11,32.105,32.475,31.77,32.355,358545.0
2015-08-12,32.055,32.485,31.79,32.275,365670.0
2015-08-13,32.35,32.98,32.1,32.57,553185.0
2015-08-14,32.615,32.815,31.925,32.185,479255.0
2015-08-17,32.21,33.385,32.15,33.105,428905.0
2015-08-18,33.1,33.1,32.235,32.28,431770.0
2015-08-19,32.285,32.705,32.075,32.44,291800.0
2015-08-20,32.355,32.705,31.735,31.865,351590.0
2015-08-21,31.505,31.63,29.91,30.225,508200.0
2015-08-24,26.135,29.72,26.135,28.83,738470.0
2015-08-25,29.89,30.99,29.58,30.73,463200.0
2015-08-26,31.245,31.625,29.655,30.96,438105.0
2015-08-27,31.39,31.585,30.235,30.765,401415.0
2015-08-28,30.64,30.9,30.07,30.59,190795.0
2015-08-31,30.945,31.4,30.105,30.24,735975.0
2015-09-01,30.265,31.145,30.07,30.98,729360.0
2015-09-02,31.285,31.65,30.95,31.115,288585.0
2015-09-03,31.46,31.46,31.12,31.315,383935.0
2015-09-04,31.15,31.69,31.12,31.56,364925.0
2015-09-08,32.03,32.175,31.47,31.47,198600.0
2015-09-09,31.69,32.605,31.525,32.37,383025.0
2015-09-10,32.37,32.53,31.555,31.62,221730.0
2015-09-11,31.65,32.495,31.625,32.35,248855.0
2015-09-14,32.42,32.475,31.375,31.785,359705.0
2015-09-15,31.89,32.585,31.715,32.445,245025.0
2015-09-16,32.605,33.195,32.565,32.825,309115.0
2015-09-17,32.765,32.94,32.155,32.205,234860.0
2015-09-18,32.06,33.53,31.89,33.3,632395.0
2015-09-21,33.255,33.3,32.85,33.095,378260.0
2015-09-22,32.86,33.735,32.6,33.245,625645.0
2015-09-23,33.265,34.265,32.99,34.135,543315.0
2015-09-24,34.18,34.395,32.225,33.48,510400.0
2015-09-25,33.675,33.83,33.045,33.35,442410.0
2015-09-28,33.17,33.3,32.275,32.515,382155.0
2015-09-29,32.475,32.84,32.44,32.64,323745.0
2015-09-30,32.9,33.65,32.28,33.005,436905.0
2015-10-01,33.12,33.21,32.375,32.995,506625.0
2015-10-02,32.995,33.37,32.61,33.17,234310.0
2015-10-05,33.205,33.445,32.525,33.265,341195.0
2015-10-06,33.265,33.365,31.275,32.33,649800.0
2015-10-07,32.355,32.7,30.61,30.695,932440.0
2015-10-08,30.655,31.29,30.18,30.305,674905.0
2015-10-09,30.45,30.735,29.79,29.815,662450.0
2015-10-13,29.955,31.24,29.95,31.01,732645.0
2015-10-14,31.105,31.98,30.95,31.82,402035.0
2015-10-15,31.94,32.415,31.23,32.29,620395.0
2015-10-16,32.275,33.01,32.085,32.18,557595.0
2015-10-19,32.23,32.86,32.065,32.595,253080.0
2015-10-20,32.68,33.285,32.495,33.12,420880.0
2015-10-21,33.235,33.605,33.23,33.48,394325.0
2015-10-22,33.635,33.695,33.39,33.52,358325.0
2015-10-23,33.735,34.005,33.22,33.255,404375.0
2015-10-26,33.33,33.345,32.045,32.7,576475.0
2015-10-27,32.685,33.3,32.305,32.54,356530.0
2015-10-28,32.54,32.89,32.315,32.7,275460.0
2015-10-29,32.745,34.105,32.495,33.85,462990.0
2015-10-30,32.595,33.475,32.59,32.64,396920.0
2015-11-02,32.77,33.45,32.76,33.22,285550.0
2015-11-03,33.095,33.475,32.875,33.385,278860.0
2015-11-04,33.475,34.005,33.42,33.635,455470.0
2015-11-05,35.25,36.555,34.535,35.945,957280.0
2015-11-06,36.255,38.495,36.255,37.8,916405.0
2015-11-09,37.7,37.705,36.905,37.05,518450.0
2015-11-10,36.995,37.705,36.655,37.695,598210.0
2015-11-11,37.705,38.055,37.615,37.915,988995.0
2015-11-12,37.96,38.23,37.535,37.83,422245.0
2015-11-13,37.535,37.765,36.12,36.47,885490.0
2015-11-16,36.49,36.675,36.205,36.375,532665.0
2015-11-17,36.4,36.645,36.215,36.38,786635.0
2015-11-18,36.56,36.645,36.055,36.38,469165.0
2015-11-19,36.6,37.07,36.38,36.78,616390.0
2015-11-20,36.975,37.26,36.785,36.96,344190.0
2015-11-23,36.845,37.905,36.645,37.585,556015.0
2015-11-24,37.625,38.86,37.595,38.55,1213465.0
2015-11-25,39.43,39.455,37.905,38.335,500220.0
2015-11-26,38.335,38.41,38.055,38.165,134985.0
2015-11-27,38.29,38.415,37.64,37.675,335180.0
2015-11-30,37.705,39.22,37.59,39.075,1602235.0
2015-12-01,39.13,39.635,38.87,39.105,675260.0
2015-12-02,39.265,39.465,38.585,38.76,448775.0
2015-12-03,39.095,39.465,38.51,38.895,502785.0
2015-12-04,38.81,39.475,38.76,39.165,440220.0
2015-12-07,39.21,39.525,38.76,39.005,496740.0
2015-12-08,38.875,40.35,38.45,39.785,596550.0
2015-12-09,40.405,40.94,38.5,38.625,657420.0
2015-12-10,38.585,39.52,38.405,39.18,418025.0
2015-12-11,39.17,39.685,38.775,39.135,307455.0
2015-12-14,39.165,40.19,39.05,39.69,515495.0
2015-12-15,39.69,39.69,37.75,38.075,892410.0
2015-12-16,38.205,39.09,38.155,38.725,452840.0
2015-12-17,38.82,39.785,38.785,39.75,673320.0
2015-12-18,39.64,39.96,39.485,39.935,494050.0
2015-12-21,40.075,40.29,39.835,40.205,280515.0
2015-12-22,40.205,40.385,39.23,39.99,339540.0
2015-12-23,39.955,40.045,38.66,39.15,330800.0
2015-12-24,39.15,39.235,38.57,39.035,195760.0
2015-12-29,39.36,40.08,38.98,39.93,242960.0
2015-12-30,40.0,40.415,39.93,40.315,134095.0
2015-12-31,40.285,40.285,39.5,39.595,82590.0
2016-01-04,39.545,39.565,38.12,39.32,289750.0
2016-01-05,39.245,40.83,39.175,40.81,416560.0
2016-01-06,40.565,40.85,39.185,40.07,563520.0
2016-01-07,39.705,39.705,38.49,38.91,482005.0
2016-01-08,38.825,39.805,38.825,39.3,706880.0
2016-01-11,39.5,39.62,38.115,38.765,341385.0
2016-01-12,38.845,39.34,37.965,38.525,508075.0
2016-01-13,38.76,39.655,38.47,38.77,508745.0
2016-01-14,38.705,39.51,37.82,39.455,398365.0
2016-01-15,38.815,39.0,37.99,38.295,384335.0
2016-01-18,37.945,38.295,35.64,36.165,871925.0
2016-01-19,36.71,37.315,36.535,37.235,601705.0
2016-01-20,36.53,37.34,36.045,37.295,836555.0
2016-01-21,37.41,38.875,37.235,38.47,407395.0
2016-01-22,39.0,39.22,38.29,38.435,351425.0
2016-01-25,38.435,38.52,37.5,37.585,316620.0
2016-01-26,37.73,37.945,36.355,36.785,484400.0
2016-01-27,36.795,36.885,36.36,36.54,277725.0
2016-01-28,36.52,36.71,35.075,35.63,597405.0
2016-01-29,35.755,35.92,34.605,34.855,1085035.0
2016-02-01,34.655,34.93,34.405,34.545,750875.0
2016-02-02,34.435,34.545,33.56,34.26,644585.0
2016-02-03,34.285,34.765,33.455,33.55,762520.0
2016-02-04,32.835,33.88,32.835,33.745,1081135.0
2016-02-05,33.745,34.06,31.275,31.705,1360055.0
2016-02-08,31.415,31.415,30.24,30.635,1039915.0
2016-02-09,30.635,33.09,30.4,32.82,970515.0
2016-02-10,32.83,33.675,32.395,32.485,452960.0
2016-02-11,31.95,32.435,31.53,32.18,464755.0
2016-02-12,32.54,33.42,32.075,32.96,602935.0
2016-02-16,33.445,33.845,32.87,33.64,584470.0
2016-02-17,33.775,35.435,33.58,35.085,964750.0
2016-02-18,35.295,35.305,34.235,34.285,433990.0
2016-02-19,34.125,35.27,34.065,35.105,604170.0
2016-02-22,35.295,35.65,35.105,35.2,390025.0
2016-02-23,35.495,36.04,35.235,35.985,346160.0
2016-02-24,35.98,35.98,34.64,34.72,537465.0
2016-02-25,37.15,38.285,36.545,36.97,1206770.0
2016-02-26,37.255,37.67,35.575,35.755,487260.0
2016-02-29,36.09,36.68,36.09,36.52,447790.0
2016-03-01,36.885,37.39,36.11,36.97,558890.0
2016-03-02,40.765,41.47,39.015,41.325,1360870.0
2016-03-03,41.115,41.67,38.22,38.735,1178630.0
2016-03-04,38.805,41.47,38.285,41.365,906340.0
2016-03-07,40.25,41.93,40.25,41.52,777165.0
2016-03-08,41.385,41.78,40.885,41.575,647200.0
2016-03-09,41.525,41.65,41.085,41.12,701820.0
2016-03-10,41.245,41.295,40.04,40.69,310490.0
2016-03-11,41.12,41.53,40.655,40.73,590050.0
2016-03-14,40.86,40.99,40.32,40.67,290285.0
2016-03-15,40.725,40.94,39.935,40.175,324835.0
2016-03-16,40.185,40.5,39.97,40.155,200705.0
2016-03-17,39.935,40.64,39.79,40.19,263180.0
2016-03-18,40.19,40.41,39.645,39.91,212105.0
2016-03-21,39.905,40.745,39.62,40.56,238410.0
2016-03-22,40.3,40.595,39.825,40.36,254755.0
2016-03-23,40.36,42.29,40.2,42.125,545080.0
2016-03-24,41.98,41.98,41.165,41.33,249750.0
2016-03-28,41.265,41.735,41.12,41.3,176970.0
2016-03-29,41.385,42.77,41.22,42.59,273695.0
2016-03-30,42.915,43.795,42.095,43.005,361240.0
2016-03-31,43.035,44.035,42.755,43.595,576960.0
2016-04-01,43.4,44.0,42.755,43.42,464955.0
2016-04-04,43.685,44.17,43.2,43.99,247290.0
2016-04-05,43.51,43.88,43.175,43.64,348490.0
2016-04-06,43.69,43.855,43.16,43.705,256530.0
2016-04-07,43.43,43.48,41.83,42.705,410800.0
2016-04-08,42.735,42.75,41.295,41.58,360210.0
2016-04-11,41.745,42.135,41.5,41.585,186705.0
2016-04-12,41.52,41.585,39.285,39.695,665360.0
2016-04-13,39.87,41.15,39.795,40.98,406290.0
2016-04-14,40.87,40.995,40.585,40.68,300345.0
2016-04-15,40.555,41.385,40.5,40.795,140440.0
2016-04-18,40.63,41.74,40.63,41.27,280075.0
2016-04-19,40.87,41.38,40.725,41.345,238485.0
2016-04-20,41.385,41.565,41.175,41.3,264390.0
2016-04-21,41.3,41.42,41.08,41.26,246540.0
2016-04-22,41.145,41.34,40.53,40.64,688340.0
2016-04-25,40.685,40.99,40.61,40.695,201370.0
2016-04-26,40.68,41.085,40.29,40.625,235375.0
2016-04-27,40.675,41.015,40.425,40.9,717950.0
2016-04-28,40.865,41.915,40.525,40.7,630280.0
2016-04-29,40.625,40.94,40.03,40.635,560250.0
2016-05-02,40.685,41.74,40.25,41.43,289600.0
2016-05-03,41.365,41.995,40.99,41.72,192195.0
2016-05-04,41.52,42.99,41.52,42.99,377845.0
2016-05-05,43.595,43.595,41.04,41.21,422300.0
2016-05-06,41.11,41.225,40.21,40.51,407435.0
2016-05-09,40.735,40.75,39.815,40.1,280430.0
2016-05-10,40.29,40.855,39.385,40.845,361690.0
2016-05-11,40.94,40.94,39.62,39.825,369925.0
2016-05-12,39.85,40.06,38.77,39.175,641145.0
2016-05-13,39.025,41.675,39.02,40.69,476830.0
2016-05-16,40.635,40.795,39.46,39.725,193470.0
2016-05-17,39.745,40.045,39.445,39.845,254415.0
2016-05-18,39.715,39.795,39.325,39.395,218225.0
2016-05-19,39.37,39.895,39.265,39.85,277945.0
2016-05-20,39.88,40.45,39.775,40.275,214215.0
2016-05-24,40.24,40.5,39.44,39.58,312655.0
2016-05-25,39.55,40.11,39.44,39.945,215640.0
2016-05-26,40.06,40.325,39.2,39.445,231460.0
2016-05-27,39.445,40.305,39.31,40.005,154165.0
2016-05-30,40.235,40.45,39.795,39.97,40895.0
2016-05-31,39.975,41.385,39.825,41.285,319025.0
2016-06-01,41.38,41.915,40.92,41.65,344595.0
2016-06-02,41.475,41.945,41.22,41.78,237815.0
2016-06-03,41.75,41.925,41.105,41.475,262435.0
2016-06-06,41.6,41.74,41.16,41.295,182345.0
2016-06-07,41.3,41.55,41.09,41.375,404905.0
2016-06-08,41.485,42.09,41.37,41.775,389840.0
2016-06-09,41.58,41.8,41.3,41.495,225105.0
2016-06-10,41.335,41.56,41.12,41.235,191690.0
2016-06-13,41.13,41.36,40.67,40.765,210315.0
2016-06-14,40.24,40.5,39.715,39.975,213780.0
2016-06-15,39.865,40.06,39.085,39.16,336065.0
2016-06-16,39.175,39.435,37.97,39.115,534920.0
2016-06-17,38.915,39.535,38.465,39.32,208195.0
2016-06-20,39.29,39.935,39.285,39.935,331535.0
2016-06-21,39.46,40.46,39.46,40.155,234300.0
2016-06-22,40.235,40.98,40.125,40.8,326065.0
2016-06-23,40.76,41.21,40.645,40.765,218835.0
2016-06-24,39.535,40.895,39.46,40.5,332635.0
2016-06-27,40.19,40.655,39.835,40.21,415235.0
2016-06-28,40.43,40.58,38.7,39.315,327195.0
2016-06-29,39.485,39.95,39.22,39.49,181750.0
2016-06-30,39.6,39.875,39.055,39.85,303440.0
2016-07-04,39.875,39.88,38.715,39.19,193985.0
2016-07-05,39.045,39.47,38.32,38.5,622555.0
2016-07-06,38.395,39.2,38.19,38.555,440350.0
2016-07-07,38.615,38.72,38.305,38.305,290610.0
2016-07-08,38.465,39.115,38.425,38.625,384540.0
2016-07-11,38.765,39.375,38.61,39.12,174165.0
2016-07-12,39.245,39.98,39.02,39.84,375965.0
2016-07-13,39.88,40.045,39.53,39.98,158300.0
2016-07-14,40.04,40.195,39.705,39.985,105730.0
2016-07-15,39.945,39.985,39.26,39.365,202460.0
2016-07-18,39.31,39.96,39.26,39.88,162355.0
2016-07-19,39.79,40.03,39.685,39.88,194745.0
2016-07-20,39.97,40.93,39.88,40.57,209825.0
2016-07-21,40.625,41.3,40.41,41.095,160725.0
2016-07-22,41.12,41.235,40.36,40.81,202315.0
2016-07-25,40.81,40.945,40.195,40.58,86430.0
2016-07-26,40.73,41.495,40.24,41.385,256135.0
2016-07-27,41.56,41.73,41.125,41.32,143885.0
2016-07-28,41.32,41.63,40.785,41.26,153665.0
2016-07-29,41.12,41.62,41.035,41.425,181935.0
2016-08-02,41.425,41.685,40.93,41.495,283825.0
2016-08-03,41.81,41.81,40.465,41.265,345870.0
2016-08-04,40.955,43.375,40.955,43.245,464105.0
2016-08-05,43.195,43.745,42.44,43.24,569605.0
2016-08-08,43.43,43.43,42.405,42.84,213810.0
2016-08-09,42.405,42.68,42.01,42.485,236275.0
2016-08-10,42.525,42.525,41.955,42.325,140380.0
2016-08-11,42.2,42.91,42.16,42.295,105895.0
2016-08-12,42.255,42.7,41.92,42.45,367385.0
2016-08-15,42.215,42.45,41.43,42.135,221555.0
2016-08-16,42.185,42.535,41.83,42.495,123565.0
2016-08-17,42.235,42.535,42.235,42.305,103955.0
2016-08-18,42.265,42.265,41.655,42.06,206420.0
2016-08-19,41.655,42.235,41.655,41.965,200360.0
2016-08-22,41.925,42.35,41.855,42.165,197035.0
2016-08-23,41.915,42.43,41.91,42.36,98660.0
2016-08-24,42.445,42.67,42.095,42.615,283690.0
2016-08-25,42.655,42.98,42.365,42.725,277000.0
2016-08-26,43.025,43.21,42.54,42.975,193795.0
2016-08-29,42.57,43.215,42.54,42.6,402845.0
2016-08-30,42.715,43.15,42.26,42.91,400025.0
2016-08-31,42.84,44.635,42.71,44.355,374210.0
2016-09-01,44.37,44.8,44.225,44.45,472855.0
2016-09-02,44.235,44.81,43.96,44.435,271715.0
2016-09-06,44.535,45.06,44.47,44.675,119860.0
2016-09-07,44.515,44.535,44.36,44.415,196570.0
2016-09-08,44.4,45.02,44.035,44.77,213320.0
2016-09-09,44.77,44.775,44.03,44.065,232715.0
2016-09-12,43.955,44.31,43.385,43.955,188675.0
2016-09-13,43.925,43.925,42.48,42.975,291855.0
2016-09-14,43.065,43.495,42.815,43.34,138460.0
2016-09-15,43.51,43.64,42.915,42.975,120760.0
2016-09-16,43.045,43.32,42.37,42.99,229955.0
2016-09-19,43.155,43.52,42.83,43.305,117925.0
2016-09-20,43.34,43.865,42.785,42.785,185140.0
2016-09-21,42.98,43.96,42.905,43.84,354245.0
2016-09-22,44.13,44.685,43.735,44.58,181500.0
2016-09-23,44.325,44.855,44.185,44.775,176470.0
2016-09-26,44.615,45.04,44.615,44.9,104550.0
2016-09-27,44.455,45.45,44.455,45.115,249875.0
2016-09-28,45.6,45.6,44.77,45.515,124290.0
2016-09-29,45.645,46.18,45.185,45.92,262760.0
2016-09-30,45.885,46.0,44.735,44.865,134530.0
2016-10-03,44.595,45.025,43.555,43.62,297850.0
2016-10-04,43.975,43.975,43.35,43.71,154620.0
2016-10-05,44.12,44.755,43.535,43.815,170450.0
2016-10-06,43.695,44.38,43.075,43.265,403480.0
2016-10-07,43.16,43.56,42.665,42.98,244000.0
2016-10-11,42.98,43.335,41.765,42.035,346875.0
2016-10-12,42.1,43.62,42.095,43.325,294150.0
2016-10-13,43.03,43.315,42.94,43.245,112890.0
2016-10-14,43.34,44.0,43.025,43.695,174065.0
2016-10-17,43.695,43.695,42.825,43.475,101435.0
2016-10-18,43.695,44.9,43.58,44.665,182385.0
2016-10-19,44.935,44.935,43.41,43.585,241125.0
2016-10-20,43.585,43.785,42.62,42.94,287295.0
2016-10-21,42.89,43.655,42.805,43.075,133575.0
2016-10-24,43.07,43.07,42.59,42.855,186060.0
2016-10-25,42.9,43.16,42.36,43.01,160545.0
2016-10-26,42.98,43.27,41.975,42.005,366605.0
2016-10-27,42.23,42.43,41.67,41.805,294500.0
2016-10-28,41.805,42.525,41.74,41.83,249490.0
2016-10-31,41.765,42.5,41.4,42.37,253795.0
2016-11-01,42.345,43.02,42.055,42.14,320800.0
2016-11-02,42.01,42.395,41.67,42.315,135990.0
2016-11-03,42.29,43.19,41.855,42.235,173260.0
2016-11-04,42.155,42.665,41.975,42.45,121240.0
2016-11-07,42.5,43.425,42.5,42.76,172890.0
2016-11-08,42.63,42.865,42.24,42.41,269165.0
2016-11-09,42.165,42.845,41.83,42.84,205225.0
2016-11-10,43.675,43.675,39.075,41.005,666430.0
2016-11-11,40.855,41.145,39.505,40.405,485340.0
2016-11-14,40.41,40.725,39.565,40.29,449785.0
2016-11-15,40.27,40.275,39.64,39.745,375780.0
2016-11-16,39.64,39.785,39.425,39.77,493915.0
2016-11-17,39.785,40.0,39.57,39.78,210550.0
2016-11-18,39.78,40.485,39.67,40.295,330335.0
2016-11-21,40.42,40.915,40.265,40.59,278450.0
2016-11-22,40.675,41.74,40.515,41.545,386055.0
2016-11-23,41.51,41.74,41.29,41.315,239060.0
2016-11-24,41.56,41.56,40.86,41.005,90515.0
2016-11-25,41.005,41.095,40.455,40.935,120875.0
2016-11-28,40.94,41.205,40.355,40.585,347375.0
2016-11-29,40.585,41.78,40.45,41.73,310195.0
2016-11-30,41.735,41.87,41.15,41.515,420650.0
2016-12-01,41.64,41.84,41.235,41.565,443845.0
2016-12-02,41.565,41.565,40.585,41.085,414945.0
2016-12-05,41.22,41.87,40.745,41.03,246605.0
2016-12-06,41.03,41.205,39.975,40.675,384195.0
2016-12-07,40.585,40.73,39.785,40.405,404475.0
2016-12-08,40.325,40.405,39.58,39.985,365620.0
2016-12-09,40.05,40.05,39.32,39.61,269865.0
2016-12-12,39.25,39.505,38.465,39.11,496025.0
2016-12-13,39.16,39.81,38.94,39.75,298485.0
2016-12-14,40.145,40.965,40.05,40.59,361675.0
2016-12-15,40.675,40.795,40.05,40.715,314890.0
2016-12-16,40.79,41.375,40.635,40.845,418075.0
2016-12-19,40.765,41.32,39.955,40.375,301995.0
2016-12-20,44.59,49.12,44.5,48.27,1493170.0
2016-12-21,48.42,48.6,47.105,47.395,442870.0
2016-12-22,47.345,47.875,47.17,47.48,229520.0
2016-12-23,47.5,48.02,47.175,47.615,158870.0
2016-12-28,48.05,48.06,47.285,47.43,218155.0
2016-12-29,47.32,47.525,47.105,47.17,190995.0
2016-12-30,47.17,47.345,46.775,46.955,107280.0
2017-01-03,46.9,47.085,46.115,46.495,194370.0
2017-01-04,46.455,46.68,46.22,46.28,166760.0
2017-01-05,46.19,46.325,45.655,45.91,270035.0
2017-01-06,46.19,46.19,45.565,45.735,187650.0
2017-01-09,45.655,46.06,45.47,45.55,207860.0
2017-01-10,45.21,46.01,44.57,45.73,247735.0
2017-01-11,45.535,46.425,45.535,46.1,163850.0
2017-01-12,46.255,46.5,45.125,45.575,252160.0
2017-01-13,45.62,45.82,45.39,45.575,125785.0
2017-01-16,45.57,46.495,45.55,46.47,170425.0
2017-01-17,46.405,46.415,45.43,45.945,171705.0
2017-01-18,46.505,46.51,45.665,45.785,120990.0
2017-01-19,46.1,46.45,45.75,46.34,116570.0
2017-01-20,46.345,46.515,45.955,46.21,163205.0
2017-01-23,46.395,46.62,46.135,46.495,207095.0
2017-01-24,46.46,47.705,46.28,47.345,192555.0
2017-01-25,47.175,48.025,47.17,47.705,267575.0
2017-01-26,47.66,47.995,47.525,47.92,177620.0
2017-01-27,47.705,48.33,47.235,48.04,173915.0
2017-01-30,47.865,48.05,47.445,47.705,88365.0
2017-01-31,47.525,48.06,47.35,47.67,154330.0
2017-02-01,47.705,48.47,47.525,48.38,366440.0
2017-02-02,48.415,48.935,47.99,47.99,189885.0
2017-02-03,47.71,48.235,47.705,48.115,120025.0
2017-02-06,48.115,48.18,47.01,47.615,186500.0
2017-02-07,47.53,48.06,47.18,47.565,135670.0
2017-02-08,47.525,47.8,47.435,47.555,101790.0
2017-02-09,47.65,47.685,47.06,47.35,232725.0
2017-02-10,47.26,47.865,47.26,47.675,170565.0
2017-02-13,47.53,48.045,47.39,47.44,232090.0
2017-02-14,47.395,47.85,47.37,47.555,164040.0
2017-02-15,47.525,48.02,47.5,47.795,270300.0
2017-02-16,47.76,47.96,47.235,47.785,138625.0
2017-02-17,48.045,48.685,47.725,48.06,231935.0
2017-02-21,48.06,48.595,47.975,48.13,143755.0
2017-02-22,48.415,48.53,48.03,48.53,166210.0
2017-02-23,49.83,52.18,49.085,51.76,637660.0
2017-02-24,51.4,51.975,50.33,51.65,550370.0
2017-02-27,51.285,51.285,50.465,50.68,377065.0
2017-02-28,50.805,51.085,50.145,50.25,562035.0
2017-03-01,50.795,51.355,50.28,51.04,480850.0
2017-03-02,51.35,51.35,50.79,51.13,233725.0
2017-03-03,51.0,51.325,50.855,51.035,114390.0
2017-03-06,51.04,51.52,51.04,51.45,269420.0
2017-03-07,51.45,51.89,51.435,51.735,349530.0
2017-03-08,51.74,51.79,51.55,51.62,376335.0
2017-03-09,51.62,51.825,51.53,51.62,215445.0
2017-03-10,51.795,52.42,51.545,52.34,198765.0
2017-03-13,52.35,53.5,52.335,53.18,400890.0
2017-03-14,53.005,53.75,52.605,53.42,325565.0
2017-03-15,53.52,53.77,53.145,53.385,314390.0
2017-03-16,53.35,53.505,53.08,53.15,334595.0
2017-03-17,53.035,53.265,52.335,52.355,281425.0
2017-03-20,52.435,52.815,52.155,52.48,151550.0
2017-03-21,52.56,52.655,51.26,51.45,219970.0
2017-03-22,51.49,51.71,50.855,51.675,282390.0
2017-03-23,51.71,51.94,51.28,51.72,172540.0
2017-03-24,51.65,51.88,51.375,51.54,95945.0
2017-03-27,51.47,51.495,50.65,51.34,266575.0
2017-03-28,51.45,52.22,51.365,51.985,183600.0
2017-03-29,52.075,52.075,51.055,51.54,199460.0
2017-03-30,51.605,51.845,51.375,51.545,140145.0
2017-03-31,51.605,51.9,51.365,51.745,162345.0
2017-04-03,51.745,52.075,51.095,51.54,178990.0
2017-04-04,51.37,51.7,50.825,51.385,116855.0
2017-04-05,51.665,51.665,50.96,51.13,336450.0
2017-04-06,51.27,51.745,51.07,51.365,180405.0
2017-04-07,51.59,51.63,51.095,51.265,176015.0
2017-04-10,51.54,51.735,51.185,51.63,125705.0
2017-04-11,51.805,52.35,51.525,52.35,201695.0
2017-04-12,52.71,52.745,52.235,52.585,210495.0
2017-04-13,52.61,52.79,52.04,52.64,179430.0
2017-04-17,52.89,53.09,52.435,53.005,164570.0
2017-04-18,53.055,53.18,52.79,53.03,78650.0
2017-04-19,53.19,53.235,52.79,53.235,123325.0
2017-04-20,53.5,54.585,53.16,53.795,250565.0
2017-04-21,53.99,54.035,53.1,53.74,167810.0
2017-04-24,53.95,54.215,53.37,53.505,202580.0
2017-04-25,53.715,54.55,53.47,54.02,164685.0
2017-04-26,54.125,54.745,54.04,54.575,283155.0
2017-04-27,54.88,55.855,54.53,55.73,324900.0
2017-04-28,56.495,56.535,55.67,56.355,240750.0
2017-05-01,57.01,57.01,55.82,55.95,206420.0
2017-05-02,55.91,56.535,55.86,56.045,139725.0
2017-05-03,56.265,56.5,55.69,55.78,197865.0
2017-05-04,55.98,56.03,55.6,55.715,263390.0
2017-05-05,55.765,56.33,55.715,56.135,250395.0
2017-05-08,56.18,56.71,55.785,56.275,248925.0
2017-05-09,56.355,56.8,55.29,55.485,366235.0
2017-05-10,56.085,56.085,54.61,55.12,441540.0
2017-05-11,55.225,55.485,53.145,54.035,422570.0
2017-05-12,54.155,54.68,53.59,54.125,171895.0
2017-05-15,54.305,55.35,54.26,54.55,284170.0
2017-05-16,54.41,54.955,54.145,54.935,418950.0
2017-05-17,54.995,55.11,53.59,54.07,256790.0
2017-05-18,54.07,54.275,53.175,53.97,212590.0
2017-05-19,54.175,54.34,53.2,53.875,237235.0
2017-05-23,54.045,55.135,53.89,54.84,192575.0
2017-05-24,54.93,55.555,53.845,54.06,374835.0
2017-05-25,54.275,55.42,54.245,55.19,141540.0
2017-05-26,55.24,55.895,54.68,55.46,158240.0
2017-05-29,55.795,56.48,55.46,56.32,97820.0
2017-05-30,56.31,56.85,55.945,56.545,116245.0
2017-05-31,56.69,56.925,55.945,56.925,230415.0
2017-06-01,56.92,57.69,56.75,57.18,266310.0
2017-06-02,57.18,57.435,56.75,57.395,185920.0
2017-06-05,57.285,57.58,56.995,57.275,118125.0
2017-06-06,57.835,58.775,57.215,58.56,294793.0
2017-06-07,59.185,59.325,58.01,58.115,258900.0
2017-06-08,58.585,58.835,57.17,58.07,259392.0
2017-06-09,58.105,58.765,57.63,58.24,146645.0
2017-06-12,59.79,63.595,59.745,60.1,1316815.0
2017-06-13,60.37,60.62,59.78,60.53,721954.0
2017-06-14,60.89,60.91,60.09,60.42,618123.0
2017-06-15,60.25,61.16,59.915,60.98,593360.0
2017-06-16,58.865,60.74,57.665,59.085,2436748.0
2017-06-19,58.98,59.21,57.39,58.015,949021.0
2017-06-20,57.91,58.525,57.675,58.115,491594.0
2017-06-21,58.08,59.175,58.035,59.14,451716.0
2017-06-22,59.205,59.33,58.65,58.845,249297.0
2017-06-23,58.765,59.115,58.41,59.035,246606.0
2017-06-26,59.14,59.375,58.55,58.66,306372.0
2017-06-27,58.845,58.845,58.14,58.435,375454.0
2017-06-28,58.63,58.845,57.88,58.455,193086.0
2017-06-29,58.3,58.415,57.255,58.08,311793.0
2017-06-30,58.22,58.665,57.79,58.605,224435.0
2017-07-04,58.275,58.595,57.87,57.99,132561.0
2017-07-05,57.98,58.755,57.845,58.55,208353.0
2017-07-06,58.05,58.05,54.755,54.87,870360.0
2017-07-07,55.12,55.81,54.82,55.81,262334.0
2017-07-10,55.615,55.79,54.87,55.36,253756.0
2017-07-11,55.335,55.345,54.31,54.61,366032.0
2017-07-12,54.87,55.765,54.22,55.11,221600.0
2017-07-13,55.165,55.45,54.7,54.925,220084.0
2017-07-14,54.835,55.335,54.485,54.89,205354.0
2017-07-17,54.755,54.97,54.61,54.88,152370.0
2017-07-18,54.835,54.88,53.86,54.485,336126.0
2017-07-19,54.46,54.78,54.165,54.28,190502.0
2017-07-20,54.37,54.44,53.62,54.04,226695.0
2017-07-21,54.04,54.04,53.28,54.03,333353.0
2017-07-24,54.025,54.095,52.015,53.815,328384.0
2017-07-25,53.595,54.355,53.595,54.12,406924.0
2017-07-26,54.075,54.28,53.495,53.815,239338.0
2017-07-27,53.79,54.075,53.03,53.69,203385.0
2017-07-28,53.655,53.655,52.89,53.23,182168.0
2017-07-31,53.145,53.615,53.095,53.39,166209.0
2017-08-01,53.605,53.73,52.81,53.425,240718.0
2017-08-02,53.585,54.005,53.345,53.935,201248.0
2017-08-03,53.79,54.4,53.28,53.47,132647.0
2017-08-04,53.69,53.81,53.19,53.48,755455.0
2017-08-08,53.575,53.685,53.085,53.185,201836.0
2017-08-09,51.805,51.805,48.46,50.825,1664841.0
2017-08-10,50.79,50.835,49.825,50.26,533772.0
2017-08-11,50.13,50.79,50.09,50.745,372699.0
2017-08-14,50.905,51.805,50.475,51.68,458099.0
2017-08-15,51.93,51.95,51.27,51.7,377763.0
2017-08-16,51.745,52.81,51.735,51.86,407353.0
2017-08-17,51.86,52.68,51.755,52.37,312040.0
2017-08-18,52.27,52.425,51.72,52.145,248898.0
2017-08-21,52.255,52.71,51.975,52.685,267802.0
2017-08-22,52.69,52.825,52.19,52.27,240263.0
2017-08-23,52.235,52.585,51.72,51.93,227253.0
2017-08-24,52.11,52.325,51.7,51.93,187863.0
2017-08-25,52.04,52.1,51.675,51.79,164212.0
2017-08-28,51.85,51.86,50.79,51.005,289681.0
2017-08-29,50.845,51.395,50.595,51.235,266989.0
2017-08-30,51.27,52.54,51.135,52.255,259036.0
2017-08-31,52.435,52.54,51.64,51.745,213568.0
2017-09-01,51.79,51.79,50.72,50.845,323152.0
2017-09-05,50.69,50.96,50.03,50.18,517641.0
2017-09-06,50.37,51.255,50.37,50.85,334982.0
2017-09-07,50.885,51.075,49.88,49.905,365782.0
2017-09-08,49.905,49.905,49.01,49.27,573705.0
2017-09-11,49.29,49.995,49.18,49.42,535526.0
2017-09-12,49.38,51.19,49.36,51.04,736088.0
2017-09-13,51.055,51.515,50.665,51.005,357872.0
2017-09-14,51.015,51.51,50.74,51.395,339466.0
2017-09-15,51.555,51.565,50.92,51.33,1053820.0
2017-09-18,51.295,51.65,50.945,51.0,210845.0
2017-09-19,50.955,51.545,50.625,51.215,272635.0
2017-09-20,51.34,52.155,51.26,51.85,279047.0
2017-09-21,51.85,53.11,51.555,52.71,305367.0
2017-09-22,52.725,52.975,52.395,52.52,183282.0
2017-09-25,52.545,53.065,52.035,53.05,282888.0
2017-09-26,52.835,53.19,52.52,52.985,243036.0
2017-09-27,53.21,54.295,52.915,54.24,322623.0
2017-09-28,54.15,54.345,53.865,54.005,233942.0
2017-09-29,54.005,54.345,53.54,54.04,225866.0
2017-10-02,54.125,54.765,53.675,54.085,239329.0
2017-10-03,53.99,54.375,53.56,53.695,188903.0
2017-10-04,53.775,55.51,53.675,55.34,403753.0
2017-10-05,55.34,55.895,54.92,55.83,158342.0
2017-10-06,55.905,56.255,55.68,55.905,208013.0
2017-10-10,56.1,57.085,56.1,57.075,206582.0
2017-10-11,56.63,57.58,56.62,57.23,245886.0
2017-10-12,56.835,57.48,56.835,57.245,208414.0
2017-10-13,57.03,57.97,56.95,57.755,216865.0
2017-10-16,57.83,58.07,57.265,57.31,207486.0
2017-10-17,57.415,57.99,57.28,57.845,185360.0
2017-10-18,57.865,58.0,57.105,57.15,275212.0
2017-10-19,57.15,57.45,56.745,57.235,136472.0
2017-10-20,57.275,57.39,56.845,56.905,175630.0
2017-10-23,56.815,57.195,56.8,57.015,267752.0
2017-10-24,57.015,58.125,56.88,57.935,183868.0
2017-10-25,57.96,58.515,57.665,57.875,143232.0
2017-10-26,57.875,58.465,57.38,58.265,177043.0
2017-10-27,58.32,58.4,57.505,57.82,204263.0
2017-10-30,57.615,57.97,55.735,56.315,392628.0
2017-10-31,56.18,56.735,55.635,55.655,324651.0
2017-11-01,55.795,56.165,54.615,55.92,344302.0
2017-11-02,55.87,56.145,55.52,55.7,273497.0
2017-11-03,55.83,55.94,55.27,55.735,289361.0
2017-11-06,55.49,55.52,53.255,53.48,590048.0
2017-11-07,53.21,54.855,53.155,54.445,513769.0
2017-11-08,47.435,53.765,46.54,52.52,1038640.0
2017-11-09,52.215,52.36,50.115,50.515,507864.0
2017-11-10,50.275,53.075,49.89,52.94,830058.0
2017-11-13,52.755,52.93,52.54,52.835,316458.0
2017-11-14,52.69,53.82,52.69,52.915,250745.0
2017-11-15,52.925,54.24,52.69,53.79,258052.0
2017-11-16,53.79,54.49,53.54,53.65,268735.0
2017-11-17,53.765,53.845,53.06,53.2,143258.0
2017-11-20,53.14,53.4,52.805,53.1,171969.0
2017-11-21,53.085,53.46,52.825,53.06,156881.0
2017-11-22,53.075,53.335,52.68,52.825,196044.0
2017-11-23,52.88,53.245,52.585,53.065,152233.0
2017-11-24,53.23,53.575,52.505,53.39,134426.0
2017-11-27,53.255,53.695,53.05,53.185,151586.0
2017-11-28,53.21,53.785,53.11,53.56,190392.0
2017-11-29,53.7,53.97,53.37,53.615,97623.0
2017-11-30,53.525,53.97,53.39,53.515,190889.0
2017-12-01,53.46,53.46,51.965,52.8,182299.0
2017-12-04,52.805,53.04,52.545,52.645,182317.0
2017-12-05,52.745,52.925,51.995,52.03,220143.0
2017-12-06,51.965,53.795,51.965,52.85,278560.0
2017-12-07,52.73,53.27,52.445,52.885,168155.0
2017-12-08,53.045,53.18,52.57,53.045,140205.0
2017-12-11,53.17,53.36,52.605,52.955,179585.0
2017-12-12,53.1,53.495,52.845,53.27,188856.0
2017-12-13,53.365,53.79,53.35,53.44,174510.0
2017-12-14,53.375,54.22,53.25,53.54,208425.0
2017-12-15,53.635,54.19,53.295,53.42,654794.0
2017-12-18,53.62,54.14,53.055,53.205,221234.0
2017-12-19,53.225,53.7,52.685,52.775,204929.0
2017-12-20,52.765,52.93,52.395,52.595,251562.0
2017-12-21,52.595,52.685,51.97,52.46,274580.0
2017-12-22,52.39,52.715,52.195,52.525,197780.0
2017-12-27,52.525,52.795,51.995,52.75,182189.0
2017-12-28,52.235,52.46,51.805,52.365,154641.0
2017-12-29,52.435,52.435,51.915,52.085,134953.0
2018-01-02,51.71,52.065,51.225,51.42,193660.0
2018-01-03,51.35,51.51,51.02,51.035,229823.0
2018-01-04,50.83,51.07,49.995,50.39,396367.0
2018-01-05,50.22,50.48,50.04,50.3,373114.0
2018-01-08,50.32,50.64,50.195,50.505,296098.0
2018-01-09,50.67,51.295,50.31,51.115,301046.0
2018-01-10,51.135,51.35,50.82,51.205,699346.0
2018-01-11,51.315,51.665,51.15,51.385,245586.0
2018-01-12,51.305,51.5,51.205,51.34,237214.0
2018-01-15,51.145,51.655,51.145,51.63,421343.0
2018-01-16,51.745,51.745,51.27,51.34,260355.0
2018-01-17,51.34,51.735,51.285,51.485,218662.0
2018-01-18,51.635,52.23,51.475,52.085,276834.0
2018-01-19,52.06,53.76,51.925,53.745,274798.0
2018-01-22,53.455,53.625,52.48,53.205,273013.0
2018-01-23,53.33,53.36,52.505,53.135,201497.0
2018-01-24,53.135,53.295,52.9,53.025,259009.0
2018-01-25,53.15,53.25,52.74,52.795,270882.0
2018-01-26,52.82,53.71,52.705,53.475,204773.0
2018-01-29,53.44,54.66,53.27,54.19,207359.0
2018-01-30,54.23,54.445,53.34,53.365,168225.0
2018-01-31,53.28,53.285,51.89,52.76,218645.0
2018-02-01,52.585,52.73,51.575,51.68,407030.0
2018-02-02,51.665,51.67,49.405,50.46,404809.0
2018-02-05,50.365,50.425,49.555,50.005,308020.0
2018-02-06,49.6,50.21,48.535,49.95,469668.0
2018-02-07,49.925,50.81,49.59,50.38,403740.0
2018-02-08,50.325,50.595,49.37,49.405,261571.0
2018-02-09,49.485,49.77,48.47,49.465,292017.0
2018-02-12,49.665,50.81,49.36,50.455,219482.0
2018-02-13,50.3,50.625,49.675,50.03,184604.0
2018-02-14,50.21,50.4,50.04,50.085,290582.0
2018-02-15,50.22,50.23,49.545,49.735,339550.0
2018-02-16,49.655,51.145,49.635,50.625,220067.0
2018-02-20,50.46,52.105,50.46,51.395,308938.0
2018-02-21,51.375,52.435,51.25,52.015,270985.0
2018-02-22,53.94,57.71,53.94,56.84,921644.0
2018-02-23,56.93,59.275,56.93,59.275,485203.0
2018-02-26,59.53,59.71,57.825,58.11,424893.0
2018-02-27,57.97,58.66,57.58,57.96,234256.0
2018-02-28,57.985,58.2,57.09,57.275,249409.0
2018-03-01,57.15,57.755,56.945,57.42,240948.0
2018-03-02,57.055,57.885,56.99,57.77,182502.0
2018-03-05,57.76,58.335,57.34,58.235,233585.0
2018-03-06,58.235,58.605,57.84,58.39,206691.0
2018-03-07,58.37,59.385,58.05,58.865,255951.0
2018-03-08,58.81,59.315,58.3,58.965,145990.0
2018-03-09,59.625,60.535,59.185,60.535,313629.0
2018-03-12,60.75,60.755,58.83,59.97,360203.0
2018-03-13,59.985,60.085,59.055,59.545,327848.0
2018-03-14,59.555,59.905,59.25,59.34,285524.0
2018-03-15,59.385,60.115,59.25,59.665,171384.0
2018-03-16,59.7,59.905,58.695,58.695,622882.0
2018-03-19,58.695,58.875,58.335,58.385,184780.0
2018-03-20,58.475,58.7,57.795,58.235,165814.0
2018-03-21,58.19,58.935,57.91,57.965,169169.0
2018-03-22,57.785,57.92,57.015,57.605,203706.0
2018-03-23,57.595,57.945,56.995,57.04,502478.0
2018-03-26,57.415,58.215,57.37,57.855,254515.0
2018-03-27,57.805,57.955,56.565,57.145,348191.0
2018-03-28,57.14,57.875,56.93,57.685,105476.0
2018-03-29,57.715,58.585,57.505,58.44,242426.0
2018-04-02,58.43,58.73,57.66,58.065,181883.0
2018-04-03,58.1,58.405,57.865,58.11,176487.0
2018-04-04,57.635,57.955,56.475,57.795,185422.0
2018-04-05,57.895,58.53,57.67,57.885,206224.0
2018-04-06,57.67,57.775,57.12,57.265,121407.0
2018-04-09,57.5,57.5,56.915,57.12,102124.0
2018-04-10,57.545,57.685,56.275,56.88,212939.0
2018-04-11,56.825,57.92,56.59,57.48,148231.0
2018-04-12,57.525,57.81,56.61,57.705,204214.0
2018-04-13,57.725,57.9,56.61,57.335,186417.0
2018-04-16,57.335,58.17,57.23,58.11,142425.0
2018-04-17,58.035,58.385,57.81,58.065,131492.0
2018-04-18,58.065,58.755,57.705,58.215,106471.0
2018-04-19,58.125,58.125,55.89,56.24,262956.0
2018-04-20,56.23,56.925,55.81,56.31,177674.0
2018-04-23,56.275,56.86,56.005,56.375,127993.0
2018-04-24,56.43,56.86,55.78,56.17,131250.0
2018-04-25,56.26,56.465,55.89,56.14,132845.0
2018-04-26,56.23,56.88,55.825,56.355,209925.0
2018-04-27,56.455,57.11,56.25,56.825,55653.0
2018-04-30,56.905,57.445,55.78,55.96,137357.0
2018-05-01,56.05,56.485,55.655,56.25,87047.0
2018-05-02,56.33,56.835,55.995,56.195,102941.0
2018-05-03,56.185,56.21,55.485,55.655,137535.0
2018-05-04,55.64,56.305,55.52,55.925,134413.0
2018-05-07,55.915,56.41,55.71,55.95,103628.0
2018-05-08,55.61,56.68,55.44,56.08,176762.0
2018-05-09,55.95,56.015,54.335,55.035,431723.0
2018-05-10,54.855,55.71,54.505,55.595,268755.0
2018-05-11,55.63,56.645,55.235,56.455,511321.0
2018-05-14,56.67,57.2,56.265,56.445,137609.0
2018-05-15,56.44,56.67,56.215,56.455,188807.0
2018-05-16,56.365,57.46,56.355,57.32,195599.0
2018-05-17,57.19,58.135,56.975,57.145,351375.0
2018-05-18,57.065,57.76,57.065,57.57,164103.0
2018-05-22,57.625,58.245,57.4,57.55,281413.0
2018-05-23,57.365,58.99,57.345,57.76,236233.0
2018-05-24,57.805,58.305,57.455,57.775,155950.0
2018-05-25,57.65,58.72,57.65,58.255,165364.0
2018-05-28,58.255,58.565,57.785,57.795,74704.0
2018-05-29,57.46,58.27,57.46,57.81,167373.0
2018-05-30,57.985,58.17,57.415,57.625,148083.0
2018-05-31,57.685,57.955,57.255,57.66,167542.0
2018-06-01,57.885,58.845,57.56,58.485,127760.0
2018-06-04,58.875,59.045,58.215,58.46,6200.0
2018-06-05,58.665,59.5,58.28,58.44,130962.0
2018-06-06,58.395,58.585,57.445,58.44,176464.0
2018-06-07,58.43,58.54,57.325,57.49,159040.0
2018-06-08,57.56,58.03,57.435,57.92,126863.0
2018-06-11,58.19,58.875,57.885,58.135,161407.0
2018-06-12,57.715,58.655,57.715,58.655,117959.0
2018-06-13,58.655,59.285,58.385,59.035,179334.0
2018-06-14,59.215,59.71,59.105,59.44,129293.0
2018-06-15,59.385,59.765,58.8,59.25,552108.0
2018-06-18,59.09,59.495,58.62,59.125,126425.0
2018-06-19,58.82,58.925,58.09,58.575,193038.0
2018-06-20,58.575,59.17,58.475,58.925,197073.0
2018-06-21,59.025,59.06,57.755,57.99,210121.0
2018-06-22,58.215,58.235,57.55,58.135,128373.0
2018-06-25,58.09,58.105,57.52,57.875,185746.0
2018-06-26,58.0,58.33,57.55,57.935,194919.0
2018-06-27,58.1,58.24,57.54,57.865,223521.0
2018-06-28,57.89,58.285,57.55,57.835,136690.0
2018-06-29,57.955,58.1,57.61,58.025,125943.0
2018-07-03,58.43,58.52,57.28,57.865,129849.0
2018-07-04,57.89,58.115,57.475,57.64,45947.0
2018-07-05,57.665,58.065,57.02,57.655,191532.0
2018-07-06,57.62,58.045,57.53,57.845,147397.0
2018-07-09,57.88,58.24,57.475,57.81,168233.0
2018-07-10,57.955,58.215,57.025,57.575,167297.0
2018-07-11,57.425,57.875,57.205,57.305,116744.0
2018-07-12,57.485,58.78,57.485,58.375,350948.0
2018-07-13,58.45,58.745,58.36,58.465,177450.0
2018-07-16,58.405,58.61,57.98,58.15,141534.0
2018-07-17,58.18,59.43,57.965,59.33,222549.0
2018-07-18,59.28,60.32,59.225,60.185,280858.0
2018-07-19,60.18,60.41,59.8,59.97,198963.0
2018-07-20,59.61,59.87,59.375,59.485,129448.0
2018-07-23,59.42,59.53,59.0,59.37,123736.0
2018-07-24,59.34,60.45,59.325,60.225,365479.0
2018-07-25,60.08,60.23,59.42,59.69,93259.0
2018-07-26,59.69,59.96,59.06,59.865,126657.0
2018-07-27,59.9,60.89,59.55,60.32,147862.0
2018-07-30,60.32,60.43,59.0,59.045,176350.0
2018-07-31,59.195,59.585,58.96,59.42,124430.0
2018-08-01,59.505,59.835,58.835,59.18,113877.0
2018-08-02,59.185,59.835,57.99,59.61,148873.0
2018-08-03,59.55,59.9,58.745,59.61,151568.0
2018-08-07,59.735,59.79,58.07,58.34,200738.0
2018-08-08,58.34,59.285,58.15,58.9,137101.0
2018-08-09,58.925,60.195,58.685,59.24,228185.0
2018-08-10,57.665,57.98,55.84,56.55,620653.0
2018-08-13,56.53,57.43,56.495,57.385,202348.0
2018-08-14,57.38,58.045,57.28,57.9,348239.0
2018-08-15,57.44,57.745,56.46,56.72,299794.0
2018-08-16,56.83,57.415,56.44,56.595,173502.0
2018-08-17,56.56,57.2,55.92,57.17,153849.0
2018-08-20,57.11,57.52,56.385,56.605,90957.0
2018-08-21,56.495,57.145,56.28,56.515,217010.0
2018-08-22,56.515,57.215,56.27,56.575,113535.0
2018-08-23,56.525,56.935,56.335,56.675,118028.0
2018-08-24,56.845,57.215,56.46,56.56,148981.0
2018-08-27,56.705,57.745,56.505,56.82,132840.0
2018-08-28,56.965,57.56,56.36,56.75,130918.0
2018-08-29,56.685,57.89,56.43,57.315,172441.0
2018-08-30,57.25,58.205,56.73,57.29,186101.0
2018-08-31,57.18,57.685,56.35,56.605,172621.0
2018-09-04,56.685,58.25,55.99,57.835,319761.0
2018-09-05,57.755,58.055,56.99,57.765,320871.0
2018-09-06,57.745,58.325,57.225,58.06,195616.0
2018-09-07,57.91,58.33,57.115,57.955,171191.0
2018-09-10,57.835,57.955,56.935,57.47,178567.0
2018-09-11,57.305,57.865,56.755,57.02,135606.0
2018-09-12,57.09,57.415,56.55,56.685,171151.0
2018-09-13,56.81,57.715,56.685,57.36,163471.0
2018-09-14,57.345,57.505,56.53,56.605,105097.0
2018-09-17,56.565,57.075,56.205,56.52,135634.0
2018-09-18,56.64,56.84,56.0,56.665,157085.0
2018-09-19,56.595,56.65,54.665,54.665,233797.0
2018-09-20,54.5,54.79,53.33,54.095,521879.0
2018-09-21,54.13,55.08,54.12,54.4,488484.0
2018-09-24,54.4,54.655,52.96,53.29,298907.0
2018-09-25,53.29,53.69,53.05,53.155,391947.0
2018-09-26,53.165,53.5,52.905,53.13,379666.0
2018-09-27,53.12,53.98,52.87,53.835,263985.0
2018-09-28,53.825,53.825,52.435,52.525,388171.0
2018-10-01,52.76,52.895,51.41,51.49,410041.0
2018-10-02,51.4,52.0,50.775,50.985,332759.0
2018-10-03,50.845,52.075,50.605,51.865,600595.0
2018-10-04,51.675,52.65,51.515,52.605,478783.0
2018-10-05,52.47,52.5,51.525,52.02,340402.0
2018-10-09,51.85,51.875,50.99,51.325,273691.0
2018-10-10,51.125,51.325,49.465,49.555,380287.0
2018-10-11,48.945,49.855,48.72,49.035,439850.0
2018-10-12,49.34,49.875,48.6,49.7,483299.0
2018-10-15,49.585,49.875,49.23,49.755,185426.0
2018-10-16,49.835,50.785,49.685,50.775,188102.0
2018-10-17,50.595,50.73,49.92,50.25,326856.0
2018-10-18,49.945,50.2,49.05,49.665,418069.0
2018-10-19,49.73,50.405,49.72,50.37,350242.0
2018-10-22,50.37,51.0,49.945,50.485,274997.0
2018-10-23,49.63,49.855,48.945,49.15,331236.0
2018-10-24,49.095,49.285,46.925,47.05,379926.0
2018-10-25,47.185,48.51,46.925,48.5,411311.0
2018-10-26,48.015,48.32,47.52,48.095,337612.0
2018-10-29,48.34,48.675,48.125,48.265,290449.0
2018-10-30,48.175,49.08,48.035,49.08,197374.0
2018-10-31,49.135,50.225,49.125,49.965,270435.0
2018-11-01,50.025,51.585,49.92,51.535,404426.0
2018-11-02,51.56,51.895,50.875,51.26,288581.0
2018-11-05,51.075,52.0,50.685,51.64,340902.0
2018-11-06,51.74,52.19,51.02,51.255,310009.0
2018-11-07,46.915,48.655,45.49,48.265,1520004.0
2018-11-08,48.035,48.31,47.815,47.985,788533.0
2018-11-09,47.71,48.07,46.885,47.61,279633.0
2018-11-12,47.555,47.635,46.85,47.525,179191.0
2018-11-13,47.465,48.06,47.095,47.86,227559.0
2018-11-14,47.935,48.52,47.895,48.32,347157.0
2018-11-15,48.095,48.725,47.79,48.175,320022.0
2018-11-16,47.85,48.77,47.815,48.635,214890.0
2018-11-19,48.61,48.88,47.12,47.34,291034.0
2018-11-20,47.015,47.015,45.18,45.255,381275.0
2018-11-21,45.345,46.21,45.18,45.525,432482.0
2018-11-22,45.415,45.77,45.245,45.505,94296.0
2018-11-23,45.39,47.175,45.245,47.155,324925.0
2018-11-26,47.205,47.845,47.075,47.185,275067.0
2018-11-27,46.915,47.815,46.59,46.68,419136.0
2018-11-28,46.715,48.025,46.095,47.95,439147.0
2018-11-29,47.895,48.455,47.635,47.935,214092.0
2018-11-30,47.835,49.935,47.825,49.72,476827.0
2018-12-03,50.18,50.245,48.35,48.845,392833.0
2018-12-04,48.54,50.11,48.51,48.88,354808.0
2018-12-05,48.89,49.285,48.755,48.98,169057.0
2018-12-06,47.95,49.18,47.26,49.095,283938.0
2018-12-07,49.105,49.92,48.01,48.34,371727.0
2018-12-10,48.3,49.57,48.155,49.15,290510.0
2018-12-11,49.43,49.74,48.075,48.175,334642.0
2018-12-12,48.575,49.15,48.265,48.375,196428.0
2018-12-13,48.69,48.99,47.87,48.475,476223.0
2018-12-14,48.255,48.69,47.155,47.74,282744.0
2018-12-17,47.39,47.48,45.31,45.515,532019.0
2018-12-18,45.515,46.99,45.31,46.485,337914.0
2018-12-19,46.455,47.37,45.435,45.525,324695.0
2018-12-20,45.56,45.96,44.54,44.775,627594.0
2018-12-21,44.82,45.255,43.51,43.58,1083810.0
2018-12-24,43.41,44.04,42.795,43.78,163757.0
2018-12-27,43.935,45.045,43.895,44.855,282155.0
2018-12-28,44.865,45.525,44.755,45.0,283247.0
2018-12-31,45.2,45.75,45.0,45.27,184506.0
2019-01-02,44.875,45.84,44.45,45.2,218958.0
2019-01-03,44.8,44.8,43.8,44.24,242562.0
2019-01-04,44.9,45.1,44.405,44.785,398909.0
2019-01-07,44.765,46.23,44.37,46.14,498726.0
2019-01-08,46.42,47.405,46.41,47.11,233628.0
2019-01-09,47.27,48.33,46.92,48.245,252423.0
2019-01-10,48.03,48.765,47.73,48.13,346183.0
2019-01-11,47.975,48.04,47.135,47.725,223376.0
2019-01-14,47.44,47.68,46.735,47.065,124794.0
2019-01-15,47.09,47.93,47.07,47.49,159944.0
2019-01-16,47.595,47.94,47.155,47.585,107397.0
2019-01-17,47.46,48.69,47.415,48.655,273700.0
2019-01-18,48.845,49.885,48.845,49.665,289219.0
2019-01-21,49.74,49.765,48.8,49.24,130060.0
2019-01-22,48.825,49.385,48.42,49.315,218054.0
2019-01-23,49.405,49.71,48.665,49.25,327895.0
2019-01-24,49.24,49.72,49.105,49.66,243567.0
2019-01-25,49.785,49.965,49.145,49.595,208749.0
2019-01-28,49.25,49.995,48.835,49.47,178733.0
2019-01-29,49.57,50.42,49.305,50.22,293480.0
2019-01-30,50.235,50.815,49.35,49.895,269946.0
2019-01-31,50.085,50.21,49.56,50.1,215438.0
2019-02-01,50.22,50.565,49.82,49.82,166596.0
2019-02-04,49.785,50.3,49.585,49.875,269873.0
2019-02-05,50.065,50.78,49.895,50.51,274385.0
2019-02-06,50.625,50.905,50.41,50.49,116426.0
2019-02-07,50.42,51.63,50.42,51.465,308374.0
2019-02-08,51.46,51.605,50.89,51.13,273455.0
2019-02-11,51.225,51.53,50.825,51.16,237297.0
2019-02-12,51.27,52.84,51.005,52.76,612684.0
2019-02-13,52.78,54.125,52.21,53.825,504959.0
2019-02-14,53.485,53.825,53.34,53.675,305838.0
2019-02-15,53.825,54.305,53.115,53.7,476110.0
2019-02-19,53.72,53.755,50.805,51.43,652623.0
2019-02-20,51.53,51.98,51.175,51.89,357241.0
2019-02-21,51.775,51.81,51.115,51.585,298766.0
2019-02-22,49.74,51.17,49.05,49.795,963549.0
2019-02-25,49.76,50.6,49.52,50.4,589740.0
2019-02-26,50.325,50.7,49.985,50.175,299797.0
2019-02-27,50.065,50.28,48.845,49.605,366931.0
2019-02-28,49.56,49.82,48.565,48.62,397635.0
2019-03-01,49.285,49.425,48.69,49.095,339490.0
2019-03-04,49.52,50.1,49.15,49.36,434742.0
2019-03-05,49.425,49.965,49.27,49.775,220543.0
2019-03-06,49.65,49.805,49.06,49.24,369720.0
2019-03-07,49.045,49.17,48.01,48.48,382094.0
2019-03-08,48.095,48.79,48.01,48.745,241890.0
2019-03-11,48.755,49.495,48.755,48.89,237018.0
2019-03-12,48.825,49.515,48.81,49.43,256941.0
2019-03-13,49.335,49.515,48.745,48.855,293597.0
2019-03-14,47.475,48.87,47.2,48.745,264837.0
2019-03-15,48.87,49.345,48.51,49.06,831021.0
2019-03-18,49.155,49.2,48.495,48.845,291624.0
2019-03-19,48.845,49.035,48.42,48.625,209297.0
2019-03-20,48.535,48.8,48.18,48.2,253871.0
2019-03-21,48.03,49.01,47.93,48.815,237158.0
2019-03-22,48.7,48.935,48.035,48.045,266184.0
2019-03-25,48.01,48.435,47.945,48.145,231795.0
2019-03-26,48.435,48.48,48.0,48.035,259840.0
2019-03-27,48.11,48.435,47.655,47.755,362763.0
2019-03-28,47.845,49.88,47.845,49.79,389302.0
2019-03-29,49.645,49.645,48.635,49.08,265181.0
2019-04-01,49.315,49.77,49.025,49.74,207660.0
2019-04-02,49.75,49.88,49.325,49.795,170423.0
2019-04-03,49.77,49.805,49.18,49.67,142005.0
2019-04-04,49.69,50.415,49.67,50.25,218188.0
2019-04-05,50.195,50.595,49.87,50.205,213294.0
2019-04-08,50.08,50.27,49.08,49.705,183876.0
2019-04-09,49.695,50.035,49.39,49.515,258123.0
2019-04-10,49.58,50.415,49.48,50.205,161389.0
2019-04-11,50.295,50.595,49.435,49.895,249707.0
2019-04-12,50.085,50.17,49.78,49.98,257257.0
2019-04-15,50.015,50.575,49.795,50.56,148853.0
2019-04-16,50.65,51.31,49.895,50.14,147020.0
2019-04-17,50.115,50.45,49.66,50.385,199337.0
2019-04-18,50.395,50.915,49.995,50.915,141164.0
2019-04-22,50.84,51.165,50.385,50.575,132353.0
2019-04-23,50.72,52.01,50.55,51.94,246368.0
2019-04-24,51.82,52.145,50.715,50.765,228950.0
2019-04-25,50.72,51.42,50.28,51.24,177585.0
2019-04-26,51.165,51.255,50.15,51.25,149318.0
2019-04-29,51.195,51.53,50.82,50.895,144941.0
2019-04-30,50.865,51.92,50.675,51.845,208864.0
2019-05-01,51.755,52.29,51.25,51.63,268807.0
2019-05-02,51.595,52.32,51.005,52.065,323744.0
2019-05-03,52.185,52.48,51.565,52.365,178174.0
2019-05-06,51.685,52.12,51.22,51.595,249640.0
2019-05-07,51.04,51.565,50.24,50.405,361576.0
2019-05-08,50.34,50.995,50.04,50.505,222246.0
2019-05-09,50.26,51.24,49.905,51.05,213814.0
2019-05-10,50.985,51.165,50.285,50.75,386722.0
2019-05-13,50.225,50.715,49.45,50.215,179621.0
2019-05-14,50.33,51.13,49.895,51.075,209030.0
2019-05-15,50.85,54.75,50.85,54.425,540145.0
2019-05-16,53.98,55.84,53.2,53.735,628603.0
2019-05-17,53.505,54.815,53.145,54.46,298518.0
2019-05-21,54.485,54.87,52.88,53.66,343190.0
2019-05-22,53.38,54.595,53.11,54.435,223029.0
2019-05-23,54.06,55.365,53.75,55.32,397473.0
2019-05-24,55.34,56.5,54.435,56.375,445373.0
2019-05-27,56.52,56.855,56.155,56.555,150007.0
2019-05-28,56.555,56.755,56.12,56.34,213670.0
2019-05-29,55.975,56.39,55.655,55.865,184402.0
2019-05-30,55.955,56.155,55.605,55.94,146354.0
2019-05-31,55.565,55.895,55.425,55.855,180822.0
2019-06-03,55.985,57.41,55.975,56.475,450483.0
2019-06-04,56.89,57.725,56.13,57.51,537651.0
2019-06-05,57.77,58.0,57.035,57.825,274459.0
2019-06-06,57.88,57.9,57.555,57.745,159567.0
2019-06-07,57.835,58.245,57.39,57.88,315008.0
2019-06-10,58.145,58.315,57.57,57.98,254147.0
2019-06-11,58.09,58.225,57.5,57.935,216511.0
2019-06-12,57.725,58.37,57.725,58.235,216957.0
2019-06-13,58.435,58.445,57.88,58.27,167291.0
2019-06-14,58.235,58.67,57.86,58.415,290148.0
2019-06-17,58.59,59.05,58.28,58.905,204659.0
2019-06-18,59.125,59.635,58.845,59.49,288882.0
2019-06-19,59.505,59.745,58.95,59.015,174497.0
2019-06-20,59.115,59.115,57.925,58.195,205547.0
2019-06-21,58.16,58.4,57.27,58.045,680168.0
2019-06-24,58.015,58.69,57.895,57.99,158224.0
2019-06-25,57.935,58.325,57.65,57.99,165338.0
2019-06-26,57.98,58.05,57.035,57.215,251530.0
2019-06-27,57.18,58.045,57.18,57.85,183544.0
2019-06-28,57.845,58.47,57.695,58.415,236831.0
2019-07-02,58.545,59.515,57.895,59.47,371370.0
2019-07-03,59.39,59.735,58.915,59.57,134068.0
2019-07-04,59.49,59.625,58.78,59.28,87477.0
2019-07-05,59.125,59.445,58.86,59.445,110724.0
2019-07-08,59.19,59.46,58.345,58.715,237107.0
2019-07-09,58.67,59.755,58.67,59.58,242688.0
2019-07-10,59.67,60.11,59.145,59.8,247660.0
2019-07-11,59.7,60.18,59.125,60.07,184641.0
2019-07-12,60.16,60.315,59.845,60.11,499649.0
2019-07-15,60.08,60.445,59.5,60.39,150130.0
2019-07-16,60.37,61.355,59.975,61.165,427835.0
2019-07-17,61.035,61.27,60.125,60.6,193779.0
2019-07-18,60.555,60.845,60.2,60.755,181218.0
2019-07-19,60.825,61.38,60.28,60.315,167608.0
2019-07-22,60.615,61.01,60.3,60.645,174132.0
2019-07-23,60.865,60.945,60.035,60.68,194835.0
2019-07-24,60.58,62.17,60.48,61.835,182843.0
2019-07-25,61.555,61.825,60.67,61.68,481612.0
2019-07-26,61.58,62.035,60.955,61.81,159464.0
2019-07-29,61.88,62.3,61.7,62.055,151913.0
2019-07-30,61.71,62.11,61.215,61.48,286873.0
2019-07-31,61.37,61.67,59.49,60.035,311978.0
2019-08-01,60.025,60.71,58.88,59.3,361916.0
2019-08-02,59.08,60.015,58.425,59.49,213426.0
2019-08-06,57.525,59.345,57.405,59.125,316574.0
2019-08-07,58.85,59.405,57.95,59.2,223530.0
2019-08-08,59.205,60.28,59.205,59.99,269219.0
2019-08-09,55.85,56.395,53.72,54.66,1006245.0
2019-08-12,54.27,55.815,54.205,54.395,307065.0
2019-08-13,54.075,55.13,53.86,54.87,329495.0
2019-08-14,54.55,54.685,53.54,53.805,240064.0
2019-08-15,53.74,54.12,52.915,53.22,218034.0
2019-08-16,53.815,53.94,53.095,53.74,241211.0
2019-08-19,54.005,54.605,53.875,54.57,241288.0
2019-08-20,54.36,54.405,53.485,54.05,243246.0
2019-08-21,54.385,54.675,54.105,54.43,138415.0
2019-08-22,54.32,54.56,53.86,54.17,157006.0
2019-08-23,53.895,54.67,53.085,53.215,209181.0
2019-08-26,53.285,53.75,53.04,53.36,160288.0
2019-08-27,53.55,53.86,53.35,53.685,185644.0
2019-08-28,53.52,53.97,53.285,53.685,136739.0
2019-08-29,54.02,54.55,53.74,54.495,190051.0
2019-08-30,54.585,55.03,54.55,54.875,317105.0
2019-09-03,54.86,54.86,53.465,53.62,221941.0
2019-09-04,53.84,54.375,52.275,52.32,269356.0
2019-09-05,52.55,52.575,51.32,51.805,758858.0
2019-09-06,51.785,52.43,51.355,51.575,298077.0
2019-09-09,52.285,52.285,50.185,51.365,489116.0
2019-09-10,51.73,51.73,50.91,51.42,406105.0
2019-09-11,51.72,52.62,51.23,52.13,407414.0
2019-09-12,52.17,52.45,51.6,51.805,283137.0
2019-09-13,51.875,52.46,51.82,52.115,276467.0
2019-09-16,52.03,52.525,51.4,51.44,225230.0
2019-09-17,51.72,51.75,51.075,51.29,240420.0
2019-09-18,51.31,51.485,50.9,50.935,208392.0
2019-09-19,51.09,51.42,50.925,51.235,230041.0
2019-09-20,51.265,51.51,49.885,50.135,199342.0
2019-09-23,50.135,50.36,49.98,50.04,287692.0
2019-09-24,50.18,50.225,49.52,49.83,308944.0
2019-09-25,49.795,49.925,49.255,49.305,385962.0
2019-09-26,49.285,49.41,49.155,49.22,322346.0
2019-09-27,49.32,49.56,48.32,48.425,462658.0
2019-09-30,48.18,48.82,48.18,48.755,314864.0
2019-10-01,48.865,49.98,48.665,49.83,740164.0
2019-10-02,49.575,49.94,49.285,49.83,486519.0
2019-10-03,49.75,50.015,48.745,49.97,279220.0
2019-10-04,49.935,50.37,49.61,50.19,286530.0
2019-10-07,50.07,50.245,49.42,49.54,175319.0
2019-10-08,49.405,49.54,48.445,48.58,308066.0
2019-10-09,48.71,48.79,48.425,48.53,231049.0
2019-10-10,48.455,49.165,48.445,48.665,288875.0
2019-10-11,48.9,49.405,48.355,48.41,240610.0
2019-10-15,48.355,48.555,47.635,47.695,217572.0
2019-10-16,47.835,48.28,47.505,48.1,320833.0
2019-10-17,48.225,48.72,47.845,48.28,408356.0
2019-10-18,48.785,48.785,47.87,47.87,185183.0
2019-10-21,48.11,48.665,48.005,48.42,139839.0
2019-10-22,48.5,48.545,47.78,48.2,196920.0
2019-10-23,48.155,48.655,48.005,48.265,201382.0
2019-10-24,48.435,48.575,48.1,48.29,181721.0
2019-10-25,48.335,48.9,48.18,48.79,248540.0
2019-10-28,49.05,49.25,48.61,49.175,187910.0
2019-10-29,49.15,49.815,48.93,49.33,296609.0
2019-10-30,49.265,50.015,48.92,50.005,207001.0
2019-10-31,49.805,49.95,49.04,49.46,189287.0
2019-11-01,49.64,50.18,49.64,50.115,188022.0
2019-11-04,50.18,50.36,49.515,50.295,179873.0
2019-11-05,50.25,50.615,49.96,50.18,181881.0
2019-11-06,50.415,50.98,50.07,50.615,174174.0
2019-11-07,50.455,52.015,50.08,51.865,355914.0
2019-11-08,51.805,52.195,51.595,52.105,338466.0
2019-11-11,52.725,52.725,51.245,51.355,206915.0
2019-11-12,51.365,51.73,51.11,51.52,181647.0
2019-11-13,51.775,52.44,47.905,51.21,571002.0
2019-11-14,51.02,51.555,50.095,50.46,354642.0
2019-11-15,50.56,52.325,50.505,52.305,253462.0
2019-11-18,52.37,52.78,51.93,52.635,272085.0
2019-11-19,52.78,52.78,51.245,51.93,226014.0
2019-11-20,51.83,52.24,51.64,52.215,314451.0
2019-11-21,52.37,52.395,51.785,52.305,233646.0
2019-11-22,52.26,52.55,52.035,52.54,145636.0
2019-11-25,52.54,53.365,52.35,53.145,375832.0
2019-11-26,52.87,52.915,52.085,52.86,368791.0
2019-11-27,52.845,52.915,52.33,52.635,180107.0
2019-11-28,52.46,52.46,52.03,52.115,35492.0
2019-11-29,52.175,52.705,51.775,51.83,113218.0
2019-12-02,51.64,52.725,51.495,51.995,220312.0
2019-12-03,51.75,52.05,51.33,51.655,266432.0
2019-12-04,51.62,52.69,51.44,51.6,191415.0
2019-12-05,51.775,52.215,51.53,51.985,295041.0
2019-12-06,52.005,52.36,51.54,52.13,198149.0
2019-12-09,52.16,52.36,51.235,52.02,181419.0
2019-12-10,52.005,52.525,51.765,52.085,247004.0
2019-12-11,52.075,52.425,51.895,52.15,159286.0
2019-12-12,52.105,52.515,51.94,52.23,227755.0
2019-12-13,52.285,52.635,51.955,52.23,287775.0
2019-12-16,52.45,52.82,52.15,52.285,286175.0
2019-12-17,52.37,52.545,52.01,52.04,321193.0
2019-12-18,52.105,52.105,50.77,50.805,328558.0
2019-12-19,50.785,51.39,50.34,51.345,439996.0
2019-12-20,51.31,52.175,51.225,51.675,554636.0
2019-12-23,51.785,51.985,51.4,51.455,162468.0
2019-12-24,51.655,51.93,51.26,51.81,88951.0
2019-12-27,51.245,51.7,50.775,51.365,153136.0
2019-12-30,51.26,51.5,50.86,51.04,100408.0
2019-12-31,50.915,51.105,50.53,50.62,97674.0
2020-01-02,50.83,51.06,50.43,50.93,126735.0
2020-01-03,50.595,51.095,50.12,50.83,133312.0
2020-01-06,50.77,50.94,50.455,50.885,152240.0
2020-01-07,51.255,51.415,49.97,50.98,147510.0
2020-01-08,51.04,52.545,50.685,51.73,265029.0
2020-01-09,51.875,52.935,51.85,52.115,309989.0
2020-01-10,52.14,52.35,51.335,51.85,182783.0
2020-01-13,52.04,52.215,51.755,52.075,176899.0
2020-01-14,52.12,52.515,51.74,52.24,223733.0
2020-01-15,52.27,52.835,52.16,52.48,202860.0
2020-01-16,52.645,52.755,51.975,52.15,130607.0
2020-01-17,51.94,52.755,51.93,52.655,210435.0
2020-01-20,52.615,53.585,52.395,53.53,146936.0
2020-01-21,53.44,53.63,52.935,53.41,227842.0
2020-01-22,53.285,54.06,53.275,53.67,208542.0
2020-01-23,53.695,53.915,52.945,52.98,171272.0
2020-01-24,53.14,53.485,51.63,52.285,214437.0
2020-01-27,51.745,52.185,51.72,52.01,159360.0
2020-01-28,52.16,52.185,51.7,51.7,149083.0
2020-01-29,51.745,51.955,51.315,51.535,155370.0
2020-01-30,51.345,51.785,51.105,51.28,262832.0
2020-01-31,51.315,51.435,50.585,51.07,252919.0
2020-02-03,51.245,52.205,51.06,51.58,162340.0
2020-02-04,52.095,53.53,51.875,52.825,236981.0
2020-02-05,53.185,54.4,53.075,54.005,233960.0
2020-02-06,53.99,54.775,53.265,54.685,189782.0
2020-02-07,54.61,54.665,53.85,54.445,208211.0
2020-02-10,54.32,54.5,53.825,54.42,125353.0
2020-02-11,54.575,54.695,53.785,53.89,159963.0
2020-02-12,54.155,54.28,53.09,53.98,243716.0
2020-02-13,53.77,53.99,53.55,53.835,127281.0
2020-02-14,53.785,54.145,53.42,53.705,124888.0
2020-02-18,53.23,53.695,52.205,52.765,173602.0
2020-02-19,52.88,53.795,52.05,52.26,307644.0
2020-02-20,52.065,52.6,51.5,52.24,386493.0
2020-02-21,48.5,49.03,42.525,43.33,1560768.0
2020-02-24,41.99,42.0,40.81,41.18,877581.0
2020-02-25,41.505,41.635,40.29,40.785,857592.0
2020-02-26,40.74,41.18,39.42,39.63,1159731.0
2020-02-27,38.44,41.36,37.765,40.265,507291.0
2020-02-28,40.27,40.81,39.24,40.545,1010263.0
2020-03-02,40.545,40.975,39.905,40.84,493129.0
2020-03-03,40.71,40.985,40.465,40.555,642275.0
2020-03-04,41.13,41.67,40.52,41.49,471913.0
2020-03-05,41.16,41.17,40.135,41.06,328436.0
2020-03-06,40.325,40.535,39.78,40.265,352336.0
2020-03-09,39.285,39.935,38.435,39.465,729668.0
2020-03-10,39.915,40.265,39.3,39.85,685849.0
2020-03-11,39.74,39.795,38.285,38.435,639945.0
2020-03-12,37.58,37.58,32.41,34.47,1406631.0
2020-03-13,35.265,39.88,34.175,39.75,1058810.0
2020-03-16,36.46,37.335,34.0,34.34,775963.0
2020-03-17,34.805,35.715,32.905,33.915,607789.0
2020-03-18,33.16,34.695,31.82,32.74,615628.0
2020-03-19,32.52,34.0,31.765,32.62,649932.0
2020-03-20,34.0,34.22,32.095,33.05,1267049.0
2020-03-23,32.71,33.54,31.81,32.15,370133.0
2020-03-24,33.5,35.395,33.155,35.045,478881.0
2020-03-25,34.78,37.995,34.595,35.725,599543.0
2020-03-26,35.945,37.905,35.035,36.755,335424.0
2020-03-27,36.195,36.36,34.475,35.505,533825.0
2020-03-30,35.93,36.635,35.195,36.33,431878.0
2020-03-31,36.56,39.595,35.975,39.32,656437.0
2020-04-01,38.51,38.51,36.02,36.67,449611.0
2020-04-02,36.175,37.335,35.715,36.305,629601.0
2020-04-03,36.055,37.27,35.815,36.995,211477.0
2020-04-06,38.015,39.595,37.895,39.32,404585.0
2020-04-07,40.09,41.165,38.94,39.09,627679.0
2020-04-08,39.52,40.045,39.09,39.245,338605.0
2020-04-09,39.795,39.98,38.85,39.245,268773.0
2020-04-13,39.05,39.84,38.465,39.595,309425.0
2020-04-14,40.065,41.525,39.915,40.56,346019.0
2020-04-15,40.035,40.265,38.74,38.87,207802.0
2020-04-16,38.99,39.4,38.52,38.73,157635.0
2020-04-17,39.145,39.84,38.695,39.51,307977.0
2020-04-20,39.09,39.86,38.87,39.43,298434.0
2020-04-21,38.695,39.275,37.8,37.885,185750.0
2020-04-22,38.37,38.595,37.82,38.005,237169.0
2020-04-23,37.96,38.335,37.39,37.85,357523.0
2020-04-24,38.015,38.19,37.25,37.765,584589.0
2020-04-27,38.29,39.2,37.63,38.98,446076.0
2020-04-28,39.3,40.23,38.98,39.495,214752.0
2020-04-29,40.165,41.165,39.97,40.815,259275.0
2020-04-30,40.465,40.87,39.67,39.98,272020.0
2020-05-01,39.63,40.845,39.21,40.725,302168.0
2020-05-04,40.43,41.715,40.145,41.48,347733.0
2020-05-05,41.635,42.23,41.25,41.845,381188.0
2020-05-06,42.12,42.525,41.625,41.68,264461.0
2020-05-07,42.195,42.195,40.2,40.265,249924.0
2020-05-08,40.89,41.23,40.23,40.43,236819.0
2020-05-11,40.155,40.485,39.715,40.245,146877.0
2020-05-12,40.0,40.43,39.32,39.39,208496.0
2020-05-13,39.05,39.245,37.195,37.29,502013.0
2020-05-14,36.84,37.905,36.02,37.085,394401.0
2020-05-15,36.78,37.675,35.865,37.38,251910.0
2020-05-19,37.84,39.495,37.675,38.51,352985.0
2020-05-20,39.015,40.045,38.85,39.705,312105.0
2020-05-21,39.64,40.66,39.375,40.615,199072.0
2020-05-22,40.465,40.805,40.1,40.385,252089.0
2020-05-25,40.615,40.88,40.08,40.65,76876.0
2020-05-26,41.045,41.615,40.585,41.615,200611.0
2020-05-27,41.825,42.48,40.825,41.57,396066.0
2020-05-28,41.975,42.165,41.195,41.535,130161.0
2020-05-29,41.645,42.845,41.035,42.625,356317.0
2020-06-01,42.615,42.965,41.195,42.24,274497.0
2020-06-02,42.315,43.06,41.93,42.955,330345.0
2020-06-03,43.415,43.62,42.73,43.095,166694.0
2020-06-04,43.03,43.28,41.765,41.81,155234.0
2020-06-05,42.655,43.47,41.8,42.12,418365.0
2020-06-08,41.99,43.13,41.82,42.82,347763.0
2020-06-09,42.535,43.985,42.27,43.425,379942.0
2020-06-10,43.425,43.73,42.72,42.775,323656.0
2020-06-11,42.26,42.27,41.035,41.2,248663.0
2020-06-12,41.83,42.04,41.11,41.415,218836.0
2020-06-15,40.85,41.84,40.575,41.33,161563.0
2020-06-16,42.17,42.685,41.985,42.2,164435.0
2020-06-17,42.43,42.475,41.72,42.355,146806.0
2020-06-18,42.28,42.595,41.755,42.235,169830.0
2020-06-19,42.51,43.065,42.04,42.355,640918.0
2020-06-22,42.39,42.515,41.94,42.38,104515.0
2020-06-23,42.62,42.935,41.515,41.765,250833.0
2020-06-24,41.6,42.105,40.51,41.055,107991.0
2020-06-25,40.88,41.045,40.04,40.545,212041.0
2020-06-26,40.335,40.795,38.7,38.905,307715.0
2020-06-29,39.115,41.0,39.115,40.27,329018.0
2020-06-30,40.055,40.72,39.985,40.48,258007.0
2020-07-02,40.76,41.67,40.195,40.325,286779.0
2020-07-03,41.045,41.045,39.55,39.79,67532.0
2020-07-06,40.235,41.145,39.66,40.545,192848.0
2020-07-07,40.325,40.655,39.77,40.115,110867.0
2020-07-08,40.13,40.39,39.625,39.975,123265.0
2020-07-09,39.945,39.945,39.005,39.68,247954.0
2020-07-10,39.78,40.95,39.625,40.945,174591.0
2020-07-13,41.2,41.245,40.4,40.65,159282.0
2020-07-14,40.48,41.34,39.91,41.265,240662.0
2020-07-15,41.485,42.02,40.17,40.215,325769.0
2020-07-16,40.24,41.57,40.04,40.425,400334.0
2020-07-17,40.36,42.08,40.085,41.45,484061.0
2020-07-20,41.24,41.57,41.01,41.535,167669.0
2020-07-21,41.7,42.255,41.135,41.185,183340.0
2020-07-22,41.185,42.095,40.88,40.98,125213.0
2020-07-23,41.11,41.24,40.675,40.75,165120.0
2020-07-24,40.695,41.025,40.585,40.85,119106.0
2020-07-27,40.97,41.745,40.37,41.24,111127.0
2020-07-28,41.1,41.72,40.555,41.34,151606.0
2020-07-29,41.415,42.18,41.145,42.125,130356.0
2020-07-30,41.68,42.3,41.55,42.29,113182.0
2020-07-31,42.2,42.2,40.445,41.11,187388.0
2020-08-04,41.145,42.99,40.99,41.71,315761.0
2020-08-05,41.785,42.215,41.495,41.625,290193.0
2020-08-06,41.615,41.875,40.475,41.765,235576.0
2020-08-07,41.79,45.665,41.79,45.095,411083.0
2020-08-10,46.12,46.12,44.875,45.705,267478.0
2020-08-11,45.99,47.55,45.915,47.015,333236.0
2020-08-12,47.18,47.65,46.32,46.775,196178.0
2020-08-13,46.59,47.38,45.84,46.08,105116.0
2020-08-14,46.08,46.61,45.73,46.295,283686.0
2020-08-17,46.23,46.79,45.445,45.86,171553.0
2020-08-18,45.955,45.98,45.41,45.815,110259.0
2020-08-19,45.87,47.215,45.445,46.93,311161.0
2020-08-20,46.72,47.135,45.715,46.2,158720.0
2020-08-21,45.96,46.255,45.29,46.165,152155.0
2020-08-24,46.305,47.05,45.87,46.025,105093.0
2020-08-25,46.09,46.785,46.0,46.12,135169.0
2020-08-26,46.295,46.49,45.39,45.64,98072.0
2020-08-27,45.665,46.11,44.93,45.555,126864.0
2020-08-28,45.51,45.6,44.67,45.37,201155.0
2020-08-31,45.38,45.87,44.225,44.475,187286.0
2020-09-01,44.355,45.26,43.94,45.205,165926.0
2020-09-02,45.51,45.87,44.735,45.17,341659.0
2020-09-03,45.14,45.37,43.915,44.18,149294.0
2020-09-04,44.67,44.76,43.205,43.69,304555.0
2020-09-08,42.64,44.465,42.64,43.86,174486.0
2020-09-09,44.125,44.735,43.96,44.235,144817.0
2020-09-10,44.46,45.0,44.105,44.375,143029.0
2020-09-11,44.69,45.05,44.465,44.8,96650.0
2020-09-14,45.19,45.755,44.165,44.21,176835.0
2020-09-15,44.655,45.95,44.125,45.605,268909.0
2020-09-16,45.615,45.81,44.1,44.18,129957.0
2020-09-17,44.17,45.035,43.905,44.31,158664.0
2020-09-18,44.42,46.035,43.865,45.85,531464.0
2020-09-21,45.09,45.7,43.615,45.42,308585.0
2020-09-22,45.375,45.995,44.97,45.875,199298.0
2020-09-23,46.005,46.19,45.385,45.97,263668.0
2020-09-24,45.56,46.04,45.19,45.84,324086.0
2020-09-25,45.735,46.23,45.44,46.04,117733.0
2020-09-28,46.415,47.2,45.85,46.67,260160.0
2020-09-29,46.81,47.96,46.31,47.885,239958.0
2020-09-30,47.785,48.295,46.785,47.545,363711.0
2020-10-01,47.895,48.235,47.235,47.8,187834.0
2020-10-02,47.34,47.84,47.045,47.525,305054.0
2020-10-05,47.7,48.785,46.655,48.765,199275.0
2020-10-06,48.745,49.005,48.145,48.48,234836.0
2020-10-07,49.07,49.245,48.155,48.985,171502.0
2020-10-08,48.875,49.545,48.395,49.125,166333.0
2020-10-09,49.43,49.515,47.895,47.915,118630.0
2020-10-13,48.635,48.635,47.665,47.985,255673.0
2020-10-14,48.035,48.31,47.3,47.7,143116.0
2020-10-15,47.08,48.07,46.885,47.985,177655.0
2020-10-16,48.18,48.295,47.745,48.18,155028.0
2020-10-19,48.145,48.165,47.46,47.84,154767.0
2020-10-20,47.93,49.265,47.755,48.485,246210.0
2020-10-21,48.525,49.35,48.255,48.96,244168.0
2020-10-22,48.985,49.57,48.81,49.45,126163.0
2020-10-23,49.655,51.245,49.55,50.7,220889.0
2020-10-26,50.505,50.93,49.395,49.545,207970.0
2020-10-27,49.545,49.755,48.73,48.765,196078.0
2020-10-28,48.17,48.67,47.775,47.85,259574.0
2020-10-29,47.875,48.48,47.52,48.035,206171.0
2020-10-30,47.755,47.775,46.58,47.045,205061.0
2020-11-02,47.285,47.855,46.995,47.785,164874.0
2020-11-03,47.96,48.145,47.23,47.235,282772.0
2020-11-04,47.68,49.31,47.23,49.265,216804.0
2020-11-05,49.765,50.09,49.035,49.785,192058.0
2020-11-06,49.745,49.95,48.97,49.405,134830.0
2020-11-09,50.93,52.435,49.09,52.115,447821.0
2020-11-10,52.09,53.31,51.71,53.155,300561.0
2020-11-11,53.43,53.555,52.765,53.34,162436.0
2020-11-12,53.275,53.69,51.135,51.425,247735.0
2020-11-13,53.805,56.07,53.245,54.055,685009.0
2020-11-16,54.625,55.025,53.525,54.055,334121.0
2020-11-17,54.125,54.95,53.745,54.71,300994.0
2020-11-18,54.81,54.905,53.59,54.87,231088.0
2020-11-19,54.58,54.995,54.055,54.255,293234.0
2020-11-20,54.635,54.85,53.93,54.34,385671.0
2020-11-23,54.055,54.875,53.86,54.155,152697.0
2020-11-24,54.2,55.56,54.2,55.525,417482.0
2020-11-25,54.635,55.56,54.22,55.515,281888.0
2020-11-26,55.505,55.56,54.87,55.015,85080.0
2020-11-27,54.97,55.56,54.745,55.555,161861.0
2020-11-30,55.56,55.56,52.895,53.025,473201.0
2020-12-01,53.245,54.24,52.895,53.71,221264.0
2020-12-02,53.655,54.145,52.83,53.96,166502.0
2020-12-03,53.925,54.545,53.7,54.045,193557.0
2020-12-04,54.18,54.785,53.885,54.45,105921.0
2020-12-07,54.44,54.635,53.74,54.145,133339.0
2020-12-08,54.145,54.645,54.015,54.495,132624.0
2020-12-09,54.73,55.045,54.175,54.7,247117.0
2020-12-10,54.515,55.515,54.31,55.375,164916.0
2020-12-11,55.115,55.565,54.735,55.295,215799.0
2020-12-14,55.555,56.055,55.22,55.23,195165.0
2020-12-15,55.395,56.165,55.115,55.945,364367.0
2020-12-16,55.96,56.545,55.785,56.295,227268.0
2020-12-17,56.41,57.15,56.23,56.605,304331.0
2020-12-18,56.66,56.89,55.815,55.87,631513.0
2020-12-21,55.62,55.665,54.595,55.155,264488.0
2020-12-22,54.995,55.62,54.57,55.405,156327.0
2020-12-23,55.395,55.945,55.145,55.145,143161.0
2020-12-24,55.05,55.285,54.655,54.92,107758.0
2020-12-29,55.49,55.535,54.66,54.97,116467.0
2020-12-30,55.155,55.425,54.59,54.645,65755.0
2020-12-31,54.69,54.7,53.565,53.675,175006.0
2021-01-04,54.31,54.775,53.315,53.835,172930.0
2021-01-05,53.945,54.725,53.945,54.53,130925.0
2021-01-06,54.475,56.285,54.32,55.48,207382.0
2021-01-07,55.535,56.975,54.83,56.89,248471.0
2021-01-08,57.005,57.3,56.12,56.695,149056.0
2021-01-11,56.205,57.115,55.87,55.98,124314.0
2021-01-12,55.925,56.23,55.33,56.12,164622.0
2021-01-13,55.74,56.65,55.545,56.5,165902.0
2021-01-14,56.425,57.03,56.215,56.66,158748.0
2021-01-15,56.12,57.69,55.89,57.365,148061.0
2021-01-18,57.42,58.5,57.005,57.265,83546.0
2021-01-19,57.525,58.165,56.685,56.735,260441.0
2021-01-20,56.945,57.125,56.215,56.855,114792.0
2021-01-21,56.8,57.07,55.85,55.905,141745.0
2021-01-22,55.83,56.52,55.73,56.14,113134.0
2021-01-25,55.96,56.63,55.63,56.24,82610.0
2021-01-26,56.37,56.65,55.63,56.445,115906.0
2021-01-27,56.1,56.555,54.03,54.725,220052.0
2021-01-28,55.005,56.285,54.8,55.34,156767.0
2021-01-29,55.06,55.1,53.63,54.495,295800.0
2021-02-01,54.83,55.905,53.985,55.37,187302.0
2021-02-02,55.72,56.28,55.62,55.85,96839.0
2021-02-03,55.765,56.725,55.63,56.575,177495.0
2021-02-04,56.65,57.205,56.28,56.93,235580.0
2021-02-05,56.94,58.305,56.92,58.22,204043.0
2021-02-08,58.32,59.65,57.96,59.565,170227.0
2021-02-09,59.93,61.32,59.445,61.18,340821.0
2021-02-10,61.255,61.77,60.82,61.045,290638.0
2021-02-11,61.305,61.535,60.85,61.265,336018.0
2021-02-12,61.265,61.545,60.745,61.505,198623.0
2021-02-16,61.61,61.795,61.09,61.155,151375.0
2021-02-17,60.85,61.515,60.505,61.44,126103.0
2021-02-18,61.05,61.58,60.59,61.44,214861.0
2021-02-19,61.58,61.58,59.75,60.515,240422.0
2021-02-22,60.06,60.365,59.27,59.575,237920.0
2021-02-23,59.435,59.435,58.415,58.46,186499.0
2021-02-24,57.97,60.915,57.92,60.66,345523.0
2021-02-25,60.97,62.045,59.1,61.675,302315.0
2021-02-26,61.77,63.03,61.305,62.26,246380.0
2021-03-01,62.575,63.15,62.095,62.465,317321.0
2021-03-02,62.465,63.16,61.5,62.36,288797.0
2021-03-03,62.23,63.625,61.44,63.2,240155.0
2021-03-04,63.44,63.625,61.5,61.955,254488.0
2021-03-05,61.97,64.86,61.955,64.125,346519.0
2021-03-08,64.64,65.02,63.855,64.34,232570.0
2021-03-09,65.01,66.785,64.77,65.55,347038.0
2021-03-10,65.53,65.94,65.045,65.055,244828.0
2021-03-11,65.295,65.685,64.685,65.36,182686.0
2021-03-12,65.205,65.26,64.22,65.15,140653.0
2021-03-15,64.995,65.495,64.155,64.265,230755.0
2021-03-16,64.285,64.62,63.865,64.175,262379.0
2021-03-17,64.19,64.805,63.615,64.695,198066.0
2021-03-18,64.77,64.815,64.06,64.255,105569.0
2021-03-19,64.32,64.35,63.5,64.04,805066.0
2021-03-22,64.155,64.63,63.605,63.78,227979.0
2021-03-23,63.765,64.535,62.84,63.025,233820.0
2021-03-24,63.38,63.905,62.55,62.84,328060.0
2021-03-25,62.655,63.345,62.03,63.26,381556.0
2021-03-26,63.53,64.385,63.11,64.35,205145.0
2021-03-29,64.405,65.47,64.145,65.375,225336.0
2021-03-30,65.32,65.535,64.725,64.92,167668.0
2021-03-31,64.92,65.635,64.585,64.77,239266.0
2021-04-01,65.115,65.655,64.565,65.61,137170.0
2021-04-05,65.805,66.615,65.625,65.83,190291.0
2021-04-06,65.82,66.225,65.395,65.765,199586.0
2021-04-07,65.765,65.83,65.16,65.255,468151.0
2021-04-08,65.19,65.525,64.655,65.29,223080.0
2021-04-09,65.215,65.485,64.93,65.405,170177.0
2021-04-12,65.28,65.675,64.91,65.365,383423.0
2021-04-13,65.16,65.745,64.75,65.075,203581.0
2021-04-14,65.255,65.525,64.88,64.93,210901.0
2021-04-15,65.2,65.785,64.945,65.03,204127.0
2021-04-16,65.385,66.02,65.03,65.265,163169.0
2021-04-19,65.17,65.515,64.92,65.06,138767.0
2021-04-20,64.89,65.505,64.315,64.38,215252.0
2021-04-21,64.285,66.68,64.24,66.605,178053.0
2021-04-22,66.575,66.985,66.025,66.67,121844.0
2021-04-23,66.82,67.435,66.52,66.835,112246.0
2021-04-26,67.05,67.535,66.065,66.315,94071.0
2021-04-27,66.28,66.82,65.84,66.51,111550.0
2021-04-28,66.54,67.535,66.335,66.36,257148.0
2021-04-29,66.615,67.08,65.795,66.055,196215.0
2021-04-30,65.905,65.915,64.805,65.0,240301.0
2021-05-03,65.3,66.01,65.29,65.745,211716.0
2021-05-04,65.665,66.43,65.215,66.345,607437.0
2021-05-05,66.5,67.19,65.925,66.36,168601.0
2021-05-06,66.325,67.07,65.335,65.515,181551.0
2021-05-07,65.675,66.64,65.405,66.53,180325.0
2021-05-10,66.605,67.08,65.98,66.045,110975.0
2021-05-11,65.405,67.08,64.545,65.675,295015.0
2021-05-12,65.58,66.39,65.075,66.055,214318.0
2021-05-13,66.0,66.865,63.225,63.615,290438.0
2021-05-14,63.765,65.01,63.765,63.92,187185.0
2021-05-17,63.5,64.305,63.0,63.175,212799.0
2021-05-18,63.085,63.96,62.44,63.54,312742.0
2021-05-19,62.69,64.2,61.525,64.07,371982.0
2021-05-20,64.265,64.275,63.0,63.27,184107.0
2021-05-21,63.41,63.42,62.45,63.045,200072.0
2021-05-25,63.24,63.905,62.33,62.61,226900.0
2021-05-26,62.6,63.715,62.28,63.565,198987.0
2021-05-27,63.855,64.165,63.345,63.66,237393.0
2021-05-28,63.82,64.285,63.14,63.51,199649.0
2021-05-31,63.51,64.115,62.98,63.055,100896.0
2021-06-01,63.93,66.445,63.68,64.435,312227.0
2021-06-02,64.565,65.0,62.97,63.54,242176.0
2021-06-03,63.315,64.73,63.315,64.52,211395.0
2021-06-04,64.74,65.095,64.37,64.51,164604.0
2021-06-07,64.535,65.495,62.99,63.23,212005.0
2021-06-08,63.28,64.5,63.185,63.93,168803.0
2021-06-09,63.94,64.165,63.225,63.67,234600.0
2021-06-10,63.94,64.285,63.11,63.24,139946.0
2021-06-11,63.25,64.22,63.15,63.92,146017.0
2021-06-14,63.82,64.265,63.305,64.09,157407.0
2021-06-15,64.185,65.005,63.555,64.64,181538.0
2021-06-16,65.65,65.725,63.275,63.33,269866.0
2021-06-17,63.325,64.47,62.895,62.975,193287.0
2021-06-18,62.615,64.185,61.285,63.895,625493.0
2021-06-21,63.825,64.67,63.255,64.37,232541.0
2021-06-22,64.755,65.06,64.23,64.895,242898.0
2021-06-23,64.8,65.325,64.015,65.18,174490.0
2021-06-24,65.36,65.885,64.455,64.94,166462.0
2021-06-25,65.015,65.595,64.91,65.115,109623.0
2021-06-28,65.38,65.65,64.05,64.48,120797.0
2021-06-29,64.48,64.81,64.175,64.33,172587.0
2021-06-30,64.315,64.61,62.825,63.8,219641.0
2021-07-02,64.185,64.66,63.76,63.865,123389.0
2021-07-05,63.825,63.865,63.275,63.49,45758.0
2021-07-06,63.36,63.595,62.81,63.48,208325.0
2021-07-07,63.585,64.445,63.08,63.565,181986.0
2021-07-08,63.175,63.68,62.995,63.62,194508.0
2021-07-09,63.63,64.67,63.54,64.145,116099.0
2021-07-12,64.155,64.525,63.09,64.06,60764.0
2021-07-13,64.185,64.285,63.33,63.845,59930.0
2021-07-14,63.865,63.875,63.33,63.435,74958.0
2021-07-15,63.295,64.115,63.275,63.53,84752.0
2021-07-16,63.595,64.21,62.995,63.035,87397.0
2021-07-19,62.19,63.1,61.685,62.545,189110.0
2021-07-20,62.545,64.555,62.39,64.265,176262.0
2021-07-21,64.435,64.985,63.445,63.755,123330.0
2021-07-22,63.885,64.39,63.51,63.595,153924.0
2021-07-23,64.005,64.855,63.65,64.715,110107.0
2021-07-26,64.49,65.315,64.405,65.19,107284.0
2021-07-27,65.24,65.575,64.845,65.21,104517.0
2021-07-28,65.465,65.605,64.685,65.265,162279.0
2021-07-29,65.885,67.315,65.885,67.135,154825.0
2021-07-30,66.885,67.37,65.885,66.865,167775.0
2021-08-03,67.145,67.305,66.22,66.64,131132.0
2021-08-04,66.685,67.25,66.21,66.745,143397.0
2021-08-05,66.94,67.75,66.56,67.63,180031.0
2021-08-06,68.34,70.265,68.315,68.705,158824.0
2021-08-09,68.695,68.975,67.04,67.19,114915.0
2021-08-10,67.52,68.275,67.275,67.985,251263.0
2021-08-11,68.105,68.32,66.715,67.315,213561.0
2021-08-12,67.22,68.175,66.36,67.38,198300.0
2021-08-13,67.38,68.07,66.715,66.845,208312.0
2021-08-16,66.8,67.005,66.325,66.66,155020.0
2021-08-17,67.275,67.275,66.09,66.33,124693.0
2021-08-18,66.415,66.415,65.865,65.985,187423.0
2021-08-19,65.455,65.885,65.125,65.825,193502.0
2021-08-20,65.52,66.18,65.52,66.025,101544.0
2021-08-23,66.21,66.48,64.825,65.81,146717.0
2021-08-24,65.5,66.585,65.415,66.51,107255.0
2021-08-25,66.48,67.1,66.035,66.885,102545.0
2021-08-26,67.025,67.265,66.63,67.18,101945.0
2021-08-27,67.125,67.835,66.895,67.62,139773.0
2021-08-30,67.875,68.8,67.415,68.415,152851.0
2021-08-31,68.585,68.76,67.11,67.305,251501.0
2021-09-01,67.05,67.425,66.76,67.295,135760.0
2021-09-02,66.985,67.565,66.33,67.135,124163.0
2021-09-03,66.93,67.92,66.835,67.535,106374.0
2021-09-07,68.025,68.34,67.53,67.985,134196.0
2021-09-08,67.995,68.92,67.95,68.18,146921.0
2021-09-09,67.985,68.455,67.5,68.175,165413.0
2021-09-10,68.25,68.68,68.025,68.06,107634.0
2021-09-13,68.35,68.47,67.115,67.715,135241.0
2021-09-14,67.575,68.22,67.36,67.565,129922.0
2021-09-15,67.445,67.92,67.19,67.5,238631.0
2021-09-16,67.395,67.395,66.555,66.58,329808.0
2021-09-17,65.53,66.58,65.305,65.73,703864.0
2021-09-20,64.295,65.37,63.535,64.36,277513.0
2021-09-21,64.08,64.81,64.025,64.18,117355.0
2021-09-22,63.74,65.335,63.255,65.025,236559.0
2021-09-23,65.07,65.73,64.67,65.215,164648.0
2021-09-24,65.11,65.485,64.98,65.215,80471.0
2021-09-27,65.205,65.205,62.84,63.685,227573.0
2021-09-28,63.205,63.73,61.95,62.16,264607.0
2021-09-29,62.15,62.785,61.485,62.235,140420.0
2021-09-30,62.26,62.56,61.23,61.485,232603.0
2021-10-01,61.475,61.7,60.275,61.575,170037.0
2021-10-04,61.51,61.765,60.575,61.185,236511.0
2021-10-05,60.95,61.745,60.92,61.23,191392.0
2021-10-06,60.92,61.26,60.275,60.45,240325.0
2021-10-07,60.705,61.37,60.695,61.175,172294.0
2021-10-08,61.185,61.785,60.735,61.49,97574.0
2021-10-12,61.425,61.565,60.535,61.145,116866.0
2021-10-13,61.1,62.665,60.965,62.6,205882.0
2021-10-14,63.02,63.5,62.25,62.75,296460.0
2021-10-15,62.905,63.58,62.73,63.45,131789.0
2021-10-18,63.13,63.725,62.72,63.055,156772.0
2021-10-19,63.265,63.545,61.49,61.765,256587.0
2021-10-20,61.41,62.355,61.41,62.325,195067.0
2021-10-21,62.325,63.04,62.015,62.975,110655.0
2021-10-22,63.065,63.415,62.14,63.03,105281.0
2021-10-25,62.975,63.64,62.805,63.535,155252.0
2021-10-26,63.73,63.78,63.16,63.405,167856.0
2021-10-27,63.405,63.705,62.455,62.98,217859.0
2021-10-28,62.98,63.33,62.56,62.825,152303.0
2021-10-29,62.58,63.62,62.375,63.405,163297.0
2021-11-01,63.685,63.845,63.095,63.46,126202.0
2021-11-02,63.5,64.175,63.255,64.135,101488.0
2021-11-03,64.2,64.92,63.875,64.855,135016.0
2021-11-04,64.855,65.28,64.745,65.185,215552.0
2021-11-05,65.365,65.775,64.67,65.37,152286.0
2021-11-08,65.42,66.44,64.915,66.075,227050.0
2021-11-09,66.215,66.245,65.39,66.04,135608.0
2021-11-10,66.17,66.255,64.66,65.195,199072.0
2021-11-11,63.19,65.305,61.86,63.77,455917.0
2021-11-12,63.415,64.36,63.395,64.165,362433.0
2021-11-15,63.74,64.165,61.925,62.46,509300.0
2021-11-16,62.24,62.98,61.83,62.795,305417.0
2021-11-17,62.43,63.16,61.935,62.58,391735.0
2021-11-18,62.485,62.965,62.16,62.3,218787.0
2021-11-19,62.075,62.325,61.64,61.895,301666.0
2021-11-22,61.95,62.24,61.11,61.125,243439.0
2021-11-23,61.07,61.53,60.75,60.95,257900.0
2021-11-24,60.49,60.95,60.45,60.525,137255.0
2021-11-25,60.525,61.21,60.36,60.685,103397.0
2021-11-26,59.845,60.19,58.875,59.31,242481.0
2021-11-29,59.58,59.76,59.185,59.475,312894.0
2021-11-30,59.195,59.635,58.53,58.755,530053.0
2021-12-01,59.475,60.01,59.01,59.28,301870.0
2021-12-02,59.335,60.125,59.13,60.01,160151.0
2021-12-03,60.07,60.17,59.635,60.07,184119.0
2021-12-06,60.22,61.265,59.665,61.025,219226.0
2021-12-07,61.71,62.73,61.37,62.27,331136.0
2021-12-08,62.44,62.44,61.4,61.905,327512.0
2021-12-09,61.69,62.14,60.45,60.665,228816.0
2021-12-10,60.845,61.2,59.92,59.965,175189.0
2021-12-13,60.34,60.34,59.355,59.57,327521.0
2021-12-14,59.3,59.855,58.67,59.535,231165.0
2021-12-15,59.39,61.085,59.31,61.045,238093.0
2021-12-16,61.17,61.77,61.055,61.49,260658.0
2021-12-17,61.49,63.87,61.49,63.4,523701.0
2021-12-20,62.88,63.4,60.51,61.215,285630.0
2021-12-21,61.545,63.06,61.13,62.72,213563.0
2021-12-22,62.495,63.09,62.485,63.06,156554.0
2021-12-23,63.435,63.565,62.87,62.965,145411.0
2021-12-24,62.955,62.955,62.065,62.645,49285.0
2021-12-29,62.175,64.065,62.145,64.02,124863.0
2021-12-30,64.205,64.33,63.83,63.895,71051.0
2021-12-31,63.945,63.955,63.53,63.785,76634.0
2022-01-04,64.66,64.885,63.17,63.745,186570.0
2022-01-05,63.56,63.895,62.77,62.815,227815.0
2022-01-06,62.55,62.985,62.26,62.45,205263.0
2022-01-07,62.365,62.535,60.93,62.055,203836.0
2022-01-10,61.565,62.035,60.67,61.5,144225.0
2022-01-11,61.64,63.35,61.405,62.985,217462.0
2022-01-12,63.435,63.53,62.7,63.125,130314.0
2022-01-13,63.22,63.625,62.815,63.49,148922.0
2022-01-14,63.275,63.795,62.985,63.01,182613.0
2022-01-17,62.995,63.85,62.995,63.405,69437.0
2022-01-18,62.505,63.21,61.535,62.225,231489.0
2022-01-19,62.355,62.71,61.525,61.745,135647.0
2022-01-20,61.6,62.43,61.515,61.83,325070.0
2022-01-21,61.8,61.91,60.66,60.745,180073.0
2022-01-24,60.2,61.255,59.385,60.97,364211.0
2022-01-25,59.76,61.595,59.76,60.99,191030.0
2022-01-26,61.565,62.71,60.735,61.535,264526.0
2022-01-27,61.81,62.335,61.2,61.425,153847.0
2022-01-28,61.35,61.67,60.56,61.435,304186.0
2022-01-31,61.2,62.7,61.17,62.495,202931.0
2022-02-01,62.675,62.695,60.36,61.705,262607.0
2022-02-02,61.48,62.655,61.48,62.27,252504.0
2022-02-03,61.99,62.46,61.075,61.095,179698.0
2022-02-04,60.85,61.275,60.445,60.65,169409.0
2022-02-07,60.49,60.725,59.825,60.23,132792.0
2022-02-08,60.145,60.805,59.815,60.55,172045.0
2022-02-09,60.775,61.995,60.775,61.575,195711.0
2022-02-10,61.47,61.48,60.82,60.895,195359.0
2022-02-11,60.68,61.13,59.795,60.18,218288.0
2022-02-14,59.92,60.805,59.92,60.105,208139.0
2022-02-15,60.435,61.115,60.285,60.68,183163.0
2022-02-16,60.4,60.52,59.88,60.415,122887.0
2022-02-17,60.37,60.775,60.04,60.145,134841.0
2022-02-18,60.305,60.53,59.14,59.14,182560.0
2022-02-22,58.98,59.26,57.97,58.36,295994.0
2022-02-23,58.395,58.76,57.605,57.66,239435.0
2022-02-24,56.45,58.04,56.45,57.805,304027.0
2022-02-25,57.335,58.285,53.545,55.745,647964.0
2022-02-28,55.01,55.375,53.545,53.73,409254.0
2022-03-01,53.63,54.39,53.065,53.525,347944.0
2022-03-02,53.6,54.455,53.185,54.07,348428.0
2022-03-03,54.24,54.54,53.555,53.71,295699.0
2022-03-04,53.24,53.845,52.905,53.815,175695.0
2022-03-07,53.93,54.275,52.65,52.685,1176679.0
2022-03-08,52.53,54.895,52.445,53.71,629151.0
2022-03-09,54.54,55.47,54.285,54.87,298404.0
2022-03-10,54.465,55.265,54.185,55.115,265538.0
2022-03-11,55.36,55.66,54.21,54.335,268171.0
2022-03-14,54.345,55.94,54.345,54.655,328130.0
2022-03-15,54.63,55.015,52.845,53.42,281905.0
2022-03-16,53.13,54.535,52.96,54.045,577453.0
2022-03-17,54.13,55.48,53.835,55.28,498962.0
2022-03-18,55.28,56.045,54.96,55.545,983289.0
2022-03-21,55.63,55.905,55.245,55.6,228044.0
2022-03-22,55.895,56.49,55.765,56.245,238493.0
2022-03-23,56.205,56.205,55.13,55.14,169840.0
2022-03-24,55.075,55.26,53.74,53.76,339908.0
2022-03-25,53.825,54.1,52.75,52.96,377866.0
2022-03-28,53.06,53.495,52.535,52.75,273656.0
2022-03-29,53.225,54.15,52.96,54.14,225135.0
2022-03-30,54.13,54.235,53.57,54.11,348600.0
2022-03-31,52.365,54.38,51.95,53.26,493903.0
2022-04-01,53.46,54.205,53.375,53.4,153395.0
2022-04-04,53.42,53.82,52.63,53.195,114623.0
2022-04-05,53.08,53.75,52.835,53.685,165709.0
2022-04-06,53.505,53.62,53.06,53.325,336328.0
2022-04-07,53.25,54.895,53.185,54.835,260379.0
2022-04-08,54.855,54.92,53.895,53.96,163264.0
2022-04-11,53.825,54.77,53.31,54.27,216363.0
2022-04-12,54.42,54.505,53.665,53.825,146037.0
2022-04-13,53.78,54.45,53.29,53.62,234542.0
2022-04-14,53.685,54.015,53.325,53.385,217582.0
2022-04-18,53.29,53.42,52.8,53.09,111553.0
2022-04-19,53.07,53.76,52.94,53.76,128938.0
2022-04-20,53.835,55.32,53.09,55.11,198754.0
2022-04-21,55.365,55.365,53.485,53.865,195462.0
2022-04-22,53.695,53.93,53.045,53.055,179843.0
2022-04-25,52.72,53.555,52.28,53.375,175358.0
2022-04-26,53.31,53.81,52.515,52.74,199963.0
2022-04-27,52.94,53.3,52.55,53.035,166278.0
2022-04-28,53.315,54.195,52.93,53.825,119863.0
2022-04-29,53.825,54.015,52.835,52.89,201443.0
2022-05-02,52.885,53.525,52.535,53.015,291714.0
2022-05-03,53.06,54.29,52.795,54.11,277456.0
2022-05-04,54.165,54.95,53.78,54.835,245477.0
2022-05-05,54.705,54.705,52.6,53.215,289894.0
2022-05-06,53.165,53.315,52.035,52.185,174147.0
2022-05-09,52.035,52.365,51.55,51.645,212393.0
2022-05-10,52.08,52.155,50.335,51.185,156762.0
2022-05-11,50.87,51.88,50.51,51.115,215494.0
2022-05-12,51.77,53.905,51.115,53.59,459064.0
2022-05-13,54.33,57.235,53.655,55.99,506778.0
2022-05-16,55.875,57.49,55.195,57.265,406400.0
2022-05-17,57.82,58.635,56.64,58.415,506654.0
2022-05-18,58.19,58.86,57.19,57.555,439234.0
2022-05-19,57.33,58.2,57.03,57.105,334002.0
2022-05-20,56.96,58.135,56.915,57.415,357735.0
2022-05-24,57.13,57.19,56.31,56.785,247992.0
2022-05-25,56.82,57.465,56.19,56.765,266328.0
2022-05-26,56.745,57.54,56.63,56.785,308369.0
2022-05-27,56.955,57.795,56.605,57.115,338992.0
2022-05-30,57.16,57.935,57.03,57.235,216207.0
2022-05-31,57.075,57.765,56.405,57.34,357901.0
2022-06-01,57.69,58.7,57.605,57.89,373548.0
2022-06-02,58.06,58.635,57.68,58.03,330674.0
2022-06-03,57.65,58.315,57.395,57.415,281169.0
2022-06-06,57.605,58.095,57.16,57.48,317556.0
2022-06-07,57.21,57.465,56.225,56.69,220815.0
2022-06-08,56.45,56.86,56.085,56.785,767374.0
2022-06-09,56.69,58.15,56.385,57.66,224183.0
2022-06-10,57.295,57.735,55.99,55.99,284977.0
2022-06-13,55.185,55.78,54.895,55.43,224369.0
2022-06-14,55.615,55.78,54.355,54.49,288288.0
2022-06-15,54.765,55.985,54.64,55.94,332842.0
2022-06-16,55.02,56.035,54.83,55.275,389876.0
2022-06-17,56.045,57.125,55.38,55.685,864353.0
2022-06-20,56.035,56.83,55.6,55.7,108186.0
2022-06-21,55.835,56.385,54.85,55.105,243688.0
2022-06-22,54.865,54.905,53.55,54.565,159837.0
2022-06-23,54.63,55.875,54.505,55.805,193691.0
2022-06-24,56.025,57.4,55.88,57.35,178926.0
2022-06-27,57.665,57.665,56.5,57.02,140800.0
2022-06-28,57.23,57.97,56.895,57.34,215924.0
2022-06-29,57.38,57.72,56.885,57.6,171965.0
2022-06-30,56.905,57.845,56.09,57.695,316892.0
2022-07-04,57.695,58.33,57.18,57.825,109869.0
2022-07-05,57.72,58.51,56.43,58.405,279011.0
2022-07-06,58.3,58.62,56.965,57.505,190374.0
2022-07-07,57.695,59.59,57.19,59.475,187804.0
2022-07-08,59.345,60.13,58.975,59.92,212919.0
2022-07-11,59.695,60.3,59.02,59.855,149337.0
2022-07-12,59.79,60.52,59.42,60.035,184391.0
2022-07-13,59.57,59.845,58.915,59.01,204837.0
2022-07-14,58.82,59.485,57.56,57.625,251330.0
2022-07-15,57.94,58.245,57.23,57.42,189421.0
2022-07-18,57.835,58.3,57.19,57.665,126500.0
2022-07-19,58.1,59.74,58.065,59.455,113512.0
2022-07-20,59.45,59.725,58.88,59.335,179136.0
2022-07-21,59.23,61.23,59.115,60.745,197227.0
2022-07-22,60.745,61.155,60.195,60.48,141215.0
2022-07-25,60.48,61.19,60.12,61.185,136644.0
2022-07-26,61.2,61.21,59.21,59.465,186646.0
2022-07-27,59.465,60.72,59.43,59.655,227794.0
2022-07-28,59.62,60.365,59.62,59.835,154852.0
2022-07-29,59.78,61.1,59.645,61.005,181316.0
2022-08-02,60.64,61.375,59.61,59.75,151423.0
2022-08-03,59.75,60.445,59.305,59.75,171931.0
2022-08-04,59.54,59.99,58.81,59.815,157039.0
2022-08-05,59.655,60.14,58.9,60.12,104043.0
2022-08-08,60.12,60.765,59.98,60.16,73787.0
2022-08-09,60.15,60.15,58.745,58.805,121070.0
2022-08-10,58.965,60.975,58.545,60.9,144671.0
2022-08-11,61.165,61.655,59.74,60.735,316450.0
2022-08-12,60.955,61.535,59.98,60.29,208132.0
2022-08-15,60.275,60.755,60.065,60.375,94437.0
2022-08-16,60.205,62.275,60.075,62.015,295873.0
2022-08-17,61.76,62.275,61.26,62.0,119162.0
2022-08-18,62.0,62.75,61.58,62.48,185250.0
2022-08-19,62.34,62.67,61.345,61.695,119275.0
2022-08-22,61.23,61.875,60.765,60.975,74523.0
2022-08-23,60.945,61.845,60.435,61.06,91269.0
2022-08-24,61.06,61.875,60.85,61.4,137604.0
2022-08-25,61.62,61.835,60.245,61.09,160371.0
2022-08-26,61.305,61.4,60.415,60.945,197335.0
2022-08-29,60.575,60.815,59.825,60.69,183284.0
2022-08-30,60.69,60.955,60.29,60.87,209203.0
2022-08-31,60.755,61.925,60.68,61.09,265138.0
2022-09-01,60.66,61.23,59.38,61.08,409270.0
2022-09-02,61.165,61.735,60.445,61.24,178619.0
2022-09-06,61.04,61.62,60.83,60.88,224162.0
2022-09-07,60.915,62.385,60.66,62.2,108220.0
2022-09-08,61.97,63.925,61.83,63.83,318360.0
2022-09-09,64.095,65.575,63.855,65.47,248971.0
2022-09-12,65.44,65.79,64.955,65.43,305412.0
2022-09-13,64.8,65.56,63.4,63.705,176358.0
2022-09-14,63.76,64.19,63.26,63.875,142987.0
2022-09-15,63.725,64.38,63.475,63.81,195496.0
2022-09-16,63.42,63.42,61.985,62.62,417268.0
2022-09-19,62.61,64.715,62.285,64.465,263966.0
2022-09-20,64.18,64.64,63.78,64.55,171022.0
2022-09-21,64.55,64.715,63.555,63.66,239720.0
2022-09-22,63.58,63.79,61.86,62.315,253095.0
2022-09-23,61.755,62.575,60.795,61.965,346849.0
2022-09-26,61.725,62.87,61.535,62.02,172198.0
2022-09-27,62.04,62.81,60.84,61.22,194311.0
2022-09-28,61.105,61.925,61.08,61.61,248501.0
2022-09-29,61.335,61.6,60.015,61.42,123192.0
2022-09-30,61.67,64.125,60.88,63.725,437823.0
2022-10-03,64.02,64.545,63.295,63.82,169691.0
2022-10-04,64.905,64.925,63.865,64.325,267258.0
2022-10-05,64.61,64.61,63.705,63.76,219015.0
2022-10-06,63.61,63.61,61.29,61.355,371951.0
2022-10-07,61.145,61.575,59.555,60.575,260627.0
2022-10-11,59.67,60.995,59.67,60.375,194645.0
2022-10-12,60.345,61.395,59.965,61.28,198793.0
2022-10-13,60.175,62.02,59.69,61.735,168447.0
2022-10-14,61.86,61.965,60.555,61.155,220530.0
2022-10-17,61.83,62.325,60.9,61.715,255733.0
2022-10-18,62.535,62.67,61.6,62.495,151884.0
2022-10-19,62.135,62.81,61.905,62.39,152159.0
2022-10-20,62.495,62.515,61.105,61.395,116575.0
2022-10-21,61.47,63.875,61.42,63.57,331385.0
2022-10-24,63.79,64.16,62.82,64.01,94118.0
2022-10-25,63.79,64.23,62.925,62.99,203658.0
2022-10-26,62.765,63.58,62.085,62.115,221941.0
2022-10-27,62.44,62.535,61.155,61.555,232225.0
2022-10-28,61.735,63.515,61.335,62.935,233025.0
2022-10-31,62.775,62.935,59.725,60.905,452252.0
2022-11-01,61.695,62.185,59.1,60.545,424917.0
2022-11-02,60.545,60.755,58.395,58.46,329188.0
2022-11-03,57.975,58.805,57.69,58.49,372211.0
2022-11-04,59.11,59.52,58.28,58.935,196206.0
2022-11-07,59.155,59.46,58.31,59.015,95333.0
2022-11-08,59.45,60.05,58.755,59.365,186786.0
2022-11-09,59.12,59.555,57.775,57.825,220305.0
2022-11-10,59.45,59.545,54.93,57.235,801930.0
2022-11-11,56.985,56.985,55.675,56.13,461186.0
2022-11-14,55.94,57.52,55.885,56.825,318813.0
2022-11-15,57.015,58.215,56.76,57.965,247778.0
2022-11-16,57.91,59.7,57.575,59.565,308111.0
2022-11-17,59.025,59.815,58.48,58.73,264397.0
2022-11-18,59.1,59.69,58.615,59.355,119245.0
2022-11-21,59.25,60.65,59.06,60.345,153755.0
2022-11-22,60.69,60.985,60.06,60.905,141433.0
2022-11-23,60.925,61.62,60.67,60.945,118740.0
2022-11-24,60.905,61.105,60.135,61.02,39601.0
2022-11-25,61.155,61.68,60.405,60.975,91778.0
2022-11-28,60.85,61.81,60.48,60.82,163464.0
2022-11-29,61.02,61.45,60.64,61.125,95624.0
2022-11-30,61.43,61.785,59.995,60.85,248925.0
2022-12-01,60.81,61.165,59.135,59.595,429160.0
2022-12-02,59.25,60.145,58.215,59.365,277807.0
2022-12-05,59.015,59.65,58.47,58.9,196505.0
2022-12-06,59.06,59.87,58.9,59.52,204420.0
2022-12-07,59.52,60.345,58.425,58.785,263676.0
2022-12-08,58.975,59.205,57.765,58.175,251792.0
2022-12-09,58.185,58.88,57.625,57.66,156853.0
2022-12-12,57.595,58.5,57.555,57.94,215293.0
2022-12-13,58.905,59.325,57.185,57.245,261598.0
2022-12-14,57.445,58.01,56.315,56.585,250458.0
2022-12-15,56.19,56.7,54.94,56.28,239945.0
2022-12-16,56.0,56.9,55.79,56.575,525377.0
2022-12-19,56.515,56.545,55.055,55.42,594068.0
2022-12-20,55.37,55.6,54.615,55.39,147823.0
2022-12-21,55.56,56.49,55.315,55.545,220000.0
2022-12-22,55.42,55.655,54.895,55.6,205064.0
2022-12-23,55.525,55.99,54.72,55.76,80919.0
2022-12-28,55.76,56.02,54.97,55.295,104773.0
2022-12-29,55.56,56.71,55.045,55.955,135087.0
2022-12-30,55.77,56.19,55.13,55.265,111074.0
2023-01-03,55.6,56.19,54.96,55.465,163579.0
2023-01-04,55.64,56.51,55.39,56.49,313600.0
2023-01-05,56.365,56.375,55.84,56.01,114049.0
2023-01-06,56.105,56.87,55.77,56.585,165260.0
2023-01-09,56.68,57.015,55.83,56.135,125742.0
2023-01-10,56.155,56.91,55.61,56.89,233571.0
2023-01-11,56.835,57.825,56.835,57.455,182885.0
2023-01-12,57.49,57.95,56.515,57.05,337522.0
2023-01-13,56.85,57.77,56.805,57.605,178843.0
2023-01-16,57.215,57.52,56.585,57.08,220589.0
2023-01-17,56.85,57.805,56.385,57.245,176815.0
2023-01-18,57.27,58.075,57.15,57.76,217121.0
2023-01-19,57.98,58.045,56.795,57.33,217513.0
2023-01-20,57.31,58.43,56.69,58.34,176143.0
2023-01-23,58.35,59.09,57.595,58.465,104201.0
2023-01-24,57.625,59.01,57.34,58.665,164103.0
2023-01-25,58.36,59.06,57.815,58.78,154067.0
2023-01-26,58.86,59.795,58.83,59.755,145828.0
2023-01-27,59.42,60.265,58.85,59.405,124302.0
2023-01-30,58.695,59.805,57.96,59.125,139794.0
2023-01-31,59.24,59.525,58.705,59.46,195323.0
2023-02-01,59.105,60.77,58.63,58.945,405551.0
2023-02-02,59.0,60.455,57.905,60.185,391444.0
2023-02-03,59.25,60.605,59.25,60.055,139185.0
2023-02-06,59.67,60.1,59.23,60.055,105907.0
2023-02-07,59.805,61.235,59.765,60.94,209247.0
2023-02-08,60.825,61.41,59.965,60.95,132173.0
2023-02-09,60.185,62.0,59.955,60.175,160735.0
2023-02-10,60.185,60.845,59.48,59.88,279391.0
2023-02-13,59.305,60.415,59.26,59.51,126402.0
2023-02-14,59.385,59.955,58.745,59.64,198028.0
2023-02-15,59.625,60.09,59.24,59.84,150128.0
2023-02-16,59.29,60.32,57.34,58.13,222040.0
2023-02-17,58.095,58.975,57.655,58.885,124438.0
2023-02-21,58.56,59.525,57.54,57.835,249142.0
2023-02-22,57.815,59.175,57.675,58.55,270418.0
2023-02-23,58.235,61.335,58.19,61.285,295892.0
2023-02-24,60.94,62.575,60.625,62.145,302763.0
2023-02-27,62.27,62.385,61.58,62.095,307359.0
2023-02-28,62.26,62.93,61.525,62.71,198798.0
2023-03-01,62.49,64.0,62.115,62.68,244082.0
2023-03-02,62.21,63.025,61.58,62.04,266103.0
2023-03-03,62.26,62.87,61.285,62.46,159562.0
2023-03-06,62.385,62.765,62.165,62.405,122250.0
2023-03-07,62.615,62.87,61.42,61.61,240457.0
2023-03-08,61.87,62.87,61.43,62.52,250738.0
2023-03-09,62.335,62.575,60.99,61.58,254240.0
2023-03-10,61.65,62.095,60.33,60.615,249298.0
2023-03-13,59.73,60.75,59.05,60.395,255650.0
2023-03-14,60.845,61.125,60.035,60.71,129807.0
2023-03-15,60.06,60.655,59.065,60.33,217054.0
2023-03-16,60.145,61.805,59.645,61.285,223291.0
2023-03-17,61.285,61.61,60.46,61.055,409357.0
2023-03-20,61.18,61.955,60.97,61.38,94266.0
2023-03-21,61.505,62.665,61.085,62.245,167944.0
2023-03-22,62.58,63.365,62.07,62.935,125990.0
2023-03-23,62.86,63.49,62.11,62.475,79440.0
2023-03-24,62.395,62.395,61.475,62.04,133913.0
2023-03-27,62.255,62.76,61.985,62.55,115355.0
2023-03-28,62.6,63.215,61.705,62.79,147132.0
2023-03-29,62.945,63.55,62.75,63.32,153156.0
2023-03-30,63.33,63.855,62.725,63.52,159664.0
2023-03-31,63.52,64.615,62.895,64.42,213613.0
2023-04-03,63.78,65.025,63.5,63.82,134617.0
2023-04-04,63.95,64.66,63.49,63.56,151750.0
2023-04-05,63.58,64.105,62.76,63.57,157762.0
2023-04-06,63.72,65.015,63.52,64.93,188236.0
2023-04-10,64.825,66.31,64.155,66.08,242662.0
2023-04-11,64.26,65.42,63.625,65.23,276530.0
2023-04-12,65.355,65.66,64.605,65.345,158005.0
2023-04-13,65.595,66.19,64.73,65.315,240403.0
2023-04-14,65.4,65.745,63.435,63.76,313724.0
2023-04-17,63.96,64.175,62.505,62.915,274803.0
2023-04-18,63.155,63.77,62.11,62.31,200342.0
2023-04-19,62.32,62.985,61.755,61.88,240974.0
2023-04-20,61.58,62.955,61.535,62.495,331689.0
2023-04-21,62.54,63.28,62.495,62.895,226245.0
2023-04-24,62.58,63.655,62.37,62.705,214805.0
2023-04-25,62.635,63.32,61.725,61.755,212681.0
2023-04-26,61.89,62.195,61.12,61.34,240563.0
2023-04-27,61.57,62.04,61.065,61.265,243910.0
2023-04-28,61.495,62.13,61.045,61.13,387858.0
2023-05-01,61.315,62.83,61.12,62.56,126387.0
2023-05-02,62.205,62.37,60.41,61.295,231436.0
2023-05-03,61.43,62.1,61.15,61.935,153915.0
2023-05-04,61.41,62.265,60.93,61.61,165064.0
2023-05-05,62.1,62.445,61.09,61.455,142328.0
2023-05-08,61.475,62.37,61.455,61.89,102615.0
2023-05-09,62.06,62.345,61.505,62.12,119711.0
2023-05-10,62.275,62.515,61.17,62.35,147479.0
2023-05-11,62.84,65.955,62.645,64.98,646678.0
2023-05-12,64.865,65.305,63.695,65.255,178724.0
2023-05-15,65.255,65.84,64.99,65.63,199197.0
2023-05-16,65.525,66.09,65.265,65.42,215166.0
2023-05-17,65.67,66.795,65.005,66.475,260163.0
2023-05-18,66.34,68.68,65.765,68.23,309171.0
2023-05-19,68.54,68.605,67.405,67.82,178030.0
2023-05-23,67.405,67.77,64.74,64.845,319867.0
2023-05-24,64.65,65.315,64.43,64.74,366098.0
2023-05-25,64.7,64.895,62.685,62.875,318492.0
2023-05-26,62.875,63.8,62.37,62.955,202563.0
2023-05-29,62.8,63.135,62.265,63.04,92687.0
2023-05-30,63.115,63.26,60.835,61.065,175619.0
2023-05-31,60.835,61.37,59.865,60.69,258056.0
2023-06-01,60.7,60.785,59.575,60.16,188561.0
2023-06-02,60.42,60.9,59.55,60.62,212851.0
2023-06-05,60.365,61.535,60.355,61.045,253800.0
2023-06-06,61.325,61.82,60.335,60.94,181641.0
2023-06-07,60.795,61.21,60.24,60.95,221036.0
2023-06-08,61.045,61.45,60.15,60.48,204068.0
2023-06-09,60.48,61.085,59.47,60.46,274659.0
2023-06-12,60.38,61.005,59.665,60.38,244496.0
2023-06-13,60.48,60.94,59.2,59.7,351976.0
2023-06-14,59.65,60.555,59.245,60.22,388020.0
2023-06-15,60.37,60.715,59.33,59.86,306370.0
2023-06-16,59.24,61.215,59.24,59.55,907297.0
2023-06-19,59.6,60.07,59.27,59.625,125565.0
2023-06-20,59.82,60.165,58.97,58.98,246629.0
2023-06-21,58.98,59.625,58.615,59.455,253987.0
2023-06-22,59.455,60.235,59.105,59.75,238904.0
2023-06-23,59.75,60.205,59.5,59.635,225733.0
2023-06-26,59.51,60.235,59.26,59.85,177097.0
2023-06-27,59.965,61.245,59.85,61.19,257042.0
2023-06-28,61.33,62.005,61.035,61.91,455339.0
2023-06-29,61.91,62.41,61.315,62.12,205212.0
2023-06-30,62.46,63.02,61.93,62.75,178703.0
2023-07-04,62.385,63.55,61.93,62.295,84345.0
2023-07-05,62.105,62.74,61.745,61.97,406068.0
2023-07-06,62.005,62.105,61.575,61.7,242742.0
2023-07-07,61.7,62.325,61.465,62.045,130084.0
2023-07-10,62.075,62.46,61.735,62.115,598730.0
2023-07-11,62.12,62.71,61.765,61.89,100296.0
2023-07-12,62.095,62.875,61.835,62.585,262662.0
2023-07-13,62.805,64.0,62.65,63.895,269114.0
2023-07-14,64.06,64.27,63.355,63.955,201254.0
2023-07-17,63.845,64.24,63.55,63.78,126426.0
2023-07-18,63.76,64.155,62.69,63.575,120216.0
2023-07-19,64.26,64.26,62.875,63.27,78478.0
2023-07-20,63.26,63.83,62.21,62.72,102024.0
2023-07-21,62.92,63.56,62.285,62.65,76113.0
2023-07-24,62.915,63.2,62.45,62.635,73238.0
2023-07-25,62.605,62.645,61.87,62.315,223359.0
2023-07-26,62.255,62.43,61.08,61.11,218546.0
2023-07-27,61.39,61.765,60.955,61.06,296051.0
2023-07-28,61.815,62.68,61.265,61.295,144117.0
2023-07-31,61.275,61.38,60.665,60.92,185475.0
2023-08-01,60.53,61.35,60.34,60.83,170325.0
2023-08-02,60.55,60.975,60.33,60.745,173133.0
2023-08-03,60.525,60.735,59.3,59.365,175287.0
2023-08-04,59.435,60.12,57.825,59.6,171406.0
2023-08-08,59.435,59.925,59.31,59.875,141658.0
2023-08-09,60.005,60.775,59.635,60.235,144884.0
2023-08-10,61.475,61.59,59.885,60.175,325607.0
2023-08-11,60.005,60.39,59.22,59.735,306731.0
2023-08-14,59.415,59.74,58.635,58.79,243471.0
2023-08-15,58.54,59.0,58.23,58.28,232169.0
2023-08-16,58.115,59.03,57.795,59.03,218448.0
2023-08-17,59.03,59.355,58.305,58.855,212967.0
2023-08-18,58.74,59.55,58.075,58.15,125318.0
2023-08-21,58.22,58.76,57.335,58.065,125997.0
2023-08-22,58.085,58.395,57.64,57.75,118839.0
2023-08-23,57.815,58.585,57.65,58.125,140625.0
2023-08-24,58.26,58.395,57.795,57.815,100810.0
2023-08-25,58.035,58.385,57.66,57.865,144979.0
2023-08-28,57.92,58.575,57.92,58.065,117728.0
2023-08-29,58.0,58.98,57.97,58.915,168503.0
2023-08-30,59.04,59.34,58.23,58.395,215871.0
2023-08-31,58.43,59.06,58.055,58.19,238772.0
2023-09-01,58.295,58.76,58.18,58.625,229605.0
2023-09-05,58.43,58.78,57.795,58.025,166806.0
2023-09-06,58.085,58.75,57.805,57.95,159113.0
2023-09-07,58.01,58.72,56.86,56.89,139685.0
2023-09-08,56.85,57.085,56.33,56.545,131868.0
2023-09-11,56.725,58.125,56.215,56.265,93237.0
2023-09-12,56.32,56.985,56.015,56.07,96173.0
2023-09-13,55.895,56.075,54.73,54.925,305530.0
2023-09-14,55.17,55.985,55.16,55.77,313806.0
2023-09-15,56.05,56.39,55.665,55.965,625415.0
2023-09-18,55.83,56.005,55.305,55.675,142186.0
2023-09-19,55.285,55.79,54.935,55.325,137266.0
2023-09-20,55.47,56.07,55.16,55.27,157526.0
2023-09-21,55.2,55.27,54.375,54.685,145068.0
2023-09-22,54.735,55.53,54.62,55.26,180382.0
2023-09-25,54.96,55.405,54.435,54.55,184118.0
2023-09-26,54.475,54.505,53.555,54.35,184735.0
2023-09-27,54.485,54.52,53.02,54.07,243873.0
2023-09-28,54.35,55.47,54.33,55.425,270940.0
2023-09-29,55.83,56.1,55.115,55.19,221527.0
2023-10-02,55.2,55.675,54.695,55.21,639812.0
2023-10-03,55.065,55.18,54.385,54.61,201134.0
2023-10-04,54.715,55.115,54.34,54.92,95068.0
2023-10-05,54.375,55.305,54.28,54.495,127266.0
2023-10-06,54.475,54.825,53.64,54.465,305215.0
2023-10-10,54.495,55.035,54.455,54.65,130588.0
2023-10-11,54.68,55.325,54.525,54.85,104202.0
2023-10-12,54.795,55.295,54.215,54.29,109949.0
2023-10-13,54.455,54.525,53.535,54.195,106788.0
2023-10-16,54.695,55.17,54.115,54.88,160506.0
2023-10-17,54.62,54.82,53.775,54.0,141413.0
2023-10-18,53.785,54.0,53.1,53.485,142873.0
2023-10-19,53.305,53.805,52.995,53.68,160700.0
2023-10-20,53.535,54.33,53.04,53.72,104162.0
2023-10-23,53.555,54.03,52.915,53.46,116525.0
2023-10-24,53.44,53.72,52.625,53.235,116962.0
2023-10-25,53.05,53.72,52.675,53.32,119029.0
2023-10-26,53.235,53.425,52.54,52.565,128727.0
2023-10-27,52.595,53.005,51.985,52.17,125444.0
2023-10-30,52.74,53.265,52.42,52.665,100115.0
2023-10-31,52.86,53.34,52.46,52.49,139369.0
2023-11-01,52.5,52.995,52.345,52.615,208431.0
2023-11-02,52.965,53.555,52.345,53.4,186160.0
2023-11-03,53.68,54.195,53.43,53.795,201715.0
2023-11-06,54.02,54.485,53.255,54.02,163195.0
2023-11-07,54.175,54.455,52.83,52.915,206089.0
2023-11-08,53.13,53.68,52.44,53.265,222595.0
2023-11-09,54.24,54.455,52.075,52.2,222497.0
2023-11-10,52.025,52.25,51.115,52.24,149660.0
2023-11-13,52.285,55.695,52.275,54.985,240414.0
2023-11-14,55.105,56.915,54.89,56.79,401373.0
2023-11-15,56.585,56.945,55.335,56.245,300448.0
2023-11-16,56.06,56.925,55.77,56.7,170366.0
2023-11-17,56.505,56.77,55.925,56.42,173168.0
2023-11-20,56.14,56.645,55.605,56.4,124241.0
2023-11-21,56.335,56.68,55.665,55.84,106888.0
2023-11-22,55.86,56.28,55.56,56.11,117689.0
2023-11-23,56.14,56.44,55.435,55.895,43665.0
2023-11-24,56.335,56.36,55.725,55.955,100643.0
2023-11-27,55.48,55.915,54.86,54.9,271793.0
2023-11-28,54.67,55.51,54.445,54.495,186613.0
2023-11-29,54.59,55.035,54.215,54.415,161413.0
2023-11-30,54.95,55.075,54.075,54.145,142516.0
2023-12-01,54.03,55.76,53.75,55.725,296809.0
2023-12-04,55.58,56.14,55.085,55.25,162182.0
2023-12-05,55.115,55.44,53.97,54.135,245493.0
2023-12-06,54.25,56.615,54.205,56.325,261842.0
2023-12-07,56.41,58.165,56.345,57.31,373005.0
2023-12-08,57.185,57.805,57.175,57.71,189828.0
2023-12-11,57.37,58.32,57.36,58.165,249094.0
2023-12-12,58.0,58.755,57.845,58.58,189839.0
2023-12-13,58.335,59.655,58.295,59.21,334665.0
2023-12-14,59.865,60.155,58.28,58.515,313769.0
2023-12-15,58.475,59.175,56.9,57.105,847920.0
2023-12-18,57.365,58.115,57.035,57.825,120697.0
2023-12-19,57.785,58.28,57.655,58.075,218488.0
2023-12-20,58.33,58.355,56.53,56.6,337506.0
2023-12-21,56.85,57.695,56.83,57.54,148386.0
2023-12-22,57.455,58.145,57.435,58.045,94978.0
2023-12-27,57.85,58.32,57.28,57.6,131439.0
2023-12-28,57.805,57.94,57.305,57.695,94860.0
2023-12-29,57.55,58.005,57.13,57.94,57804.0
2024-01-02,57.775,57.825,56.82,56.86,123335.0
2024-01-03,56.635,56.9,56.13,56.25,123871.0
2024-01-04,56.385,57.315,56.015,57.115,159830.0
2024-01-05,56.685,57.065,56.44,56.5,149470.0
2024-01-08,56.5,56.56,56.11,56.255,111827.0
2024-01-09,56.025,56.12,55.225,55.655,268245.0
2024-01-10,55.935,55.945,54.975,55.38,161285.0
2024-01-11,55.4,55.955,54.865,55.705,357009.0
2024-01-12,55.935,56.635,55.595,56.265,185179.0
2024-01-15,56.295,56.44,55.295,55.315,78577.0
2024-01-16,55.08,55.52,53.935,55.07,176108.0
2024-01-17,54.645,55.07,54.13,54.44,191932.0
2024-01-18,54.69,55.245,54.615,55.06,89303.0
2024-01-19,55.03,55.665,54.83,55.37,141372.0
2024-01-22,55.47,55.615,54.915,55.575,130594.0
2024-01-23,55.645,56.345,54.945,56.11,187381.0
2024-01-24,56.2,56.89,56.015,56.11,241892.0
2024-01-25,56.385,56.775,55.925,56.54,160696.0
2024-01-26,56.56,57.455,56.43,57.3,233802.0
2024-01-29,57.14,57.25,56.725,57.14,136191.0
2024-01-30,57.14,57.415,56.59,56.615,146127.0
2024-01-31,56.715,56.94,55.86,55.945,152141.0
2024-02-01,56.12,56.615,55.74,56.1,121955.0
2024-02-02,55.87,56.1,55.305,55.665,98849.0
2024-02-05,55.315,55.565,54.505,54.585,106027.0
2024-02-06,54.515,55.9,54.505,55.76,286402.0
2024-02-07,55.685,56.44,55.43,55.78,116050.0
2024-02-08,55.915,55.925,53.805,54.84,178855.0
2024-02-09,54.975,55.245,54.535,54.995,119693.0
2024-02-12,55.11,55.81,54.73,55.51,785660.0
2024-02-13,55.07,55.44,54.935,55.305,308794.0
2024-02-14,55.325,55.975,54.935,55.965,164639.0
2024-02-15,55.985,57.365,55.915,57.305,152816.0
2024-02-16,57.29,58.065,56.58,56.765,168142.0
2024-02-20,56.51,57.735,56.45,57.005,150426.0
2024-02-21,56.83,57.17,56.395,56.8,109530.0
2024-02-22,61.44,66.33,61.41,66.135,886029.0
2024-02-23,66.225,67.645,66.135,67.03,343697.0
2024-02-26,66.605,67.615,66.36,67.06,337195.0
2024-02-27,67.13,68.05,66.815,67.215,246986.0
2024-02-28,67.09,68.51,66.61,67.965,216668.0
2024-02-29,67.82,68.05,66.65,67.265,242597.0
2024-03-01,67.515,68.47,67.305,67.8,179435.0
2024-03-04,67.34,67.645,66.785,66.855,172631.0
2024-03-05,66.855,68.345,66.555,67.605,201890.0
2024-03-06,67.82,69.345,67.605,69.21,298078.0
2024-03-07,69.53,71.125,69.345,70.83,334382.0
2024-03-08,70.98,71.725,70.295,70.94,246767.0
2024-03-11,70.83,71.805,70.385,71.53,167563.0
2024-03-12,71.59,72.33,70.94,71.745,254677.0
2024-03-13,71.75,72.43,70.755,71.145,234324.0
2024-03-14,71.24,71.29,69.16,69.865,263331.0
2024-03-15,69.55,70.14,69.125,69.65,817601.0
2024-03-18,69.765,69.775,68.88,69.13,169001.0
2024-03-19,69.29,69.785,68.83,69.505,161747.0
2024-03-20,69.505,70.185,69.355,69.785,211581.0
2024-03-21,69.98,70.76,69.415,69.67,237778.0
2024-03-22,69.66,70.09,69.355,69.445,270622.0
2024-03-25,69.32,69.62,68.31,68.37,515689.0
2024-03-26,68.44,69.065,67.54,68.225,509613.0
2024-03-27,68.31,68.33,67.285,67.835,336565.0
2024-03-28,67.745,68.295,67.24,67.58,155648.0
2024-04-01,67.475,68.175,67.375,67.825,345594.0
2024-04-02,67.51,67.9,66.78,67.335,160363.0
2024-04-03,67.1,67.485,65.93,66.32,324327.0
2024-04-04,66.575,67.2,65.355,65.91,439753.0
2024-04-05,65.56,68.125,65.48,67.5,322582.0
2024-04-08,67.455,67.755,66.73,67.59,230258.0
2024-04-09,67.95,68.675,67.455,68.305,262942.0
2024-04-10,67.62,68.37,67.295,67.64,134106.0
2024-04-11,67.62,68.92,67.075,67.5,170524.0
2024-04-12,67.23,67.67,66.67,66.975,171505.0
2024-04-15,67.53,68.49,66.915,67.26,187370.0
2024-04-16,67.09,68.38,66.65,67.91,201034.0
2024-04-17,67.99,68.81,67.735,68.47,294103.0
2024-04-18,68.79,69.17,68.01,69.13,298576.0
2024-04-19,68.9,69.485,68.635,68.9,179549.0
2024-04-22,68.87,69.465,68.48,69.23,237410.0
2024-04-23,69.525,70.635,69.31,69.58,253973.0
2024-04-24,69.33,70.275,68.51,68.92,188816.0
2024-04-25,68.665,69.24,67.61,69.065,168538.0
2024-04-26,69.17,69.61,68.535,69.31,108104.0
2024-04-29,69.495,69.73,68.255,68.85,151676.0
2024-04-30,68.665,68.92,68.265,68.625,102645.0
2024-05-01,68.47,69.96,67.94,69.125,133603.0
2024-05-02,69.495,69.785,68.645,68.82,138632.0
2024-05-03,69.31,69.64,68.645,69.495,185518.0
2024-05-06,69.765,70.54,69.485,69.785,155363.0
2024-05-07,69.925,70.89,69.785,70.635,153772.0
2024-05-08,70.225,71.875,69.845,71.37,240337.0
2024-05-09,71.565,71.855,68.645,69.005,292633.0
2024-05-10,69.33,70.585,68.675,69.045,302684.0
2024-05-13,69.32,71.28,68.82,70.695,213354.0
2024-05-14,70.695,71.23,70.305,71.015,176201.0
2024-05-15,71.3,71.31,69.525,70.305,209200.0
2024-05-16,70.195,70.635,69.72,69.935,120288.0
2024-05-17,69.935,70.285,69.27,69.98,210781.0
2024-05-21,69.795,70.13,69.015,69.425,101456.0
2024-05-22,69.22,70.215,68.84,69.65,104840.0
2024-05-23,69.62,70.275,69.065,69.385,118899.0
2024-05-24,69.855,70.86,69.405,70.295,146184.0
2024-05-27,70.49,70.655,69.29,69.58,57600.0
2024-05-28,69.455,69.495,68.38,68.43,123030.0
2024-05-29,68.06,68.105,67.21,67.475,166745.0
2024-05-30,67.435,68.115,66.77,67.15,175581.0
2024-05-31,67.21,68.625,66.87,68.575,199497.0
2024-06-03,68.46,69.15,67.61,68.145,117133.0
2024-06-04,67.94,68.695,67.49,68.605,132331.0
2024-06-05,68.79,69.59,68.575,69.405,152233.0
2024-06-06,69.395,70.655,68.995,70.36,209680.0
2024-06-07,70.205,71.27,69.025,70.345,216990.0
2024-06-10,70.02,70.635,69.68,70.175,106851.0
2024-06-11,70.285,71.055,69.785,70.82,194333.0
2024-06-12,71.045,72.01,70.47,70.725,140412.0
2024-06-13,70.64,71.17,69.235,69.94,148133.0
2024-06-14,69.47,71.415,68.46,71.235,446563.0
2024-06-17,71.09,71.255,69.67,69.915,234440.0
2024-06-18,69.825,70.94,69.54,70.265,235993.0
2024-06-19,70.205,71.05,68.98,69.04,164654.0
2024-06-20,69.255,69.705,68.415,69.445,428010.0
2024-06-21,69.52,70.03,69.14,69.63,915437.0
2024-06-24,69.715,70.83,69.05,70.775,206902.0
2024-06-25,70.925,71.06,70.11,70.65,205623.0
2024-06-26,70.225,70.775,69.875,70.425,279439.0
2024-06-27,70.5,71.13,70.425,70.905,389747.0
2024-06-28,71.1,71.55,70.13,70.51,156859.0
2024-07-02,70.435,70.915,69.02,69.265,239942.0
2024-07-03,69.405,70.805,69.09,69.785,95673.0
2024-07-04,69.775,70.67,69.345,69.68,34040.0
2024-07-05,69.66,70.305,68.945,68.98,96779.0
2024-07-08,69.16,69.6,68.805,69.49,123690.0
2024-07-09,69.295,70.17,68.66,69.325,64141.0
2024-07-10,69.45,70.16,69.315,69.94,129527.0
2024-07-11,69.915,71.835,69.915,71.335,204191.0
2024-07-12,71.62,71.96,71.175,71.53,102212.0
2024-07-15,71.66,71.815,70.345,70.44,121779.0
2024-07-16,70.57,72.52,70.325,72.05,113146.0
2024-07-17,71.48,72.875,71.315,72.325,132043.0
2024-07-18,72.295,73.02,71.1,71.48,155652.0
2024-07-19,71.415,72.09,71.1,71.94,101481.0
2024-07-22,72.48,72.54,71.55,71.745,115147.0
2024-07-23,71.725,72.825,71.58,72.64,155551.0
2024-07-24,72.5,73.195,70.67,73.01,112411.0
2024-07-25,72.825,73.64,72.52,73.265,168153.0
2024-07-26,73.285,74.06,72.66,73.09,236048.0
2024-07-29,73.195,73.785,71.895,72.755,128467.0
2024-07-30,73.02,73.5,72.215,72.715,155475.0
2024-07-31,73.09,73.875,72.345,73.62,164982.0
2024-08-01,73.845,73.95,72.1,72.655,234828.0
2024-08-02,71.58,72.765,70.19,70.895,252880.0
2024-08-06,69.225,70.04,67.54,69.04,217442.0
2024-08-07,69.48,70.425,67.885,68.62,211212.0
2024-08-08,68.51,70.1,67.97,69.61,222888.0
2024-08-09,72.775,73.11,71.54,72.45,276502.0
2024-08-12,72.715,72.725,71.47,71.93,128788.0
2024-08-13,72.03,73.245,71.735,73.155,375874.0
2024-08-14,73.02,73.51,71.07,73.205,243848.0
2024-08-15,73.51,76.645,72.54,76.11,297078.0
2024-08-16,75.865,77.49,75.155,76.635,278114.0
2024-08-19,76.43,77.39,75.725,75.87,155367.0
2024-08-20,75.655,75.96,74.93,75.195,200421.0
2024-08-21,75.315,75.715,74.745,75.275,94744.0
2024-08-22,75.59,75.695,74.835,75.225,222250.0
2024-08-23,75.315,76.85,74.735,75.56,264626.0
2024-08-26,75.785,76.41,75.12,76.06,123479.0
2024-08-27,75.93,76.56,75.305,75.9,305193.0
2024-08-28,75.845,76.4,75.43,75.855,185261.0
2024-08-29,76.07,76.45,74.96,75.1,240364.0
2024-08-30,75.145,75.775,74.49,75.52,243294.0
2024-09-03,75.125,76.6,74.47,76.11,481305.0
2024-09-04,75.97,77.01,75.52,76.93,266240.0
2024-09-05,77.155,79.765,76.45,77.805,364111.0
2024-09-06,77.675,79.155,77.44,78.03,253538.0
2024-09-09,78.765,80.705,78.245,79.42,411128.0
2024-09-10,79.175,79.55,77.59,79.195,217742.0
2024-09-11,79.0,80.02,78.56,79.85,236759.0
2024-09-12,80.01,81.33,77.57,79.38,261307.0
2024-09-13,79.52,80.235,78.99,79.53,259310.0
2024-09-16,79.695,80.325,78.92,80.14,216643.0
2024-09-17,80.435,81.34,79.235,79.54,252617.0
2024-09-18,80.14,80.17,78.79,79.135,150640.0
2024-09-19,79.845,81.23,79.195,80.68,165869.0
2024-09-20,80.485,81.095,79.605,80.285,913892.0
2024-09-23,80.355,80.6,79.075,80.475,170568.0
2024-09-24,80.77,81.075,80.375,80.72,135620.0
2024-09-25,80.72,81.31,80.1,80.385,110144.0
2024-09-26,80.815,81.38,80.225,80.62,152719.0
2024-09-27,80.68,81.15,80.275,80.385,122568.0
2024-09-30,79.92,81.16,79.715,81.105,150170.0
2024-10-01,80.865,81.14,79.55,79.91,157663.0
2024-10-02,79.885,79.91,78.495,78.605,161033.0
2024-10-03,78.425,79.245,77.225,78.25,212482.0
2024-10-04,78.455,79.135,77.905,78.445,121480.0
2024-10-07,77.995,79.125,77.455,77.875,91591.0
2024-10-08,77.74,78.685,77.215,78.19,117952.0
2024-10-09,78.075,79.145,77.325,79.035,371627.0
2024-10-10,78.86,79.245,78.29,79.195,131048.0
2024-10-11,79.295,80.805,78.515,80.01,190815.0
2024-10-15,80.01,81.005,79.31,80.61,174270.0
2024-10-16,80.61,81.435,80.02,81.18,179795.0
2024-10-17,81.555,83.08,81.525,82.635,201841.0
2024-10-18,82.58,83.6,81.91,81.94,112301.0
2024-10-21,81.645,83.19,79.765,81.12,136397.0
2024-10-22,80.76,81.425,79.895,80.69,167216.0
2024-10-23,80.385,81.77,79.685,80.975,117080.0
2024-10-24,80.67,81.38,79.725,81.35,384512.0
2024-10-25,81.22,82.0,81.075,81.38,116932.0
2024-10-28,82.625,83.325,81.495,82.825,208055.0
2024-10-29,82.33,83.6,80.905,81.91,306024.0
2024-10-30,81.505,82.315,80.985,82.265,152251.0
2024-10-31,82.075,82.645,79.41,79.895,278248.0
2024-11-01,80.04,80.79,79.615,80.51,108732.0
2024-11-04,80.51,80.72,79.52,79.96,112559.0
2024-11-05,79.94,80.965,79.33,80.885,103754.0
2024-11-06,82.01,82.01,79.59,81.18,127788.0
2024-11-07,81.21,81.72,80.255,80.56,131306.0
2024-11-08,80.76,81.575,79.695,79.865,150200.0
2024-11-11,80.245,80.55,79.125,79.56,191142.0
2024-11-12,79.42,81.32,79.39,81.055,310150.0
2024-11-13,81.055,81.88,79.625,80.07,274827.0
2024-11-14,76.725,77.785,74.77,77.465,702353.0
2024-11-15,77.485,78.645,75.645,75.86,234994.0
2024-11-18,75.675,76.055,75.29,75.35,344815.0
2024-11-19,74.76,75.12,74.15,74.865,389677.0
2024-11-20,74.905,76.875,74.375,76.725,317285.0
2024-11-21,76.725,77.56,75.87,76.155,438848.0
2024-11-22,76.48,77.07,76.245,76.41,298481.0
2024-11-25,76.235,76.725,75.92,75.995,246967.0
2024-11-26,75.75,76.235,73.9,74.73,493624.0
2024-11-27,74.67,75.7,74.265,75.665,281538.0
2024-11-28,75.74,76.615,75.73,76.015,117231.0
2024-11-29,75.995,76.695,75.81,76.34,177099.0
2024-12-02,76.605,77.485,76.245,76.95,248795.0
2024-12-03,76.835,77.64,75.005,77.435,347602.0
2024-12-04,77.51,77.815,76.43,77.12,192994.0
2024-12-05,76.835,77.455,75.675,75.87,169552.0
2024-12-06,76.105,76.96,75.625,75.74,313765.0
2024-12-09,75.81,76.59,73.255,73.855,410271.0
2024-12-10,74.16,75.005,73.41,73.625,317861.0
2024-12-11,73.775,74.415,73.205,73.825,255245.0
2024-12-12,73.815,74.07,73.055,73.155,159668.0
2024-12-13,72.8,73.805,72.79,73.49,227443.0
2024-12-16,73.205,73.705,73.185,73.46,145724.0
2024-12-17,73.025,74.16,72.915,73.065,330179.0
2024-12-18,73.045,73.61,71.355,72.125,520693.0
2024-12-19,72.43,73.615,71.72,73.47,388148.0
2024-12-20,73.195,73.685,72.56,72.64,642061.0
2024-12-23,72.51,73.775,72.48,73.5,145574.0
2024-12-24,73.165,73.725,73.085,73.645,51780.0
2024-12-27,73.39,73.615,73.065,73.28,88403.0
2024-12-30,72.77,73.655,71.99,72.55,84426.0
2024-12-31,72.57,73.065,72.085,73.025,82320.0
2025-01-02,73.23,73.735,72.65,72.7,118651.0
2025-01-03,72.66,73.29,71.88,72.085,157210.0
2025-01-06,72.185,72.335,70.485,70.565,208420.0
2025-01-07,70.735,71.355,70.41,71.22,280848.0
2025-01-08,70.9,72.145,70.37,71.78,169034.0
2025-01-09,71.595,72.335,70.37,72.085,95873.0
2025-01-10,72.0,72.035,70.91,71.485,195896.0
2025-01-13,70.785,71.73,70.575,70.93,150519.0
2025-01-14,70.845,71.19,69.855,70.36,199883.0
2025-01-15,70.89,71.75,70.36,71.385,159130.0
2025-01-16,71.465,72.0,70.88,71.19,164368.0
2025-01-17,71.255,71.585,70.33,70.545,189280.0
2025-01-20,70.545,71.22,70.36,70.825,74174.0
2025-01-21,71.0,72.215,70.42,72.085,264755.0
2025-01-22,72.035,73.42,71.455,73.32,228685.0
2025-01-23,73.35,74.415,73.055,74.38,227929.0
2025-01-24,74.16,74.575,73.44,73.815,184228.0
2025-01-27,73.615,74.31,72.995,73.625,170934.0
2025-01-28,73.615,74.545,71.99,72.425,275348.0
2025-01-29,72.195,72.945,71.555,72.385,235844.0
2025-01-30,72.385,73.175,71.7,72.69,144000.0
2025-01-31,72.51,73.25,70.815,71.285,279899.0
2025-02-03,69.135,70.655,68.905,70.33,327204.0
2025-02-04,69.935,71.05,69.51,70.45,114649.0
2025-02-05,70.38,70.775,69.49,70.41,200262.0
2025-02-06,69.62,70.91,68.66,68.77,437173.0
2025-02-07,68.975,70.4,67.8,68.135,467712.0
2025-02-10,68.485,68.965,68.215,68.53,351374.0
2025-02-11,68.275,69.125,67.93,68.75,250202.0
2025-02-12,68.54,69.715,68.04,69.41,183336.0
2025-02-13,69.57,70.38,68.64,69.845,197901.0
2025-02-14,69.895,70.555,68.82,69.035,179785.0
2025-02-18,68.965,70.045,68.69,69.62,184696.0
2025-02-19,68.915,70.035,68.275,69.765,189934.0
2025-02-20,69.715,73.125,69.125,73.035,466619.0
2025-02-21,72.64,73.59,71.15,72.02,405198.0
2025-02-24,72.0,72.57,70.98,71.74,302680.0
2025-02-25,71.17,73.755,71.1,73.39,271305.0
2025-02-26,73.52,74.005,72.385,72.875,292017.0
2025-02-27,72.915,73.815,72.51,72.915,282864.0
2025-02-28,73.105,73.52,72.78,73.3,292786.0
2025-03-03,73.33,73.965,72.395,72.62,267171.0
2025-03-04,72.01,72.57,70.515,71.405,276879.0
2025-03-05,71.305,72.315,70.4,70.615,430478.0
2025-03-06,70.16,71.79,69.685,71.19,419045.0
2025-03-07,70.98,74.13,70.4,73.885,482071.0
2025-03-10,73.105,74.05,72.175,72.45,281709.0
2025-03-11,72.02,72.945,70.045,70.13,258997.0
2025-03-12,70.13,70.88,69.855,70.455,355479.0
2025-03-13,70.35,70.535,69.37,69.4,269894.0
2025-03-14,69.9,71.02,69.425,70.825,383410.0
2025-03-17,70.96,71.875,70.525,71.1,324580.0
2025-03-18,71.565,72.36,70.01,70.715,230056.0
2025-03-19,71.01,72.855,70.655,72.56,275673.0
2025-03-20,72.025,72.54,71.42,71.45,255849.0
2025-03-21,71.42,72.23,70.32,70.805,577480.0
2025-03-24,70.97,72.055,70.295,71.48,197334.0
2025-03-25,71.575,72.055,70.745,71.04,161340.0
2025-03-26,71.02,71.73,70.22,70.545,139502.0
2025-03-27,70.355,70.855,69.72,69.88,188440.0
2025-03-28,69.77,70.385,68.49,68.79,240127.0
2025-03-31,68.5,69.97,68.44,69.72,215338.0
2025-04-01,69.595,70.05,68.44,69.175,202818.0
2025-04-02,68.76,69.455,68.395,69.215,265961.0
2025-04-03,67.915,70.05,67.3,69.7,353509.0
2025-04-04,68.47,68.81,66.46,67.065,526028.0
2025-04-07,65.495,68.375,64.825,66.795,507884.0
2025-04-08,68.145,68.93,64.495,65.23,469175.0
2025-04-09,64.76,68.205,64.475,67.8,292183.0
2025-04-10,67.26,67.945,64.405,65.15,480560.0
2025-04-11,65.0,67.38,64.485,67.2,197766.0
2025-04-14,67.63,68.065,66.955,67.62,143629.0
2025-04-15,66.955,68.075,66.655,67.68,167987.0
2025-04-16,67.59,68.52,66.23,68.315,231041.0
2025-04-17,68.47,69.375,66.18,68.065,137317.0
2025-04-21,68.035,68.095,67.135,68.085,102044.0
2025-04-22,67.67,68.6,67.21,68.045,182998.0
2025-04-23,68.81,69.335,67.51,67.8,189742.0
2025-04-24,67.885,68.98,67.38,68.88,183532.0
2025-04-25,68.46,70.1,67.955,69.595,215078.0
2025-04-28,69.385,70.745,69.045,70.475,208658.0
2025-04-29,70.465,71.685,70.15,70.96,195351.0
2025-04-30,70.415,71.715,69.84,71.46,221468.0
2025-05-01,71.665,72.22,70.575,70.595,221495.0
2025-05-02,71.12,71.855,70.29,70.405,129576.0
2025-05-05,70.25,70.425,69.435,69.97,65686.0
2025-05-06,69.465,71.115,69.435,70.535,224974.0
2025-05-07,70.89,71.765,70.335,71.555,119087.0
2025-05-08,72.085,76.675,69.435,76.635,376171.0
2025-05-09,76.38,77.915,76.01,77.42,389456.0
2025-05-12,78.6,79.53,77.11,77.765,320713.0
2025-05-13,77.765,78.035,75.695,75.745,177091.0
2025-05-14,75.745,76.24,74.615,75.84,168404.0
2025-05-15,75.475,77.04,74.58,76.675,160737.0
2025-05-16,76.605,77.865,76.575,77.59,174095.0
2025-05-20,77.815,78.69,77.45,77.985,273881.0
2025-05-21,77.625,79.325,77.12,77.61,319958.0
2025-05-22,77.26,78.885,77.12,77.895,250734.0
2025-05-23,77.13,79.245,77.12,77.925,251281.0
2025-05-26,77.47,78.725,77.37,77.935,111641.0
2025-05-27,78.015,79.76,77.795,79.415,263297.0
2025-05-28,79.155,79.9,79.015,79.195,200149.0
2025-05-29,79.445,79.75,78.68,79.035,203401.0
2025-05-30,78.935,80.145,78.64,79.385,158335.0
2025-06-02,79.055,79.58,78.27,78.845,269581.0
2025-06-03,78.77,79.245,77.09,78.065,341575.0
2025-06-04,78.125,78.61,77.685,77.795,200350.0
2025-06-05,77.795,78.36,77.14,77.39,674781.0
2025-06-06,77.47,77.705,76.415,77.52,257149.0
2025-06-09,77.975,78.125,76.875,77.27,122496.0
2025-06-10,77.37,77.935,76.985,77.09,177228.0
2025-06-11,77.12,78.065,76.465,77.975,157918.0
2025-06-12,77.47,77.975,76.485,77.39,116151.0
2025-06-13,76.97,78.15,75.525,77.32,153837.0
2025-06-16,77.33,78.425,77.32,77.74,271764.0
2025-06-17,77.65,78.115,77.19,77.44,119694.0
2025-06-18,77.44,78.225,76.77,76.99,128484.0
2025-06-19,76.74,77.44,75.745,76.65,68763.0
2025-06-20,77.13,77.63,76.29,77.57,342504.0
2025-06-23,77.27,78.185,76.7,77.955,183859.0
2025-06-24,78.205,78.875,77.61,78.215,128978.0
2025-06-25,78.175,78.835,76.89,77.59,164395.0
2025-06-26,77.82,78.805,77.19,78.725,111822.0
2025-06-27,78.375,80.17,77.855,78.995,184567.0
2025-06-30,79.035,79.66,78.505,79.095,97839.0
2025-07-02,79.4,80.555,78.875,80.435,161508.0
2025-07-03,80.675,81.035,79.97,80.445,88163.0
2025-07-04,80.31,80.665,79.79,80.05,44454.0
2025-07-07,80.05,80.675,79.21,79.4,146132.0
2025-07-08,79.4,80.365,79.25,80.33,172179.0
2025-07-09,80.14,81.245,79.19,79.73,101740.0
2025-07-10,79.58,80.665,79.065,79.23,163229.0
2025-07-11,78.935,79.61,78.425,79.035,162455.0
2025-07-14,79.22,79.69,78.735,79.43,113106.0
2025-07-15,79.59,80.16,78.355,78.435,94877.0
2025-07-16,78.375,79.67,77.955,79.59,121754.0
2025-07-17,79.57,81.535,78.695,81.155,257162.0
2025-07-18,81.165,81.63,79.19,79.65,229139.0
2025-07-21,79.62,80.2,78.735,78.875,68758.0
2025-07-22,78.875,80.3,78.425,79.31,124319.0
2025-07-23,79.65,80.445,78.995,79.46,107158.0
2025-07-24,79.39,80.06,78.505,78.525,100579.0
2025-07-25,78.485,79.53,77.84,78.085,150823.0
2025-07-28,77.865,79.38,77.59,77.76,98779.0
2025-07-29,77.8,78.555,77.01,77.935,104782.0
2025-07-30,78.065,78.105,77.1,77.46,105793.0
2025-07-31,77.4,77.975,76.71,77.14,108388.0
2025-08-01,76.605,77.18,75.505,75.855,139223.0
2025-08-05,77.37,77.77,75.05,77.06,207023.0
2025-08-06,77.26,78.325,76.81,77.76,112457.0
2025-08-07,77.69,78.005,76.86,77.82,191410.0
2025-08-08,78.115,78.845,77.52,78.195,103330.0
2025-08-11,78.215,78.895,77.44,78.725,98653.0
2025-08-12,78.615,79.42,78.565,79.22,106300.0
2025-08-13,79.42,80.31,78.445,79.81,192950.0
2025-08-14,82.67,82.74,78.575,79.83,333642.0
2025-08-15,79.94,81.62,78.685,80.32,267957.0
2025-08-18,80.34,80.955,79.66,80.02,88248.0
2025-08-19,80.03,81.88,79.48,81.82,218666.0
2025-08-20,81.82,82.5,81.565,81.74,158259.0
2025-08-21,81.66,82.945,80.785,82.69,165380.0
2025-08-22,82.915,84.35,82.13,83.575,213309.0
2025-08-25,83.495,83.665,81.275,81.345,108759.0
2025-08-26,81.325,81.96,80.875,81.165,131377.0
2025-08-27,80.805,82.02,80.715,81.315,135649.0
2025-08-28,81.255,81.69,80.21,81.435,142864.0
2025-08-29,81.455,82.43,81.01,81.94,118181.0
2025-09-02,81.135,81.165,79.99,80.465,200790.0
2025-09-03,80.475,81.335,80.2,81.015,189557.0
2025-09-04,81.025,81.545,80.615,81.485,244398.0
2025-09-05,81.67,81.69,79.68,80.11,243500.0
2025-09-08,80.17,80.855,79.41,80.645,140053.0
2025-09-09,80.595,81.92,79.71,80.905,202853.0
2025-09-10,80.885,81.8,79.51,79.6,124845.0
2025-09-11,80.13,80.775,79.46,80.745,258035.0
2025-09-12,80.31,80.68,79.69,79.72,73299.0
2025-09-15,79.77,80.87,79.49,80.0,149624.0
2025-09-16,80.0,80.72,79.22,80.54,149663.0
2025-09-17,80.59,82.0,79.55,79.85,126062.0
2025-09-18,79.99,80.66,79.59,80.15,159044.0
2025-09-19,80.8,80.9,79.0,79.82,525182.0
2025-09-22,79.81,80.29,79.39,79.49,228627.0
2025-09-23,79.61,79.98,79.22,79.5,325092.0
2025-09-24,79.55,80.57,79.5,80.09,173949.0
2025-09-25,80.01,80.65,78.24,78.95,908042.0
2025-09-26,79.06,79.8,78.79,79.68,245018.0
2025-09-29,79.96,80.0,77.65,78.21,417917.0
2025-09-30,78.19,79.14,77.7,78.44,158168.0
2025-10-01,78.14,79.155,77.93,78.21,217591.0
2025-10-02,77.5,78.31,77.28,78.19,334260.0
2025-10-03,78.12,78.98,76.88,77.94,231446.0
2025-10-06,78.1,78.1,76.72,77.11,251164.0
2025-10-07,77.39,77.79,76.73,77.03,225552.0
2025-10-08,77.18,77.73,76.5,76.98,197485.0
2025-10-09,76.82,77.5,76.26,76.6,220721.0
2025-10-10,76.81,77.28,75.73,75.82,154583.0
2025-10-14,76.0,76.56,75.51,75.62,239245.0
2025-10-15,75.74,76.28,74.69,75.74,354562.0
2025-10-16,75.52,76.33,75.37,75.77,151889.0
2025-10-17,76.22,77.68,75.78,77.31,214522.0
2025-10-20,77.3,77.49,76.12,76.68,328501.0
2025-10-21,76.66,78.48,76.19,78.17,357705.0
2025-10-22,78.37,79.79,77.66,79.6,284892.0
2025-10-23,79.67,80.37,79.17,80.21,243152.0
2025-10-24,80.35,81.25,79.85,81.06,197217.0
2025-10-27,81.43,81.96,80.26,80.44,146440.0
2025-10-28,80.42,81.24,79.28,79.96,184430.0
2025-10-29,79.64,79.99,77.76,78.09,305277.0
2025-10-30,77.88,78.58,77.58,77.8,245952.0
2025-10-31,77.8,78.495,76.98,78.24,133379.0
2025-11-03,78.44,78.59,76.8,78.24,166104.0
2025-11-04,77.66,78.23,76.98,77.62,284901.0
2025-11-05,77.67,78.81,77.61,78.78,240129.0
2025-11-06,78.34,78.89,77.46,77.84,221287.0
2025-11-07,77.78,79.14,77.62,79.12,258257.0
2025-11-10,79.51,80.13,78.68,79.87,246284.0
2025-11-11,80.14,81.5,79.08,81.4,230454.0
2025-11-12,84.0,87.54,83.5,87.37,716118.0
2025-11-13,87.37,89.06,87.19,87.49,447993.0
2025-11-14,87.11,88.28,85.12,87.74,721827.0
2025-11-17,87.76,88.005,83.88,84.56,295104.0
2025-11-18,84.29,85.5,84.29,84.66,319212.0
2025-11-19,84.7,84.74,83.78,84.62,131551.0
2025-11-20,84.9,85.1,83.4,83.48,160135.0
2025-11-21,83.61,84.17,83.35,83.77,228951.0
2025-11-24,83.89,83.89,82.85,83.32,219029.0
2025-11-25,83.92,85.64,83.92,84.89,298828.0
2025-11-26,84.81,85.8,84.65,85.62,244426.0