Date,Open,High,Low,Close,Volume
2007-08-20,8.61,8.96,8.57,8.88,16748.0
2007-08-21,8.805,8.885,8.675,8.825,10466.0
2007-08-22,8.745,9.165,8.73,9.095,42935.0
2007-08-23,9.065,9.245,8.995,9.245,58345.0
2007-08-24,9.2,9.23,9.125,9.19,60882.0
2007-08-27,9.22,9.48,9.165,9.44,132826.0
2007-08-28,9.32,9.425,9.295,9.32,29916.0
2007-08-29,9.355,9.61,9.355,9.61,80025.0
2007-08-30,9.61,9.61,9.525,9.605,32526.0
2007-08-31,9.63,9.635,9.585,9.585,72775.0
2007-09-04,9.61,9.785,9.52,9.765,143521.0
2007-09-05,9.685,9.985,9.685,9.75,281629.0
2007-09-06,9.61,9.8,9.54,9.68,317546.0
2007-09-07,9.465,9.48,9.4,9.4,7309496.0
2007-09-10,9.465,9.465,9.12,9.12,25487.0
2007-09-11,9.27,9.45,9.12,9.3,88477.0
2007-09-12,9.4,9.48,9.305,9.39,37932.0
2007-09-13,9.345,9.475,9.27,9.345,3298397.0
2007-09-14,9.335,9.35,9.245,9.285,65552.0
2007-09-17,9.315,9.35,9.145,9.18,20718.0
2007-09-18,9.27,9.27,9.095,9.23,126338.0
2007-09-19,9.31,9.31,9.14,9.14,98513.0
2007-09-20,9.245,9.595,9.145,9.52,72550.0
2007-09-21,9.48,9.53,9.375,9.425,65463.0
2007-09-24,9.4,9.45,9.375,9.375,44220.0
2007-09-25,9.475,9.475,9.375,9.45,82693.0
2007-09-26,9.53,9.53,9.375,9.48,81891.0
2007-09-27,9.45,9.495,9.425,9.465,85126.0
2007-09-28,9.425,9.52,9.385,9.405,29371.0
2007-10-01,9.52,9.555,9.375,9.555,82028.0
2007-10-02,9.52,9.61,9.46,9.61,514364.0
2007-10-03,9.61,9.655,9.485,9.585,64735.0
2007-10-04,9.6,9.66,9.43,9.585,89959.0
2007-10-05,9.585,9.69,9.465,9.69,13031.0
2007-10-09,9.69,9.69,9.575,9.585,42165.0
2007-10-10,9.625,9.83,9.625,9.78,50202.0
2007-10-11,9.795,9.795,9.555,9.56,32073.0
2007-10-12,9.585,9.74,9.58,9.69,28577.0
2007-10-15,9.69,9.69,9.585,9.635,19797.0
2007-10-16,9.57,9.615,9.48,9.505,23224.0
2007-10-17,9.51,9.58,9.425,9.46,32776.0
2007-10-18,9.415,9.55,9.37,9.55,42039.0
2007-10-19,9.53,9.61,9.48,9.48,31046.0
2007-10-22,9.48,9.53,9.48,9.52,45393.0
2007-10-23,9.585,9.655,9.535,9.59,304493.0
2007-10-24,9.61,9.64,9.55,9.55,42433.0
2007-10-25,9.58,9.655,9.575,9.635,199001.0
2007-10-26,9.555,9.63,9.485,9.61,69584.0
2007-10-29,9.715,9.72,9.555,9.715,254224.0
2007-10-30,9.715,10.02,9.715,9.925,261358.0
2007-10-31,9.825,10.26,9.825,10.255,107227.0
2007-11-01,10.24,10.24,10.01,10.01,40684.0
2007-11-02,10.19,10.19,9.87,9.9,273136.0
2007-11-05,9.98,10.27,9.74,10.215,605584.0
2007-11-06,10.215,10.23,10.11,10.135,61654.0
2007-11-07,10.19,10.19,9.88,9.9,206954.0
2007-11-08,9.925,10.02,9.925,10.0,89002.0
2007-11-09,10.005,10.005,9.9,9.905,24349.0
2007-11-12,9.875,10.02,9.795,10.005,39096.0
2007-11-13,9.94,10.005,9.94,9.955,66810.0
2007-11-14,10.005,10.005,9.945,10.005,46701.0
2007-11-15,10.005,10.005,9.875,9.96,68711.0
2007-11-16,9.98,10.005,9.955,9.985,166829.0
2007-11-19,10.0,10.005,9.775,9.94,568076.0
2007-11-20,9.99,10.07,9.9,9.9,526841.0
2007-11-21,10.005,10.005,9.775,9.925,78725.0
2007-11-22,9.94,9.94,9.765,9.845,167432.0
2007-11-23,9.875,9.875,9.79,9.845,94937.0
2007-11-26,9.495,9.95,9.495,9.935,97655.0
2007-11-27,9.83,9.88,9.715,9.82,121219.0
2007-11-28,9.945,9.945,9.58,9.675,92740.0
2007-11-29,9.54,9.63,9.085,9.205,391743.0
2007-11-30,9.265,9.385,9.16,9.315,292445.0
2007-12-03,9.395,9.425,9.195,9.425,77792.0
2007-12-04,9.42,9.56,9.34,9.475,143880.0
2007-12-05,9.38,9.54,9.38,9.52,213780.0
2007-12-06,9.47,9.92,9.45,9.83,87756.0
2007-12-07,9.905,9.905,9.72,9.88,144634.0
2007-12-10,9.715,9.715,9.315,9.405,67458.0
2007-12-11,9.525,9.525,9.24,9.24,189263.0
2007-12-12,9.345,9.41,9.24,9.27,201405.0
2007-12-13,9.265,9.265,8.84,8.875,144174.0
2007-12-14,8.875,9.04,8.875,8.945,114942.0
2007-12-17,8.9,9.005,8.865,8.865,59841.0
2007-12-18,8.95,8.955,8.25,8.485,731796.0
2007-12-19,8.625,9.0,8.54,8.815,257134.0
2007-12-20,8.84,8.975,8.47,8.675,124233.0
2007-12-21,8.76,8.97,8.61,8.895,94246.0
2007-12-24,9.055,9.055,8.905,8.925,18256.0
2007-12-27,9.0,9.055,8.92,9.055,41070.0
2007-12-28,9.0,9.055,8.92,9.045,39889.0
2007-12-31,9.05,9.05,8.82,8.9,59108.0
2008-01-02,8.955,9.05,8.905,9.025,75854.0
2008-01-03,8.98,9.055,8.92,9.0,35555.0
2008-01-04,9.02,9.035,8.92,9.035,213673.0
2008-01-07,9.025,9.025,8.865,8.865,23254.0
2008-01-08,8.87,8.975,8.87,8.92,217290.0
2008-01-09,8.895,8.975,8.785,8.975,207648.0
2008-01-10,8.925,8.945,8.74,8.745,114962.0
2008-01-11,8.81,8.83,8.735,8.745,622590.0
2008-01-14,8.87,8.9,8.045,8.495,142091.0
2008-01-15,8.415,8.595,8.415,8.52,194495.0
2008-01-16,8.425,8.805,8.425,8.535,417419.0
2008-01-17,8.54,8.78,8.535,8.635,56256.0
2008-01-18,8.82,8.915,8.705,8.765,292856.0
2008-01-21,8.765,8.765,8.255,8.365,54368.0
2008-01-22,8.48,8.655,8.325,8.65,208586.0
2008-01-23,8.54,8.755,8.36,8.73,76832.0
2008-01-24,8.685,8.915,8.685,8.815,38268.0
2008-01-25,8.92,8.99,8.685,8.855,67862.0
2008-01-28,8.86,9.155,8.84,9.08,57172.0
2008-01-29,9.11,9.205,9.105,9.185,44898.0
2008-01-30,9.215,9.215,9.08,9.105,95274.0
2008-01-31,9.155,9.175,9.055,9.17,265779.0
2008-02-01,9.155,9.46,9.15,9.325,127911.0
2008-02-04,9.455,9.475,9.325,9.4,70046.0
2008-02-05,9.31,9.31,8.945,9.105,294197.0
2008-02-06,9.16,9.315,9.16,9.29,33312.0
2008-02-07,9.16,9.2,8.92,8.955,118669.0
2008-02-08,8.925,9.035,8.845,8.845,82902.0
2008-02-11,8.885,9.175,8.885,9.125,146109.0
2008-02-12,9.24,9.255,9.17,9.215,53121.0
2008-02-13,9.16,9.175,8.98,9.005,38148.0
2008-02-14,9.105,9.375,9.005,9.315,67382.0
2008-02-15,9.22,9.28,9.055,9.145,51973.0
2008-02-19,9.085,9.14,8.945,9.0,110315.0
2008-02-20,8.975,9.15,8.975,9.055,25231.0
2008-02-21,9.1,9.1,8.975,9.025,33433.0
2008-02-22,9.07,9.13,9.05,9.06,37455.0
2008-02-25,9.055,9.315,9.055,9.315,53936.0
2008-02-26,9.315,9.605,9.3,9.59,87228.0
2008-02-27,9.55,9.55,9.38,9.485,43664.0
2008-02-28,9.485,9.625,9.25,9.385,44367.0
2008-02-29,9.32,9.37,9.08,9.08,30301.0
2008-03-03,9.04,9.055,8.845,8.975,32334.0
2008-03-04,9.025,9.025,8.73,8.785,33088.0
2008-03-05,8.71,8.74,8.51,8.65,169680.0
2008-03-06,8.72,9.065,8.705,8.935,72908.0
2008-03-07,8.885,8.9,8.76,8.865,31283.0
2008-03-10,8.805,8.925,8.805,8.855,193375.0
2008-03-11,8.91,9.08,8.855,9.025,91543.0
2008-03-12,9.025,9.41,8.965,8.98,132585.0
2008-03-13,9.105,9.21,8.89,9.08,161788.0
2008-03-14,9.215,9.215,9.005,9.16,40232.0
2008-03-17,8.925,9.115,8.575,8.99,133475.0
2008-03-18,8.905,9.37,8.905,9.24,210517.0
2008-03-19,9.16,9.16,8.6,8.725,134466.0
2008-03-20,8.635,9.0,8.635,8.84,80798.0
2008-03-24,8.8,8.995,8.435,8.995,255422.0
2008-03-25,9.03,9.375,8.825,9.375,62233.0
2008-03-26,9.245,9.375,9.175,9.325,38432.0
2008-03-27,9.325,9.325,9.06,9.06,29653.0
2008-03-28,9.085,9.16,8.86,8.94,23770.0
2008-03-31,8.805,9.285,8.735,8.93,71111.0
2008-04-01,8.89,8.895,8.64,8.88,307719.0
2008-04-02,8.755,9.195,8.755,9.195,68449.0
2008-04-03,9.13,9.2,9.105,9.18,30649.0
2008-04-04,9.08,9.375,9.08,9.185,43064.0
2008-04-07,9.415,9.43,9.27,9.43,37975.0
2008-04-08,9.43,9.43,9.3,9.385,24057.0
2008-04-09,9.43,9.54,9.32,9.32,41564.0
2008-04-10,9.27,9.4,9.23,9.25,5993.0
2008-04-11,9.33,9.33,9.07,9.07,16070.0
2008-04-14,8.985,9.17,8.985,9.085,9975.0
2008-04-15,9.125,9.125,9.005,9.03,27162.0
2008-04-16,8.99,8.99,8.715,8.89,92183.0
2008-04-17,8.84,8.89,8.675,8.715,119184.0
2008-04-18,8.655,8.86,8.655,8.815,42374.0
2008-04-21,8.825,8.935,8.78,8.93,35744.0
2008-04-22,8.75,8.875,8.75,8.755,38968.0
2008-04-23,8.78,8.87,8.775,8.795,8979.0
2008-04-24,8.895,8.935,8.68,8.82,53517.0
2008-04-25,9.095,9.1,8.84,8.92,29071.0
2008-04-28,9.075,9.075,8.72,8.85,52640.0
2008-04-29,8.865,8.995,8.81,8.945,126249.0
2008-04-30,8.975,9.075,8.81,8.81,73372.0
2008-05-01,8.815,8.945,8.81,8.865,17370.0
2008-05-02,9.05,9.05,8.81,8.97,26454.0
2008-05-05,8.97,9.04,8.875,8.915,28587.0
2008-05-06,9.03,9.2,8.915,9.015,33493.0
2008-05-07,9.105,9.16,8.935,8.985,26146.0
2008-05-08,8.955,9.21,8.955,9.16,36854.0
2008-05-09,9.16,9.16,8.905,8.995,47912.0
2008-05-12,9.05,9.05,8.825,8.825,18099.0
2008-05-13,8.815,8.885,8.695,8.735,158287.0
2008-05-14,8.735,8.735,8.535,8.645,229126.0
2008-05-15,8.755,8.9,8.63,8.855,328157.0
2008-05-16,8.915,8.915,8.655,8.81,69715.0
2008-05-20,8.835,8.88,8.765,8.765,71756.0
2008-05-21,8.655,8.81,8.655,8.72,176703.0
2008-05-22,8.78,8.805,8.62,8.805,572211.0
2008-05-23,8.805,8.805,8.705,8.725,52888.0
2008-05-26,8.7,8.81,8.7,8.78,18596.0
2008-05-27,8.7,8.795,8.7,8.725,94734.0
2008-05-28,8.795,8.92,8.725,8.825,205772.0
2008-05-29,8.865,8.865,8.725,8.765,20385.0
2008-05-30,8.81,8.81,8.73,8.795,178806.0
2008-06-02,8.795,8.84,8.735,8.755,180923.0
2008-06-03,8.75,8.785,8.73,8.73,78277.0
2008-06-04,8.73,8.81,8.705,8.775,40146.0
2008-06-05,8.77,8.865,8.77,8.855,29418.0
2008-06-06,8.77,8.865,8.765,8.78,212967.0
2008-06-09,8.74,8.81,8.53,8.56,124932.0
2008-06-10,8.565,8.81,8.53,8.715,90217.0
2008-06-11,8.815,9.035,8.655,8.925,158259.0
2008-06-12,8.895,8.895,8.665,8.68,99695.0
2008-06-13,8.675,8.85,8.675,8.735,21732.0
2008-06-16,8.815,8.97,8.665,8.715,196892.0
2008-06-17,8.715,8.73,8.655,8.655,62673.0
2008-06-18,8.655,8.75,8.62,8.69,90003.0
2008-06-19,8.615,8.71,8.615,8.65,32765.0
2008-06-20,8.65,8.65,8.39,8.39,314855.0
2008-06-23,8.39,8.535,8.3,8.35,54290.0
2008-06-24,8.435,8.56,8.295,8.475,124459.0
2008-06-25,8.485,8.57,8.4,8.455,38501.0
2008-06-26,8.46,8.475,8.35,8.385,496572.0
2008-06-27,8.485,8.485,8.265,8.335,41868.0
2008-06-30,8.195,8.3,8.0,8.075,89560.0
2008-07-02,8.055,8.14,8.025,8.025,50609.0
2008-07-03,8.005,8.175,7.665,7.885,63889.0
2008-07-04,7.615,8.165,7.615,7.745,10449.0
2008-07-07,7.695,7.85,7.695,7.775,43781.0
2008-07-08,7.72,7.89,7.685,7.685,68977.0
2008-07-09,7.645,8.345,7.645,8.015,42246.0
2008-07-10,8.015,8.135,7.845,8.005,50272.0
2008-07-11,8.13,8.22,7.685,8.02,29697.0
2008-07-14,7.805,7.995,7.42,7.625,65901.0
2008-07-15,7.46,7.65,7.42,7.615,41957.0
2008-07-16,7.645,8.0,7.54,7.59,60134.0
2008-07-17,7.57,8.62,7.54,8.23,48713.0
2008-07-18,8.23,8.23,7.81,7.92,18255.0
2008-07-21,7.815,7.855,7.72,7.8,34648.0
2008-07-22,7.76,8.285,7.76,8.165,29565.0
2008-07-23,8.11,8.685,7.965,8.635,49404.0
2008-07-24,8.58,8.675,8.405,8.45,26318.0
2008-07-25,8.57,8.645,7.76,7.98,102977.0
2008-07-28,8.0,8.0,7.67,7.755,63956.0
2008-07-29,7.965,7.99,7.58,7.795,99443.0
2008-07-30,7.86,7.88,7.59,7.84,85687.0
2008-07-31,7.755,8.13,7.755,8.04,20595.0
2008-08-01,7.75,8.165,7.75,8.16,75713.0
2008-08-05,7.885,8.4,7.83,8.3,40865.0
2008-08-06,8.28,8.58,8.28,8.485,35438.0
2008-08-07,8.485,8.485,8.08,8.14,144831.0
2008-08-08,8.18,8.51,8.145,8.44,54984.0
2008-08-11,8.44,8.44,8.245,8.3,22303.0
2008-08-12,8.3,8.325,8.025,8.04,68109.0
2008-08-13,8.03,8.25,8.025,8.11,37149.0
2008-08-14,8.235,8.235,8.06,8.165,20665.0
2008-08-15,8.14,8.34,8.135,8.3,58621.0
2008-08-18,8.255,8.44,8.255,8.33,16815.0
2008-08-19,8.33,8.54,8.33,8.375,44066.0
2008-08-20,8.41,8.44,8.15,8.35,21240.0
2008-08-21,8.28,8.35,8.105,8.225,57444.0
2008-08-22,8.255,8.435,8.255,8.405,50776.0
2008-08-25,8.32,8.405,8.165,8.235,60566.0
2008-08-26,8.225,8.305,8.095,8.19,69055.0
2008-08-27,8.165,8.5,8.11,8.3,67950.0
2008-08-28,8.45,8.64,8.405,8.535,69511.0
2008-08-29,8.535,8.76,8.445,8.61,63616.0
2008-09-02,8.79,8.79,8.61,8.72,15858.0
2008-09-03,8.695,8.905,8.505,8.59,27153.0
2008-09-04,8.64,8.64,8.415,8.415,17367.0
2008-09-05,8.61,8.61,8.415,8.475,27422.0
2008-09-08,8.475,8.585,8.39,8.535,38345.0
2008-09-09,8.49,8.635,8.49,8.585,47960.0
2008-09-10,8.535,8.61,8.38,8.53,107216.0
2008-09-11,8.695,8.695,8.53,8.635,39153.0
2008-09-12,8.535,8.695,8.53,8.675,17341.0
2008-09-15,8.775,8.775,8.535,8.61,47781.0
2008-09-16,8.53,8.585,8.53,8.53,96512.0
2008-09-17,8.53,8.74,8.435,8.51,130719.0
2008-09-18,8.585,8.64,8.53,8.64,145795.0
2008-09-19,8.585,8.75,8.365,8.75,38842.0
2008-09-22,8.56,8.75,8.555,8.75,30734.0
2008-09-23,8.695,8.695,8.535,8.585,44091.0
2008-09-24,8.54,8.61,8.2,8.3,99258.0
2008-09-25,8.14,8.64,8.14,8.4,87696.0
2008-09-26,8.37,8.5,8.3,8.41,41908.0
2008-09-29,8.285,8.42,8.21,8.42,43943.0
2008-09-30,8.37,8.5,8.2,8.28,65312.0
2008-10-01,8.39,8.39,8.03,8.14,46093.0
2008-10-02,8.12,8.34,7.81,8.045,79295.0
2008-10-03,8.085,8.105,7.745,7.755,44990.0
2008-10-06,7.72,7.72,6.23,7.295,173140.0
2008-10-07,7.325,7.685,7.325,7.615,178409.0
2008-10-08,7.405,7.71,7.38,7.635,291672.0
2008-10-09,7.635,7.72,7.42,7.505,51515.0
2008-10-10,6.465,7.29,6.465,6.875,68755.0
2008-10-14,7.58,7.77,7.18,7.18,203083.0
2008-10-15,7.295,7.295,6.88,6.88,29826.0
2008-10-16,6.46,7.075,6.32,6.51,120307.0
2008-10-17,6.51,6.79,6.49,6.735,266773.0
2008-10-20,7.275,7.275,6.77,7.075,72202.0
2008-10-21,7.015,7.1,6.93,7.005,114627.0
2008-10-22,7.125,7.125,6.875,6.96,65653.0
2008-10-23,7.135,7.36,7.015,7.325,92024.0
2008-10-24,7.135,7.46,7.075,7.46,129238.0
2008-10-27,7.465,7.465,7.08,7.26,78287.0
2008-10-28,7.3,7.3,6.915,6.915,99234.0
2008-10-29,7.02,7.305,6.94,7.14,93213.0
2008-10-30,7.325,7.755,7.145,7.755,97155.0
2008-10-31,7.8,8.01,7.5,7.955,55496.0
2008-11-03,7.655,7.95,7.5,7.76,93364.0
2008-11-04,7.9,8.605,7.65,8.49,85473.0
2008-11-05,8.49,8.53,8.18,8.375,330301.0
2008-11-06,8.395,8.49,8.315,8.49,47346.0
2008-11-07,8.49,8.545,8.39,8.45,77542.0
2008-11-10,8.49,8.585,8.13,8.285,88892.0
2008-11-11,8.265,8.345,8.07,8.185,29489.0
2008-11-12,8.145,8.205,7.955,8.07,74369.0
2008-11-13,7.925,8.35,7.925,8.35,26822.0
2008-11-14,8.35,8.49,8.16,8.445,66385.0
2008-11-17,8.465,8.465,8.035,8.145,28792.0
2008-11-18,8.15,8.15,7.645,7.815,17499.0
2008-11-19,7.685,7.985,7.615,7.76,168968.0
2008-11-20,7.535,7.76,7.36,7.61,238030.0
2008-11-21,7.925,7.925,7.205,7.5,137481.0
2008-11-24,7.5,7.915,7.38,7.9,72454.0
2008-11-25,7.925,7.925,7.595,7.78,46937.0
2008-11-26,7.84,7.84,7.375,7.755,457066.0
2008-11-27,7.845,7.895,7.42,7.78,9585.0
2008-11-28,7.845,8.54,7.575,8.5,53886.0
2008-12-01,7.93,7.985,7.82,7.985,48792.0
2008-12-02,7.85,8.485,7.475,7.595,20558.0
2008-12-03,7.475,7.96,7.475,7.885,565827.0
2008-12-04,7.7,7.78,7.5,7.67,32795.0
2008-12-05,7.645,7.65,7.53,7.59,179411.0
2008-12-08,7.56,8.14,7.455,8.14,51325.0
2008-12-09,7.705,7.97,7.56,7.715,85792.0
2008-12-10,7.865,8.255,7.645,8.25,347469.0
2008-12-11,7.995,8.2,7.92,8.15,41891.0
2008-12-12,7.715,8.145,7.715,7.965,185198.0
2008-12-15,7.93,7.93,7.495,7.7,53764.0
2008-12-16,7.59,7.7,7.51,7.555,53233.0
2008-12-17,7.3,7.3,7.3,7.3,600.0
2008-12-18,7.475,7.7,7.395,7.525,87877.0
2008-12-19,7.3,7.81,7.3,7.81,157574.0
2008-12-22,7.675,7.7,7.28,7.65,65520.0
2008-12-23,7.615,7.94,7.615,7.675,67944.0
2008-12-24,7.7,7.7,7.415,7.65,97383.0
2008-12-29,7.655,7.765,7.63,7.765,64085.0
2008-12-30,7.765,7.97,7.65,7.78,77541.0
2008-12-31,7.82,8.005,7.705,7.905,74010.0
2009-01-02,7.655,8.025,7.655,7.96,41243.0
2009-01-05,7.96,8.21,7.72,8.17,53382.0
2009-01-06,7.815,8.42,7.815,8.28,50051.0
2009-01-07,8.275,8.28,8.05,8.16,21955.0
2009-01-08,8.18,8.18,7.475,7.745,75022.0
2009-01-09,7.65,7.675,7.445,7.5,393161.0
2009-01-12,7.535,7.62,7.435,7.475,156564.0
2009-01-13,7.555,7.555,7.385,7.475,171940.0
2009-01-14,7.855,7.855,7.375,7.475,55749.0
2009-01-15,7.42,7.515,7.335,7.475,178338.0
2009-01-16,7.59,7.59,7.195,7.31,65259.0
2009-01-19,7.47,7.47,7.215,7.32,74463.0
2009-01-20,7.275,7.44,7.09,7.19,107458.0
2009-01-21,7.19,7.36,6.93,7.295,144303.0
2009-01-22,7.575,7.575,7.195,7.48,65928.0
2009-01-23,7.525,7.705,7.42,7.705,72878.0
2009-01-26,7.62,7.905,7.62,7.83,93693.0
2009-01-27,7.875,8.215,7.815,8.165,168699.0
2009-01-28,8.225,8.225,7.965,8.03,116226.0
2009-01-29,8.04,8.05,7.78,7.78,105446.0
2009-01-30,7.88,7.965,7.7,7.89,63980.0
2009-02-02,7.965,8.015,7.56,8.015,51348.0
2009-02-03,7.965,7.965,7.705,7.9,73688.0
2009-02-04,7.895,8.025,7.825,7.89,40956.0
2009-02-05,7.995,8.005,7.905,7.985,16283.0
2009-02-06,7.965,8.225,7.89,8.17,56740.0
2009-02-09,8.195,8.195,8.01,8.11,72458.0
2009-02-10,8.11,8.11,8.005,8.04,31264.0
2009-02-11,7.975,8.11,7.97,7.97,67720.0
2009-02-12,8.05,8.225,8.015,8.08,118767.0
2009-02-13,8.11,8.225,8.095,8.15,233622.0
2009-02-17,8.25,8.25,8.05,8.11,137416.0
2009-02-18,8.11,8.11,7.83,8.085,143207.0
2009-02-19,7.94,8.14,7.825,7.96,117461.0
2009-02-20,7.83,8.105,7.825,8.0,184569.0
2009-02-23,8.11,8.11,7.9,7.975,56394.0
2009-02-24,7.825,8.03,7.825,7.965,328505.0
2009-02-25,8.11,8.145,7.885,8.015,114145.0
2009-02-26,8.145,8.32,8.055,8.255,101848.0
2009-02-27,8.255,8.56,8.255,8.37,171394.0
2009-03-02,8.405,8.405,8.215,8.29,134805.0
2009-03-03,8.17,8.275,8.145,8.17,94418.0
2009-03-04,8.305,8.305,8.135,8.27,63723.0
2009-03-05,8.18,8.315,8.17,8.17,130231.0
2009-03-06,8.27,8.27,8.085,8.11,19424.0
2009-03-09,8.16,8.17,7.99,8.135,91575.0
2009-03-10,8.17,8.17,7.945,8.115,203080.0
2009-03-11,8.17,8.17,8.005,8.1,101022.0
2009-03-12,8.17,8.17,8.05,8.115,54392.0
2009-03-13,8.075,8.26,8.065,8.225,112017.0
2009-03-16,8.29,8.465,8.185,8.405,151334.0
2009-03-17,8.405,8.465,8.205,8.405,249026.0
2009-03-18,8.42,8.53,8.32,8.46,250582.0
2009-03-19,8.575,9.03,8.48,8.755,293434.0
2009-03-20,8.84,9.04,8.76,8.76,250547.0
2009-03-23,8.7,8.755,8.35,8.525,91542.0
2009-03-24,8.53,9.055,8.51,9.055,180042.0
2009-03-25,9.05,9.11,8.895,9.05,118961.0
2009-03-26,9.105,9.215,8.98,9.03,187798.0
2009-03-27,8.85,9.25,8.85,9.11,71267.0
2009-03-30,8.52,8.52,8.18,8.27,526297.0
2009-03-31,8.31,8.31,8.265,8.305,100756.0
2009-04-01,8.305,8.31,8.24,8.31,50338.0
2009-04-02,8.31,8.31,8.235,8.265,84310.0
2009-04-03,8.24,8.285,8.24,8.25,64930.0
2009-04-06,8.31,8.31,8.175,8.27,69199.0
2009-04-07,8.275,8.275,8.115,8.245,102522.0
2009-04-08,8.23,8.35,8.23,8.32,135549.0
2009-04-09,8.33,8.335,8.265,8.285,32099.0
2009-04-13,8.315,8.35,8.295,8.315,65000.0
2009-04-14,8.32,8.32,8.27,8.3,57544.0
2009-04-15,8.32,8.335,8.285,8.31,45567.0
2009-04-16,8.32,8.4,8.295,8.38,392277.0
2009-04-17,8.375,8.4,8.345,8.38,410073.0
2009-04-20,8.375,8.395,8.31,8.36,217952.0
2009-04-21,8.375,8.515,8.315,8.43,245274.0
2009-04-22,8.45,8.755,8.45,8.73,367126.0
2009-04-23,8.64,8.87,8.555,8.64,167997.0
2009-04-24,8.75,8.755,8.67,8.745,123523.0
2009-04-27,8.7,8.78,8.645,8.7,81450.0
2009-04-28,8.755,8.79,8.565,8.76,130525.0
2009-04-29,8.82,8.82,8.735,8.79,136013.0
2009-04-30,8.875,8.875,8.59,8.705,77860.0
2009-05-01,8.67,8.815,8.67,8.81,35381.0
2009-05-04,8.82,8.82,8.64,8.7,73916.0
2009-05-05,8.7,8.73,8.67,8.7,137086.0
2009-05-06,8.695,8.875,8.695,8.845,301367.0
2009-05-07,8.855,9.09,8.82,8.975,220425.0
2009-05-08,9.15,9.15,8.94,9.02,84540.0
2009-05-11,9.025,9.075,8.945,8.98,76928.0
2009-05-12,8.95,9.025,8.91,8.97,68046.0
2009-05-13,8.88,8.98,8.77,8.86,88886.0
2009-05-14,8.765,8.995,8.765,8.88,74625.0
2009-05-15,8.955,9.025,8.85,8.99,15059.0
2009-05-19,9.025,9.165,8.985,9.02,272296.0
2009-05-20,9.17,9.17,8.91,8.94,50134.0
2009-05-21,8.875,8.93,8.7,8.755,99159.0
2009-05-22,8.725,8.76,8.56,8.66,262730.0
2009-05-25,8.73,8.73,8.64,8.695,44003.0
2009-05-26,8.72,8.745,8.625,8.715,209670.0
2009-05-27,8.81,8.81,8.645,8.76,25689.0
2009-05-28,8.795,8.795,8.51,8.7,115524.0
2009-05-29,8.76,9.18,8.73,9.115,449013.0
2009-06-01,9.0,9.145,8.96,9.06,225805.0
2009-06-02,9.01,9.2,8.975,9.055,56852.0
2009-06-03,9.12,9.235,9.015,9.18,122243.0
2009-06-04,9.18,9.3,9.105,9.3,133104.0
2009-06-05,9.3,9.385,9.235,9.245,83373.0
2009-06-08,9.385,9.54,9.265,9.445,102852.0
2009-06-09,9.48,9.535,9.23,9.265,112594.0
2009-06-10,9.3,9.3,9.025,9.24,138825.0
2009-06-11,9.105,9.445,9.105,9.37,62261.0
2009-06-12,9.39,9.64,9.34,9.505,88069.0
2009-06-15,9.51,9.51,9.11,9.38,66337.0
2009-06-16,9.215,9.43,9.1,9.155,70567.0
2009-06-17,9.24,9.24,8.96,9.0,97851.0
2009-06-18,9.0,9.03,8.805,8.93,138431.0
2009-06-19,8.955,8.975,8.83,8.895,45707.0
2009-06-22,8.81,9.0,8.59,9.0,142804.0
2009-06-23,8.93,9.365,8.93,9.105,199852.0
2009-06-24,9.12,9.27,9.06,9.27,102449.0
2009-06-25,9.15,9.36,9.15,9.26,87837.0
2009-06-26,9.36,9.36,9.195,9.305,69279.0
2009-06-29,9.39,9.515,9.25,9.48,46617.0
2009-06-30,9.47,9.605,9.435,9.45,141666.0
2009-07-02,9.395,9.605,9.28,9.545,74960.0
2009-07-03,9.54,9.605,9.515,9.515,18975.0
2009-07-06,9.515,9.68,9.33,9.585,111617.0
2009-07-07,9.675,9.78,9.545,9.605,109692.0
2009-07-08,9.64,9.64,9.25,9.4,335070.0
2009-07-09,9.6,9.6,9.345,9.515,260062.0
2009-07-10,9.6,9.725,9.49,9.705,210291.0
2009-07-13,9.74,10.115,9.74,9.885,194254.0
2009-07-14,9.905,10.02,9.645,9.765,173807.0
2009-07-15,9.845,9.845,9.635,9.78,107437.0
2009-07-16,9.84,9.84,9.55,9.78,249198.0
2009-07-17,9.77,9.785,9.725,9.78,63027.0
2009-07-20,9.785,9.785,9.675,9.725,114472.0
2009-07-21,9.755,9.92,9.64,9.755,70222.0
2009-07-22,9.755,9.78,9.59,9.665,377951.0
2009-07-23,9.665,9.695,9.62,9.665,56583.0
2009-07-24,9.635,9.705,9.555,9.62,102164.0
2009-07-27,9.635,9.635,9.335,9.42,236863.0
2009-07-28,9.425,9.455,9.275,9.41,174040.0
2009-07-29,9.52,9.67,9.385,9.595,110755.0
2009-07-30,9.615,9.67,9.565,9.62,143671.0
2009-07-31,9.64,9.67,9.54,9.655,31999.0
2009-08-04,9.67,9.67,9.405,9.525,118458.0
2009-08-05,9.52,9.52,9.415,9.445,53481.0
2009-08-06,9.455,9.585,9.365,9.445,28800.0
2009-08-07,9.51,9.67,9.38,9.565,95152.0
2009-08-10,9.61,9.67,9.565,9.665,24520.0
2009-08-11,9.615,9.655,9.565,9.625,283708.0
2009-08-12,9.64,9.77,9.565,9.71,80645.0
2009-08-13,9.94,9.965,9.455,9.455,336743.0
2009-08-14,9.64,9.64,9.485,9.595,211339.0
2009-08-17,9.535,9.56,9.425,9.48,109297.0
2009-08-18,9.565,9.565,9.385,9.385,132702.0
2009-08-19,9.395,9.465,9.175,9.175,266995.0
2009-08-20,9.185,9.22,8.975,9.095,427214.0
2009-08-21,9.015,9.325,9.015,9.27,177189.0
2009-08-24,9.275,9.325,9.165,9.19,136496.0
2009-08-25,9.165,9.275,9.13,9.245,98987.0
2009-08-26,9.31,9.335,9.195,9.275,165745.0
2009-08-27,9.34,9.47,9.24,9.43,93807.0
2009-08-28,9.345,9.6,9.345,9.59,81538.0
2009-08-31,9.35,9.615,9.35,9.56,173733.0
2009-09-01,9.6,9.615,9.45,9.5,100421.0
2009-09-02,9.52,9.52,9.34,9.395,377562.0
2009-09-03,9.43,9.555,9.37,9.455,145992.0
2009-09-04,9.555,9.695,9.445,9.695,98569.0
2009-09-08,9.675,9.735,9.615,9.645,60542.0
2009-09-09,9.675,9.675,9.43,9.43,107706.0
2009-09-10,9.49,9.595,9.405,9.555,284963.0
2009-09-11,9.555,9.575,9.46,9.52,50533.0
2009-09-14,9.545,9.565,9.47,9.505,66753.0
2009-09-15,9.52,9.555,9.46,9.54,56937.0
2009-09-16,9.555,9.555,9.48,9.535,55205.0
2009-09-17,9.515,9.545,9.48,9.52,147215.0
2009-09-18,9.485,9.54,9.445,9.45,234695.0
2009-09-21,9.45,9.48,9.425,9.45,75497.0
2009-09-22,9.48,9.57,9.46,9.515,722423.0
2009-09-23,9.52,9.545,9.45,9.47,303314.0
2009-09-24,9.515,9.585,9.49,9.515,83940.0
2009-09-25,9.49,9.65,9.49,9.575,39554.0
2009-09-28,9.645,9.68,9.525,9.585,43076.0
2009-09-29,9.57,9.76,9.525,9.705,63503.0
2009-09-30,9.71,9.8,9.69,9.8,145167.0
2009-10-01,9.765,9.97,9.715,9.845,114774.0
2009-10-02,9.78,9.885,9.735,9.835,30142.0
2009-10-05,9.95,10.015,9.95,10.015,83085.0
2009-10-06,10.045,10.225,10.01,10.125,101028.0
2009-10-07,10.105,10.24,10.105,10.175,104847.0
2009-10-08,10.175,10.46,10.17,10.385,300257.0
2009-10-09,10.405,10.415,10.26,10.34,54501.0
2009-10-13,10.395,10.565,10.31,10.5,313170.0
2009-10-14,10.535,10.535,10.305,10.43,123581.0
2009-10-15,10.445,10.475,10.37,10.445,56577.0
2009-10-16,10.475,10.475,10.31,10.375,64414.0
2009-10-19,10.405,10.415,10.24,10.255,61547.0
2009-10-20,10.28,10.28,10.06,10.255,88206.0
2009-10-21,10.23,10.27,10.105,10.13,180442.0
2009-10-22,10.105,10.42,9.985,10.36,110559.0
2009-10-23,10.415,10.415,10.175,10.37,65110.0
2009-10-26,10.385,10.415,10.17,10.255,80067.0
2009-10-27,10.22,10.44,10.155,10.415,107110.0
2009-10-28,10.33,10.44,10.325,10.325,59086.0
2009-10-29,10.415,10.48,10.335,10.38,107602.0
2009-10-30,10.325,10.445,10.26,10.445,88065.0
2009-11-02,10.365,10.57,10.335,10.34,115418.0
2009-11-03,10.305,10.455,10.22,10.41,68945.0
2009-11-04,10.515,10.595,10.405,10.48,101770.0
2009-11-05,10.48,10.51,10.415,10.445,51145.0
2009-11-06,10.49,10.565,10.27,10.385,122621.0
2009-11-09,10.46,10.47,10.335,10.445,90265.0
2009-11-10,10.445,10.48,10.4,10.42,142663.0
2009-11-11,10.455,10.48,10.33,10.375,96649.0
2009-11-12,10.415,10.48,10.335,10.46,66459.0
2009-11-13,10.455,10.455,10.335,10.385,73768.0
2009-11-16,10.325,10.385,10.19,10.195,162345.0
2009-11-17,10.19,10.305,10.165,10.28,465360.0
2009-11-18,10.325,10.38,10.25,10.27,58142.0
2009-11-19,10.35,10.355,10.235,10.25,41682.0
2009-11-20,10.295,10.33,10.235,10.325,79459.0
2009-11-23,10.355,10.415,10.31,10.385,116151.0
2009-11-24,10.35,10.62,10.35,10.55,152377.0
2009-11-25,10.57,10.955,10.5,10.91,110085.0
2009-11-26,10.945,10.975,10.7,10.795,50435.0
2009-11-27,10.79,10.79,10.57,10.64,56697.0
2009-11-30,10.635,10.79,10.635,10.695,68786.0
2009-12-01,10.79,11.285,10.77,11.105,194861.0
2009-12-02,11.085,11.16,10.795,11.0,128331.0
2009-12-03,11.035,11.035,10.65,10.78,107482.0
2009-12-04,10.855,11.1,10.795,11.085,63960.0
2009-12-07,11.025,11.13,10.975,11.035,39607.0
2009-12-08,11.05,11.065,10.93,11.03,77462.0
2009-12-09,11.035,11.035,10.95,11.005,47977.0
2009-12-10,11.025,11.025,10.975,11.01,46600.0
2009-12-11,11.025,11.03,10.95,11.02,76055.0
2009-12-14,10.985,11.115,10.985,11.115,75581.0
2009-12-15,11.065,11.16,11.035,11.065,77041.0
2009-12-16,11.155,11.16,11.035,11.065,71969.0
2009-12-17,11.1,11.1,11.035,11.06,64833.0
2009-12-18,11.09,11.1,10.97,11.1,89870.0
2009-12-21,11.16,11.175,11.005,11.13,114211.0
2009-12-22,11.16,11.22,11.105,11.185,57402.0
2009-12-23,11.255,11.255,11.105,11.16,53432.0
2009-12-24,11.105,11.265,11.105,11.19,69737.0
2009-12-29,11.33,11.53,11.275,11.445,53393.0
2009-12-30,11.445,11.445,11.34,11.445,66897.0
2009-12-31,11.515,11.515,11.365,11.37,28144.0
2010-01-04,11.44,11.52,11.125,11.13,112543.0
2010-01-05,11.22,11.22,10.87,11.03,134839.0
2010-01-06,11.1,11.325,11.03,11.22,137852.0
2010-01-07,11.22,11.305,11.1,11.165,72611.0
2010-01-08,11.255,11.255,11.12,11.175,33156.0
2010-01-11,11.175,11.195,10.885,10.925,433640.0
2010-01-12,10.975,10.975,10.81,10.895,62191.0
2010-01-13,11.005,11.005,10.72,10.75,134194.0
2010-01-14,10.79,11.065,10.77,10.965,276187.0
2010-01-15,11.03,11.04,10.79,10.91,77555.0
2010-01-18,10.825,10.92,10.765,10.795,120395.0
2010-01-19,10.97,11.29,10.95,11.225,386982.0
2010-01-20,11.195,11.225,11.015,11.22,124268.0
2010-01-21,11.25,11.35,11.21,11.345,98007.0
2010-01-22,11.355,11.565,11.355,11.43,85141.0
2010-01-25,11.49,11.55,11.27,11.32,72347.0
2010-01-26,11.32,11.44,11.29,11.405,176166.0
2010-01-27,11.42,11.515,11.21,11.405,68858.0
2010-01-28,11.47,11.545,11.2,11.22,106592.0
2010-01-29,11.28,11.35,11.155,11.155,60289.0
2010-02-01,11.2,11.33,11.11,11.26,54691.0
2010-02-02,11.355,11.355,11.27,11.28,58138.0
2010-02-03,11.35,11.37,11.23,11.235,42138.0
2010-02-04,11.2,11.295,11.11,11.19,117323.0
2010-02-05,11.205,11.27,11.115,11.23,123879.0
2010-02-08,11.285,11.45,11.235,11.415,104981.0
2010-02-09,11.42,11.71,11.42,11.645,93648.0
2010-02-10,11.575,11.655,11.485,11.525,148195.0
2010-02-11,11.615,11.735,11.465,11.49,107030.0
2010-02-12,11.515,11.605,11.325,11.465,111773.0
2010-02-16,11.605,11.615,11.425,11.565,96510.0
2010-02-17,11.61,11.61,11.39,11.42,409489.0
2010-02-18,11.45,11.735,11.395,11.735,223992.0
2010-02-19,11.765,12.145,11.695,12.02,88155.0
2010-02-22,12.05,12.62,11.985,12.145,184725.0
2010-02-23,12.145,12.17,11.95,12.02,71893.0
2010-02-24,12.135,12.135,11.83,11.99,73971.0
2010-02-25,12.04,12.055,11.935,11.97,88195.0
2010-02-26,12.04,12.04,11.94,12.02,102141.0
2010-03-01,12.005,12.06,11.825,11.99,372608.0
2010-03-02,11.99,12.035,11.785,11.9,136338.0
2010-03-03,11.925,11.94,11.825,11.91,96664.0
2010-03-04,11.925,11.925,11.64,11.795,146859.0
2010-03-05,11.805,11.885,11.735,11.85,104173.0
2010-03-08,11.895,11.895,11.775,11.865,143742.0
2010-03-09,11.915,12.09,11.84,12.055,196263.0
2010-03-10,11.99,12.17,11.965,12.17,229464.0
2010-03-11,12.205,12.31,12.155,12.24,94567.0
2010-03-12,12.31,12.42,12.21,12.27,288723.0
2010-03-15,12.24,12.37,12.21,12.36,384085.0
2010-03-16,12.335,12.465,12.325,12.41,172022.0
2010-03-17,12.37,12.49,12.225,12.44,178307.0
2010-03-18,12.42,12.465,12.325,12.415,67214.0
2010-03-19,12.34,12.5,12.27,12.385,114453.0
2010-03-22,12.31,12.34,12.145,12.175,97124.0
2010-03-23,12.21,12.34,12.17,12.34,140515.0
2010-03-24,12.36,12.475,12.29,12.34,70032.0
2010-03-25,12.46,12.49,12.29,12.455,150711.0
2010-03-26,12.42,12.62,12.42,12.62,179226.0
2010-03-29,12.755,12.945,12.73,12.915,215026.0
2010-03-30,12.915,13.025,12.9,12.935,361807.0
2010-03-31,12.915,13.005,12.915,12.96,98278.0
2010-04-01,13.035,13.06,12.92,12.96,77777.0
2010-04-05,12.99,13.15,12.965,13.03,106067.0
2010-04-06,13.075,13.2,13.055,13.13,167806.0
2010-04-07,13.175,13.185,13.05,13.14,210058.0
2010-04-08,13.14,13.23,13.015,13.105,164428.0
2010-04-09,13.165,13.165,13.06,13.075,74803.0
2010-04-12,13.105,13.17,13.07,13.125,98575.0
2010-04-13,13.15,13.165,13.06,13.08,100690.0
2010-04-14,13.17,13.17,13.075,13.075,226937.0
2010-04-15,13.17,13.17,13.075,13.115,61355.0
2010-04-16,13.14,13.14,12.98,13.085,52313.0
2010-04-19,13.075,13.375,13.03,13.305,173901.0
2010-04-20,13.34,13.77,13.34,13.755,831347.0
2010-04-21,13.745,13.745,13.42,13.475,203067.0
2010-04-22,13.395,13.395,13.21,13.24,196363.0
2010-04-23,13.36,13.36,13.08,13.23,130541.0
2010-04-26,13.21,13.37,13.2,13.265,160560.0
2010-04-27,13.265,13.38,13.165,13.195,327484.0
2010-04-28,13.27,13.36,13.07,13.175,86819.0
2010-04-29,13.21,13.325,13.175,13.315,215141.0
2010-04-30,13.355,13.355,13.11,13.175,476347.0
2010-05-03,13.21,13.385,13.15,13.37,233762.0
2010-05-04,13.29,13.39,13.2,13.335,197510.0
2010-05-05,13.22,13.345,13.14,13.325,169061.0
2010-05-06,13.25,13.385,13.085,13.095,430667.0
2010-05-07,13.075,13.105,12.605,12.865,449922.0
2010-05-10,12.98,13.205,12.98,13.095,94203.0
2010-05-11,13.115,13.39,12.995,13.345,122183.0
2010-05-12,13.295,13.485,13.29,13.46,153429.0
2010-05-13,13.62,13.73,13.2,13.3,182930.0
2010-05-14,13.385,13.385,13.3,13.325,134376.0
2010-05-17,13.3,13.3,12.72,12.845,201959.0
2010-05-18,12.935,13.135,12.795,12.8,112124.0
2010-05-19,12.755,12.905,12.63,12.905,150175.0
2010-05-20,12.69,12.82,12.435,12.685,214531.0
2010-05-21,12.53,13.09,12.5,13.0,151513.0
2010-05-25,12.885,12.885,12.545,12.775,271091.0
2010-05-26,12.92,13.08,12.75,12.77,90030.0
2010-05-27,12.92,12.92,12.735,12.845,252938.0
2010-05-28,12.81,12.9,12.725,12.79,47029.0
2010-05-31,12.855,12.87,12.72,12.87,38746.0
2010-06-01,12.79,12.805,12.565,12.605,111061.0
2010-06-02,12.58,12.62,12.515,12.575,80960.0
2010-06-03,12.58,12.865,12.555,12.8,57647.0
2010-06-04,12.645,12.765,12.565,12.725,37914.0
2010-06-07,12.8,12.83,12.42,12.445,89083.0
2010-06-08,12.54,12.54,12.22,12.38,195582.0
2010-06-09,12.455,12.565,12.425,12.51,101177.0
2010-06-10,12.56,12.68,12.425,12.675,70886.0
2010-06-11,12.67,12.76,12.58,12.695,81050.0
2010-06-14,12.735,12.92,12.675,12.81,39211.0
2010-06-15,12.87,12.9,12.735,12.875,75434.0
2010-06-16,12.88,12.89,12.555,12.585,73748.0
2010-06-17,12.59,12.645,12.555,12.58,35946.0
2010-06-18,12.635,12.805,12.59,12.79,103056.0
2010-06-21,12.875,12.955,12.76,12.825,79863.0
2010-06-22,12.825,12.89,12.6,12.61,122935.0
2010-06-23,12.69,12.71,12.585,12.68,43251.0
2010-06-24,12.665,12.755,12.63,12.675,21826.0
2010-06-25,12.78,12.89,12.755,12.855,70330.0
2010-06-28,12.925,13.015,12.835,12.995,196043.0
2010-06-29,12.95,12.99,12.605,12.705,133513.0
2010-06-30,12.635,12.735,12.605,12.65,66054.0
2010-07-02,12.58,12.705,12.44,12.54,52351.0
2010-07-05,12.42,12.53,12.38,12.43,68113.0
2010-07-06,12.44,12.535,12.405,12.47,162258.0
2010-07-07,12.47,12.57,12.38,12.495,123687.0
2010-07-08,12.535,12.535,12.29,12.29,137533.0
2010-07-09,12.31,12.355,12.275,12.31,84286.0
2010-07-12,12.31,12.375,12.145,12.21,55084.0
2010-07-13,12.335,12.335,12.12,12.24,179078.0
2010-07-14,12.285,12.35,12.22,12.3,35890.0
2010-07-15,12.23,12.29,12.2,12.205,135754.0
2010-07-16,12.2,12.275,12.145,12.25,76349.0
2010-07-19,12.245,12.405,12.18,12.33,42508.0
2010-07-20,12.3,12.65,12.245,12.46,70740.0
2010-07-21,12.6,12.84,12.58,12.725,71053.0
2010-07-22,12.73,12.81,12.495,12.68,72862.0
2010-07-23,12.665,12.755,12.505,12.57,51502.0
2010-07-26,12.59,12.84,12.57,12.76,39419.0
2010-07-27,12.855,12.92,12.775,12.775,54662.0
2010-07-28,12.715,12.92,12.715,12.92,81836.0
2010-07-29,12.98,13.02,12.895,12.995,54887.0
2010-07-30,13.015,13.405,13.015,13.21,81713.0
2010-08-03,13.25,13.295,12.89,12.955,64349.0
2010-08-04,12.96,13.08,12.765,12.95,137047.0
2010-08-05,12.975,13.085,12.89,12.995,107478.0
2010-08-06,13.035,13.035,12.9,12.955,49651.0
2010-08-09,12.9,12.995,12.9,12.995,40820.0
2010-08-10,12.995,12.995,12.76,12.78,60877.0
2010-08-11,12.745,12.76,12.455,12.54,143221.0
2010-08-12,12.445,12.725,12.445,12.605,131212.0
2010-08-13,12.675,13.05,12.675,13.015,140361.0
2010-08-16,13.08,13.255,13.025,13.23,125188.0
2010-08-17,13.255,13.605,13.195,13.52,232687.0
2010-08-18,13.5,13.545,13.35,13.545,55832.0
2010-08-19,13.545,13.575,13.35,13.35,149040.0
2010-08-20,13.415,13.56,13.325,13.54,67630.0
2010-08-23,13.565,13.575,13.325,13.45,40482.0
2010-08-24,13.405,13.535,13.35,13.49,83538.0
2010-08-25,13.475,13.56,13.325,13.49,65962.0
2010-08-26,13.49,13.83,13.44,13.695,110515.0
2010-08-27,13.81,13.91,13.715,13.845,102621.0
2010-08-30,13.81,13.905,13.74,13.865,155419.0
2010-08-31,13.755,13.975,13.725,13.94,120709.0
2010-09-01,13.91,13.995,13.68,13.785,148888.0
2010-09-02,13.745,13.845,13.715,13.84,61439.0
2010-09-03,13.8,13.905,13.755,13.76,67371.0
2010-09-07,13.855,13.855,13.62,13.64,53385.0
2010-09-08,13.715,13.76,13.65,13.715,65716.0
2010-09-09,13.735,13.845,13.695,13.84,105739.0
2010-09-10,13.845,13.875,13.765,13.83,56088.0
2010-09-13,13.89,13.94,13.715,13.845,125834.0
2010-09-14,13.94,13.94,13.765,13.785,73363.0
2010-09-15,13.745,13.845,13.725,13.79,63176.0
2010-09-16,13.77,13.83,13.735,13.735,81087.0
2010-09-17,13.78,13.925,13.72,13.745,316067.0
2010-09-20,13.755,13.89,13.705,13.735,162056.0
2010-09-21,13.8,13.8,13.565,13.8,123393.0
2010-09-22,13.765,13.8,13.66,13.685,120815.0
2010-09-23,13.715,13.715,13.45,13.465,124833.0
2010-09-24,13.6,13.6,13.155,13.42,422531.0
2010-09-27,13.39,13.505,13.26,13.42,248608.0
2010-09-28,13.555,13.605,13.355,13.565,126563.0
2010-09-29,13.575,13.815,13.555,13.785,158228.0
2010-09-30,13.74,13.81,13.555,13.685,188758.0
2010-10-01,13.72,13.83,13.555,13.625,102652.0
2010-10-04,13.555,13.62,13.47,13.49,87128.0
2010-10-05,13.49,13.6,13.435,13.475,106909.0
2010-10-06,13.51,13.605,13.46,13.52,132844.0
2010-10-07,13.56,13.815,13.535,13.81,188552.0
2010-10-08,13.815,14.12,13.815,14.045,298817.0
2010-10-12,14.115,14.115,13.93,14.1,50247.0
2010-10-13,14.105,14.325,14.02,14.305,104530.0
2010-10-14,14.305,14.37,14.135,14.165,67750.0
2010-10-15,14.2,14.225,14.02,14.065,83816.0
2010-10-18,14.04,14.15,13.885,13.93,85003.0
2010-10-19,13.915,13.915,13.665,13.72,169993.0
2010-10-20,13.805,13.805,13.65,13.685,172359.0
2010-10-21,13.75,13.75,13.515,13.565,255233.0
2010-10-22,13.62,13.69,13.545,13.56,182235.0
2010-10-25,13.58,13.66,13.525,13.6,114599.0
2010-10-26,13.65,13.8,13.63,13.705,512007.0
2010-10-27,13.835,13.955,13.73,13.875,124758.0
2010-10-28,13.94,13.98,13.895,13.965,159970.0
2010-10-29,14.015,14.045,13.9,14.015,84472.0
2010-11-01,14.03,14.17,13.94,14.025,138680.0
2010-11-02,14.02,14.15,13.985,14.02,63219.0
2010-11-03,14.025,14.125,13.985,13.995,136573.0
2010-11-04,14.13,14.19,14.085,14.15,189359.0
2010-11-05,14.19,14.23,14.06,14.085,409336.0
2010-11-08,14.05,14.05,13.965,14.02,374661.0
2010-11-09,14.02,14.185,13.9,14.165,473074.0
2010-11-10,14.22,14.295,14.165,14.205,114259.0
2010-11-11,14.365,14.365,14.22,14.315,128927.0
2010-11-12,14.315,14.385,14.085,14.12,89180.0
2010-11-15,14.22,14.22,14.07,14.125,146455.0
2010-11-16,14.11,14.11,13.755,13.86,517067.0
2010-11-17,13.835,13.935,13.835,13.88,126663.0
2010-11-18,14.04,14.045,13.86,13.92,142311.0
2010-11-19,13.98,14.22,13.92,14.2,133145.0
2010-11-22,14.22,14.385,14.19,14.245,536518.0
2010-11-23,14.315,14.435,14.25,14.415,208624.0
2010-11-24,14.52,14.61,14.45,14.52,192536.0
2010-11-25,14.58,14.72,14.48,14.48,114183.0
2010-11-26,14.46,14.62,14.425,14.44,121479.0
2010-11-29,14.585,14.66,14.47,14.49,138836.0
2010-11-30,14.5,14.605,14.5,14.55,102417.0
2010-12-01,14.585,14.87,14.55,14.78,205050.0
2010-12-02,14.745,14.995,14.685,14.945,216845.0
2010-12-03,15.005,15.185,14.915,15.155,114958.0
2010-12-06,15.085,15.39,15.045,15.29,156587.0
2010-12-07,15.285,15.35,14.985,15.125,129622.0
2010-12-08,15.085,15.175,14.81,15.09,114496.0
2010-12-09,14.83,15.05,14.83,14.95,112411.0
2010-12-10,14.915,15.15,14.915,15.145,58886.0
2010-12-13,15.27,15.395,15.075,15.395,68525.0
2010-12-14,15.185,15.675,15.185,15.415,293913.0
2010-12-15,15.425,15.695,15.215,15.34,96309.0
2010-12-16,15.435,15.435,15.26,15.34,70356.0
2010-12-17,15.355,15.355,14.96,15.025,219884.0
2010-12-20,14.985,14.985,14.705,14.75,129549.0
2010-12-21,14.75,14.85,14.72,14.805,143575.0
2010-12-22,14.83,14.9,14.77,14.85,77072.0
2010-12-23,14.82,14.87,14.79,14.8,68218.0
2010-12-24,14.86,14.985,14.8,14.94,10685.0
2010-12-29,14.87,15.08,14.82,14.97,54701.0
2010-12-30,15.02,15.02,14.905,14.96,45636.0
2010-12-31,15.005,15.03,14.945,14.985,58733.0
2011-01-04,14.95,15.375,14.72,15.27,105395.0
2011-01-05,15.185,15.46,15.1,15.185,113258.0
2011-01-06,15.24,15.27,15.02,15.19,312640.0
2011-01-07,15.385,15.385,15.085,15.165,352784.0
2011-01-10,15.185,15.185,14.85,14.985,225352.0
2011-01-11,14.985,15.07,14.91,14.965,123369.0
2011-01-12,14.965,15.08,14.87,15.005,98668.0
2011-01-13,14.89,15.02,14.865,15.02,197924.0
2011-01-14,15.02,15.07,14.885,14.93,120485.0
2011-01-17,14.885,14.95,14.765,14.85,88954.0
2011-01-18,14.83,14.92,14.72,14.74,124811.0
2011-01-19,14.72,14.73,14.55,14.67,261591.0
2011-01-20,14.705,14.705,14.365,14.465,212282.0
2011-01-21,14.545,14.65,14.065,14.065,635721.0
2011-01-24,14.17,14.245,13.985,14.205,247643.0
2011-01-25,14.22,14.33,14.19,14.33,426296.0
2011-01-26,14.265,14.61,14.265,14.49,286854.0
2011-01-27,14.46,14.705,14.46,14.62,321029.0
2011-01-28,14.62,14.725,14.615,14.715,104722.0
2011-01-31,14.755,14.915,14.755,14.85,134509.0
2011-02-01,14.895,14.915,14.755,14.795,204930.0
2011-02-02,14.795,14.825,14.755,14.795,85121.0
2011-02-03,14.755,14.85,14.755,14.825,168439.0
2011-02-04,14.97,14.97,14.785,14.865,110877.0
2011-02-07,14.855,15.02,14.79,14.925,98409.0
2011-02-08,14.825,15.045,14.825,15.04,140114.0
2011-02-09,15.025,15.12,14.905,15.11,90893.0
2011-02-10,15.085,15.225,14.96,15.19,181181.0
2011-02-11,15.24,15.4,15.14,15.345,106844.0
2011-02-14,15.36,15.6,15.32,15.51,86262.0
2011-02-15,15.515,15.595,15.425,15.54,240102.0
2011-02-16,15.56,15.56,15.425,15.495,71667.0
2011-02-17,15.5,15.555,15.435,15.495,70444.0
2011-02-18,15.46,15.76,15.445,15.7,93090.0
2011-02-22,15.59,15.71,15.53,15.54,62463.0
2011-02-23,15.57,15.595,15.425,15.425,185904.0
2011-02-24,15.41,15.415,15.295,15.33,96778.0
2011-02-25,15.415,15.695,15.39,15.695,51079.0
2011-02-28,15.685,16.295,15.37,16.2,184723.0
2011-03-01,16.245,16.245,15.745,15.975,109948.0
2011-03-02,15.965,15.965,15.525,15.635,104258.0
2011-03-03,15.635,15.665,15.5,15.53,57653.0
2011-03-04,15.6,15.78,15.51,15.745,41593.0
2011-03-07,15.795,15.89,15.6,15.745,79373.0
2011-03-08,15.795,15.82,15.355,15.43,124029.0
2011-03-09,15.7,15.7,15.7,15.7,0.0
2011-03-10,15.645,15.645,15.385,15.505,124503.0
2011-03-11,15.335,15.85,15.335,15.82,79360.0
2011-03-14,15.815,16.065,15.76,16.025,231836.0
2011-03-15,15.8,15.88,15.565,15.64,123616.0
2011-03-16,15.665,15.7,15.43,15.585,262536.0
2011-03-17,15.45,15.765,15.45,15.72,126079.0
2011-03-18,15.83,16.015,15.74,15.955,72008.0
2011-03-21,15.97,16.055,15.755,15.93,60214.0
2011-03-22,15.87,16.1,15.8,16.07,77537.0
2011-03-23,16.035,16.105,15.935,16.035,56411.0
2011-03-24,15.985,16.105,15.72,15.83,85087.0
2011-03-25,15.645,15.975,15.59,15.9,54535.0
2011-03-28,16.005,16.005,15.735,15.795,83538.0
2011-03-29,15.75,15.85,15.58,15.63,355321.0
2011-03-30,15.67,15.79,15.635,15.75,55341.0
2011-03-31,15.79,15.84,15.66,15.675,39120.0
2011-04-01,15.64,15.86,15.635,15.805,193841.0
2011-04-04,15.84,15.89,15.695,15.765,106204.0
2011-04-05,15.755,16.0,15.73,15.98,109869.0
2011-04-06,15.98,16.195,15.975,16.185,106447.0
2011-04-07,16.185,16.23,16.04,16.13,46866.0
2011-04-08,16.21,16.51,16.1,16.415,95239.0
2011-04-11,16.4,16.42,16.305,16.365,70355.0
2011-04-12,16.19,16.4,16.125,16.4,93800.0
2011-04-13,16.415,16.595,16.29,16.585,214173.0
2011-04-14,16.585,16.855,16.55,16.845,171629.0
2011-04-15,16.825,17.01,16.75,16.765,162033.0
2011-04-18,16.765,16.765,15.975,16.125,405826.0
2011-04-19,16.11,16.49,16.0,16.33,125058.0
2011-04-20,16.455,16.46,16.215,16.365,82292.0
2011-04-21,16.42,16.45,16.17,16.31,33312.0
2011-04-25,16.265,16.71,16.245,16.53,67158.0
2011-04-26,16.575,16.615,16.515,16.605,98752.0
2011-04-27,16.625,16.695,16.485,16.485,62549.0
2011-04-28,16.485,16.6,16.36,16.54,122258.0
2011-04-29,16.54,16.98,16.45,16.755,43124.0
2011-05-02,16.68,16.975,16.64,16.925,55659.0
2011-05-03,16.925,16.925,16.6,16.68,50863.0
2011-05-04,16.69,16.69,16.33,16.55,51589.0
2011-05-05,16.52,16.845,16.485,16.81,48327.0
2011-05-06,16.79,17.335,16.79,16.9,73393.0
2011-05-09,16.9,17.015,16.805,16.96,148684.0
2011-05-10,16.965,17.275,16.925,17.24,170992.0
2011-05-11,17.13,17.25,17.105,17.155,124496.0
2011-05-12,16.925,17.24,16.655,17.19,144671.0
2011-05-13,17.19,17.81,17.165,17.785,307053.0
2011-05-16,17.665,17.675,17.185,17.185,73897.0
2011-05-17,17.23,17.315,17.03,17.18,50818.0
2011-05-18,17.32,17.865,17.245,17.47,104950.0
2011-05-19,17.47,17.59,17.35,17.36,225332.0
2011-05-20,17.56,17.56,17.11,17.23,41771.0
2011-05-24,17.11,17.275,16.825,16.91,99525.0
2011-05-25,16.925,17.25,16.92,17.155,76898.0
2011-05-26,17.27,17.635,17.235,17.56,69827.0
2011-05-27,17.52,17.875,17.475,17.695,74386.0
2011-05-30,17.78,18.075,17.75,18.075,38005.0
2011-05-31,18.075,18.2,17.675,17.725,88318.0
2011-06-01,17.715,17.845,17.555,17.825,88379.0
2011-06-02,17.795,18.24,17.795,18.125,66158.0
2011-06-03,17.96,18.09,17.87,17.945,42378.0
2011-06-06,17.87,17.965,17.62,17.65,29780.0
2011-06-07,17.715,17.72,17.065,17.1,101777.0
2011-06-08,17.1,17.405,17.065,17.1,84843.0
2011-06-09,17.065,17.35,17.065,17.33,187482.0
2011-06-10,17.31,17.4,17.2,17.34,24296.0
2011-06-13,17.345,17.4,17.195,17.34,65978.0
2011-06-14,17.35,17.57,17.2,17.49,78006.0
2011-06-15,17.475,17.475,17.31,17.35,26485.0
2011-06-16,17.275,17.35,17.21,17.21,75812.0
2011-06-17,17.235,17.755,17.2,17.6,111048.0
2011-06-20,17.77,17.77,17.35,17.38,44369.0
2011-06-21,17.365,17.51,17.255,17.395,138946.0
2011-06-22,17.31,17.575,17.31,17.5,101824.0
2011-06-23,17.495,17.51,17.245,17.38,50558.0
2011-06-24,17.385,17.57,17.305,17.48,30101.0
2011-06-27,17.48,17.61,17.41,17.61,41527.0
2011-06-28,17.61,18.09,17.575,17.905,67268.0
2011-06-29,17.91,18.235,17.81,18.235,50011.0
2011-06-30,18.295,18.405,18.075,18.315,164955.0
2011-07-04,18.42,18.44,18.315,18.355,27431.0
2011-07-05,18.475,18.475,17.745,17.96,119925.0
2011-07-06,17.96,17.96,17.445,17.61,136072.0
2011-07-07,17.605,17.735,17.5,17.65,65791.0
2011-07-08,17.645,17.645,17.48,17.56,64464.0
2011-07-11,17.61,17.68,17.42,17.55,74942.0
2011-07-12,17.47,17.55,17.21,17.55,66780.0
2011-07-13,17.5,17.55,17.33,17.41,63888.0
2011-07-14,17.39,17.48,17.275,17.445,74990.0
2011-07-15,17.445,17.54,17.375,17.385,31661.0
2011-07-18,17.375,17.42,17.09,17.145,107748.0
2011-07-19,17.1,17.135,17.035,17.055,80634.0
2011-07-20,17.035,17.145,16.97,16.97,107283.0
2011-07-21,17.06,17.06,16.56,16.87,144175.0
2011-07-22,16.93,17.48,16.93,17.45,103190.0
2011-07-25,17.34,17.395,16.965,17.045,125018.0
2011-07-26,16.965,17.07,16.375,16.45,192194.0
2011-07-27,16.325,16.69,16.045,16.275,214418.0
2011-07-28,16.135,16.285,15.835,16.245,164435.0
2011-07-29,16.07,16.705,15.995,16.585,100440.0
2011-08-02,16.615,16.72,16.53,16.655,73354.0
2011-08-03,16.72,16.765,16.6,16.64,116017.0
2011-08-04,16.64,16.64,15.995,16.265,93367.0
2011-08-05,16.16,16.3,15.045,15.87,270760.0
2011-08-08,15.155,15.815,15.065,15.57,143827.0
2011-08-09,15.39,16.745,15.39,16.365,300473.0
2011-08-10,16.385,16.45,16.18,16.32,116189.0
2011-08-11,16.365,16.795,16.145,16.685,161741.0
2011-08-12,16.725,17.04,16.71,16.975,129221.0
2011-08-15,17.07,17.07,16.76,16.92,54810.0
2011-08-16,16.835,17.165,16.615,17.04,102744.0
2011-08-17,17.06,17.51,16.995,17.495,126477.0
2011-08-18,17.215,17.57,17.05,17.44,76065.0
2011-08-19,17.28,17.475,17.28,17.46,81532.0
2011-08-22,17.515,17.59,17.415,17.505,75542.0
2011-08-23,17.64,17.76,17.505,17.725,47985.0
2011-08-24,17.605,17.77,17.51,17.66,77705.0
2011-08-25,17.58,17.77,17.215,17.395,93429.0
2011-08-26,17.13,17.725,17.13,17.725,25622.0
2011-08-29,17.825,18.115,17.75,17.875,57317.0
2011-08-30,17.875,17.97,17.755,17.945,64783.0
2011-08-31,17.945,18.13,17.83,17.945,64350.0
2011-09-01,17.855,18.1,17.855,18.005,35274.0
2011-09-02,17.985,18.08,17.82,18.08,44955.0
2011-09-06,18.005,18.04,17.685,17.845,89888.0
2011-09-07,17.735,18.01,17.735,17.91,389530.0
2011-09-08,17.775,17.955,17.775,17.805,45043.0
2011-09-09,17.875,17.885,17.57,17.665,107162.0
2011-09-12,17.415,17.64,17.285,17.425,81358.0
2011-09-13,17.445,17.57,17.35,17.39,104778.0
2011-09-14,17.39,17.575,17.285,17.32,105995.0
2011-09-15,17.45,17.775,17.355,17.695,154133.0
2011-09-16,17.775,18.01,17.605,17.9,71941.0
2011-09-19,17.9,18.075,17.855,17.93,117606.0
2011-09-20,18.01,18.04,17.74,17.935,113286.0
2011-09-21,17.97,18.045,17.97,18.025,140896.0
2011-09-22,17.63,18.06,17.63,17.985,213362.0
2011-09-23,17.765,18.06,17.765,17.975,95489.0
2011-09-26,18.06,18.15,18.0,18.08,105935.0
2011-09-27,18.15,19.175,18.15,18.635,243175.0
2011-09-28,18.69,18.7,18.175,18.36,218406.0
2011-09-29,18.465,18.535,18.03,18.285,155015.0
2011-09-30,18.2,18.3,17.915,18.255,116532.0
2011-10-03,18.105,18.335,17.82,17.905,112377.0
2011-10-04,17.625,17.73,17.2,17.53,237143.0
2011-10-05,17.54,17.695,17.32,17.495,277759.0
2011-10-06,17.495,17.695,17.3,17.415,244903.0
2011-10-07,17.495,17.495,17.3,17.305,37589.0
2011-10-11,17.45,17.815,17.45,17.635,48592.0
2011-10-12,17.66,17.84,17.66,17.77,70424.0
2011-10-13,17.77,17.815,17.445,17.495,148086.0
2011-10-14,17.635,17.635,17.45,17.5,72705.0
2011-10-17,17.565,17.585,17.285,17.355,57943.0
2011-10-18,17.32,17.395,17.105,17.11,112709.0
2011-10-19,17.075,17.6,17.075,17.6,80958.0
2011-10-20,17.44,17.94,17.44,17.815,60069.0
2011-10-21,17.965,18.03,17.76,17.85,40273.0
2011-10-24,17.895,18.02,17.855,17.965,48855.0
2011-10-25,17.915,18.015,17.885,17.975,19310.0
2011-10-26,18.02,18.04,17.875,18.04,43463.0
2011-10-27,18.195,18.62,18.195,18.39,81339.0
2011-10-28,18.405,18.52,18.22,18.415,50056.0
2011-10-31,18.39,18.635,18.31,18.45,45483.0
2011-11-01,18.14,18.38,18.13,18.235,182300.0
2011-11-02,18.265,18.445,17.915,18.035,59036.0
2011-11-03,18.075,18.095,17.795,18.075,58377.0
2011-11-04,17.98,17.985,17.865,17.93,20167.0
2011-11-07,18.025,18.09,17.965,18.07,163371.0
2011-11-08,18.02,18.125,18.02,18.105,63703.0
2011-11-09,18.02,18.04,17.52,17.58,89580.0
2011-11-10,18.06,18.125,17.775,17.985,103552.0
2011-11-11,18.125,18.125,17.775,17.845,43287.0
2011-11-14,17.845,17.93,17.545,17.6,64235.0
2011-11-15,17.645,17.67,17.355,17.38,130852.0
2011-11-16,17.38,17.53,17.38,17.495,50921.0
2011-11-17,17.425,17.565,17.365,17.415,80908.0
2011-11-18,17.53,17.565,17.29,17.29,100748.0
2011-11-21,17.28,17.425,17.24,17.425,74830.0
2011-11-22,17.435,17.435,17.23,17.31,47648.0
2011-11-23,17.31,17.42,17.08,17.15,66585.0
2011-11-24,17.405,17.405,17.12,17.345,32668.0
2011-11-25,17.21,17.495,17.21,17.35,66761.0
2011-11-28,17.4,17.62,17.375,17.405,185909.0
2011-11-29,17.405,17.665,17.405,17.645,259119.0
2011-11-30,17.685,17.98,17.685,17.795,191812.0
2011-12-01,17.795,17.795,17.56,17.72,70399.0
2011-12-02,17.715,17.845,17.705,17.735,243710.0
2011-12-05,17.715,18.065,17.7,18.03,194485.0
2011-12-06,17.945,18.765,17.945,18.765,196954.0
2011-12-07,18.63,19.07,18.47,18.695,268280.0
2011-12-08,18.6,19.035,18.455,18.94,135155.0
2011-12-09,18.905,18.95,18.54,18.6,174773.0
2011-12-12,18.59,18.86,18.39,18.635,236167.0
2011-12-13,18.58,18.635,18.28,18.295,147651.0
2011-12-14,18.24,18.26,17.855,18.085,174620.0
2011-12-15,18.05,18.18,17.785,17.96,112523.0
2011-12-16,17.985,18.72,17.965,18.72,211102.0
2011-12-19,18.72,18.895,18.635,18.895,173966.0
2011-12-20,18.895,18.895,18.73,18.8,181190.0
2011-12-21,18.625,18.735,18.385,18.505,78447.0
2011-12-22,18.44,18.51,18.105,18.125,117042.0
2011-12-23,18.07,18.225,18.04,18.16,66443.0
2011-12-28,18.255,18.255,17.935,18.105,65993.0
2011-12-29,18.105,18.145,17.925,18.145,89201.0
2011-12-30,18.005,18.245,18.005,18.08,44191.0
2012-01-03,18.025,18.195,17.89,17.995,118066.0
2012-01-04,17.925,18.095,17.645,17.745,182299.0
2012-01-05,17.655,17.92,17.605,17.75,432731.0
2012-01-06,17.815,17.915,17.745,17.845,433813.0
2012-01-09,17.77,18.145,17.77,18.125,137691.0
2012-01-10,18.165,18.28,17.725,17.815,188758.0
2012-01-11,17.75,17.785,17.36,17.525,184670.0
2012-01-12,17.57,17.815,17.485,17.77,219419.0
2012-01-13,17.62,17.855,17.62,17.69,223915.0
2012-01-16,17.68,17.995,17.68,17.8,160719.0
2012-01-17,17.855,17.925,17.525,17.745,108580.0
2012-01-18,17.75,17.75,17.595,17.66,57070.0
2012-01-19,17.645,17.71,17.56,17.56,73755.0
2012-01-20,17.575,17.66,17.42,17.54,160949.0
2012-01-23,17.545,17.905,17.545,17.785,402391.0
2012-01-24,17.695,17.925,17.675,17.9,287968.0
2012-01-25,17.855,17.905,17.725,17.75,140579.0
2012-01-26,17.78,18.105,17.735,18.07,143406.0
2012-01-27,18.145,18.165,18.0,18.0,145823.0
2012-01-30,18.01,18.095,17.895,17.925,126419.0
2012-01-31,17.965,18.01,17.725,17.775,78846.0
2012-02-01,17.855,18.3,17.81,18.205,148701.0
2012-02-02,18.27,18.3,18.05,18.205,71008.0
2012-02-03,18.25,18.29,17.91,17.925,94179.0
2012-02-06,17.96,17.96,17.805,17.825,74992.0
2012-02-07,17.81,17.82,17.665,17.72,135896.0
2012-02-08,17.785,17.945,17.72,17.77,90483.0
2012-02-09,17.88,18.425,17.845,18.425,157801.0
2012-02-10,18.525,18.85,18.425,18.78,194227.0
2012-02-13,18.855,19.525,18.82,19.295,255524.0
2012-02-14,19.06,19.195,18.785,18.88,241931.0
2012-02-15,18.835,19.06,18.83,19.055,137606.0
2012-02-16,18.88,19.025,18.83,18.955,116349.0
2012-02-17,18.955,18.955,18.72,18.815,153434.0
2012-02-21,18.815,18.99,18.715,18.955,102041.0
2012-02-22,18.785,18.99,18.76,18.94,82732.0
2012-02-23,18.83,19.06,18.83,19.06,118066.0
2012-02-24,19.125,19.125,18.875,18.96,94354.0
2012-02-27,18.895,19.11,18.835,19.045,209671.0
2012-02-28,19.075,19.13,18.925,18.995,51552.0
2012-02-29,18.94,19.075,18.885,18.94,120080.0
2012-03-01,18.84,19.09,18.84,19.075,291549.0
2012-03-02,19.065,19.385,18.995,19.35,278137.0
2012-03-05,19.15,19.42,19.145,19.36,76295.0
2012-03-06,19.35,19.565,19.21,19.4,150789.0
2012-03-07,19.455,19.795,19.35,19.77,147120.0
2012-03-08,19.725,20.305,19.725,19.845,202982.0
2012-03-09,19.845,20.18,19.705,19.88,69102.0
2012-03-12,19.565,19.79,19.49,19.725,175471.0
2012-03-13,19.67,20.25,19.585,20.15,216531.0
2012-03-14,20.145,20.145,19.925,20.1,125127.0
2012-03-15,20.03,20.415,20.025,20.355,97261.0
2012-03-16,19.855,20.405,19.855,20.385,132767.0
2012-03-19,20.385,20.48,20.1,20.135,132003.0
2012-03-20,20.125,20.305,19.965,19.99,152735.0
2012-03-21,20.04,20.38,20.04,20.235,106862.0
2012-03-22,20.235,20.405,20.235,20.38,115998.0
2012-03-23,20.3,20.625,20.3,20.625,198845.0
2012-03-26,20.625,21.18,20.49,20.585,102783.0
2012-03-27,20.685,21.125,19.755,19.99,286656.0
2012-03-28,20.015,20.42,19.915,20.205,161734.0
2012-03-29,20.195,20.245,20.01,20.13,71933.0
2012-03-30,20.13,20.39,20.065,20.35,175601.0
2012-04-02,20.285,20.515,20.22,20.515,189886.0
2012-04-03,20.405,20.985,20.405,20.76,181532.0
2012-04-04,20.57,20.86,20.57,20.77,119584.0
2012-04-05,20.675,21.035,20.675,20.92,104220.0
2012-04-09,20.79,20.99,20.775,20.975,159344.0
2012-04-10,20.955,20.975,20.605,20.67,265540.0
2012-04-11,20.71,21.09,20.71,21.005,153202.0
2012-04-12,21.025,21.5,20.99,21.24,396565.0
2012-04-13,21.265,21.265,21.13,21.13,70327.0
2012-04-16,21.13,21.345,21.13,21.275,116019.0
2012-04-17,21.275,21.49,21.24,21.43,78360.0
2012-04-18,21.355,21.395,20.7,20.89,235639.0
2012-04-19,20.775,21.105,20.705,20.8,86420.0
2012-04-20,20.81,21.155,20.76,21.055,75020.0
2012-04-23,21.055,21.13,20.96,21.13,50283.0
2012-04-24,21.265,21.46,21.17,21.345,95323.0
2012-04-25,21.41,21.44,21.14,21.31,67820.0
2012-04-26,21.225,21.515,21.225,21.445,61323.0
2012-04-27,21.385,21.75,21.265,21.535,91774.0
2012-04-30,21.43,21.595,21.185,21.48,66262.0
2012-05-01,21.475,21.985,21.46,21.8,164803.0
2012-05-02,21.745,22.27,21.745,22.235,135067.0
2012-05-03,22.21,22.31,21.98,22.185,95503.0
2012-05-04,22.135,22.41,21.85,22.045,149599.0
2012-05-07,22.015,22.41,21.95,22.285,64909.0
2012-05-08,22.035,22.28,21.96,22.17,195997.0
2012-05-09,22.065,22.18,21.745,21.745,72938.0
2012-05-10,21.78,22.1,21.78,21.98,59949.0
2012-05-11,21.86,21.995,21.525,21.715,118890.0
2012-05-14,21.71,21.71,21.13,21.35,125896.0
2012-05-15,21.35,21.425,21.05,21.135,145784.0
2012-05-16,21.045,21.5,20.96,21.335,157627.0
2012-05-17,21.4,21.4,20.96,21.175,45978.0
2012-05-18,21.05,21.31,20.945,21.175,60627.0
2012-05-22,21.195,22.03,21.195,22.02,175199.0
2012-05-23,21.77,22.06,21.485,21.71,109536.0
2012-05-24,21.675,21.71,21.495,21.515,25389.0
2012-05-25,21.425,21.495,21.15,21.21,67549.0
2012-05-28,21.15,21.41,21.135,21.21,34203.0
2012-05-29,21.375,21.375,21.01,21.03,83070.0
2012-05-30,20.945,21.24,20.825,21.145,106671.0
2012-05-31,21.145,21.29,21.04,21.125,33609.0
2012-06-01,21.14,21.485,20.96,21.32,131085.0
2012-06-04,21.24,21.325,20.035,20.63,114471.0
2012-06-05,20.52,21.47,20.52,21.19,99750.0
2012-06-06,21.225,21.77,21.18,21.61,183607.0
2012-06-07,21.575,21.575,20.715,20.975,135998.0
2012-06-08,20.865,21.455,20.865,21.205,56110.0
2012-06-11,21.255,21.355,20.94,21.175,123551.0
2012-06-12,21.105,21.18,20.735,20.845,49073.0
2012-06-13,20.595,21.18,20.535,21.145,127532.0
2012-06-14,21.075,21.145,20.43,20.535,76324.0
2012-06-15,20.5,21.095,20.15,20.15,174919.0
2012-06-18,20.315,21.29,20.215,21.29,148592.0
2012-06-19,21.33,21.33,20.95,21.08,78964.0
2012-06-20,21.095,21.505,21.095,21.18,97453.0
2012-06-21,21.11,21.28,20.775,20.925,114136.0
2012-06-22,20.785,21.72,20.785,21.52,166503.0
2012-06-25,21.495,21.625,21.375,21.545,123844.0
2012-06-26,21.605,21.72,21.47,21.535,243466.0
2012-06-27,21.615,21.81,21.49,21.515,61562.0
2012-06-28,21.58,21.72,21.485,21.57,35398.0
2012-06-29,21.75,22.16,21.62,22.03,72351.0
2012-07-03,21.93,22.22,21.72,21.895,64162.0
2012-07-04,21.9,22.23,21.6,22.095,36693.0
2012-07-05,22.18,22.18,21.73,21.735,72113.0
2012-07-06,21.73,21.77,21.245,21.325,66522.0
2012-07-09,21.27,21.64,21.27,21.525,46988.0
2012-07-10,21.535,21.68,21.475,21.52,82619.0
2012-07-11,21.555,21.585,21.255,21.485,44257.0
2012-07-12,21.405,21.73,21.295,21.695,134941.0
2012-07-13,21.64,21.75,21.52,21.665,65814.0
2012-07-16,21.665,21.99,21.615,21.98,150708.0
2012-07-17,21.98,22.435,21.9,22.325,125751.0
2012-07-18,22.435,22.435,22.245,22.27,42701.0
2012-07-19,22.34,22.425,22.155,22.23,75774.0
2012-07-20,22.09,22.41,22.04,22.195,40896.0
2012-07-23,22.195,22.305,21.615,21.935,142747.0
2012-07-24,21.96,22.18,21.58,21.705,84535.0
2012-07-25,21.695,21.695,21.31,21.375,65479.0
2012-07-26,21.31,21.63,21.305,21.37,137797.0
2012-07-27,21.43,21.695,21.43,21.64,138130.0
2012-07-30,21.63,21.64,21.515,21.625,86326.0
2012-07-31,21.64,21.92,21.58,21.665,113269.0
2012-08-01,21.645,21.9,21.63,21.675,81985.0
2012-08-02,21.56,21.715,21.285,21.34,93173.0
2012-08-03,21.465,21.64,21.06,21.11,113313.0
2012-08-07,21.12,21.805,21.11,21.51,145942.0
2012-08-08,21.435,21.63,21.125,21.13,75761.0
2012-08-09,21.25,21.25,20.835,20.885,133737.0
2012-08-10,20.98,21.19,20.915,21.145,115739.0
2012-08-13,21.155,21.29,21.06,21.155,53415.0
2012-08-14,21.08,21.535,21.06,21.37,145576.0
2012-08-15,21.315,21.755,21.21,21.625,66285.0
2012-08-16,21.61,22.05,21.55,21.565,134160.0
2012-08-17,21.615,21.81,21.455,21.74,68210.0
2012-08-20,21.775,21.94,21.71,21.855,49412.0
2012-08-21,21.76,21.94,21.535,21.56,113621.0
2012-08-22,21.55,21.845,21.415,21.695,101575.0
2012-08-23,21.665,21.725,21.275,21.63,50667.0
2012-08-24,21.64,21.835,21.565,21.755,39139.0
2012-08-27,21.775,21.84,21.64,21.665,68564.0
2012-08-28,21.665,21.855,21.61,21.78,55720.0
2012-08-29,21.855,21.865,21.54,21.63,115624.0
2012-08-30,21.515,21.67,21.355,21.475,33487.0
2012-08-31,21.465,21.61,21.385,21.565,41488.0
2012-09-04,21.55,21.605,21.105,21.53,54723.0
2012-09-05,21.59,21.595,20.815,21.0,100018.0
2012-09-06,21.015,21.025,20.37,20.415,307581.0
2012-09-07,20.415,20.48,20.35,20.415,327319.0
2012-09-10,20.48,20.535,20.37,20.465,167399.0
2012-09-11,20.515,20.9,20.48,20.84,478536.0
2012-09-12,20.945,21.35,20.8,21.195,104061.0
2012-09-13,21.205,21.235,20.93,21.04,149205.0
2012-09-14,21.045,21.145,20.805,21.04,179582.0
2012-09-17,21.025,21.025,20.355,20.59,174230.0
2012-09-18,20.525,20.695,20.16,20.645,110430.0
2012-09-19,20.645,21.01,20.645,20.885,242526.0
2012-09-20,20.67,21.01,20.63,20.82,88136.0
2012-09-21,20.995,21.13,20.835,21.025,184636.0
2012-09-24,20.93,21.205,20.895,21.08,224426.0
2012-09-25,21.1,21.335,21.02,21.335,205317.0
2012-09-26,21.32,21.55,21.32,21.48,58158.0
2012-09-27,21.51,21.795,21.47,21.63,77358.0
2012-09-28,21.63,21.83,21.505,21.76,98523.0
2012-10-01,21.765,21.79,21.285,21.33,108118.0
2012-10-02,21.375,21.44,21.145,21.24,99766.0
2012-10-03,21.215,21.315,21.105,21.19,200060.0
2012-10-04,21.215,21.28,21.155,21.22,41280.0
2012-10-05,21.23,21.235,21.025,21.105,202832.0
2012-10-09,21.175,21.24,20.895,21.08,137122.0
2012-10-10,21.125,21.365,21.065,21.08,50639.0
2012-10-11,21.11,21.185,20.945,20.975,49330.0
2012-10-12,21.155,21.24,20.965,21.01,39717.0
2012-10-15,20.995,21.055,20.92,20.95,49666.0
2012-10-16,21.095,21.47,21.025,21.41,74870.0
2012-10-17,21.345,21.54,21.31,21.415,108835.0
2012-10-18,21.75,22.295,21.505,22.195,138056.0
2012-10-19,22.145,22.215,21.825,22.16,92446.0
2012-10-22,22.095,22.225,21.95,22.05,44297.0
2012-10-23,22.035,22.035,21.655,21.83,73103.0
2012-10-24,22.015,22.015,21.71,21.81,47657.0
2012-10-25,21.86,22.015,21.64,21.91,86176.0
2012-10-26,21.92,22.225,21.625,22.225,171762.0
2012-10-29,22.13,22.54,22.065,22.54,100895.0
2012-10-30,22.43,22.57,22.14,22.46,31019.0
2012-10-31,22.455,22.645,22.275,22.645,65184.0
2012-11-01,22.65,22.68,22.1,22.235,57299.0
2012-11-02,22.21,22.21,21.845,21.95,145067.0
2012-11-05,21.95,22.03,21.815,21.84,126323.0
2012-11-06,21.855,22.09,21.635,21.985,185450.0
2012-11-07,21.91,22.09,21.765,21.925,40848.0
2012-11-08,21.935,22.475,21.925,22.455,79508.0
2012-11-09,22.335,23.0,22.29,22.63,107772.0
2012-11-12,22.68,23.0,22.67,22.825,169369.0
2012-11-13,22.825,22.825,22.535,22.635,85037.0
2012-11-14,22.74,22.745,22.175,22.275,198754.0
2012-11-15,22.54,22.54,22.0,22.095,132777.0
2012-11-16,22.08,22.08,21.89,21.985,93221.0
2012-11-19,22.095,22.645,22.015,22.495,347789.0
2012-11-20,22.67,22.79,22.225,22.315,82741.0
2012-11-21,22.305,22.32,22.115,22.14,156739.0
2012-11-22,22.305,22.305,21.995,22.175,41190.0
2012-11-23,22.17,22.235,21.92,22.205,59703.0
2012-11-26,22.045,22.235,21.97,22.09,57586.0
2012-11-27,22.13,22.285,22.08,22.27,106925.0
2012-11-28,22.255,22.355,22.08,22.31,44443.0
2012-11-29,22.295,22.53,22.235,22.295,106979.0
2012-11-30,22.285,22.945,22.245,22.91,191580.0
2012-12-03,22.77,22.875,22.595,22.67,124927.0
2012-12-04,22.53,22.725,22.105,22.135,778895.0
2012-12-05,22.135,22.41,22.01,22.33,173647.0
2012-12-06,22.31,22.645,22.3,22.615,107744.0
2012-12-07,22.53,22.89,22.53,22.85,231471.0
2012-12-10,22.74,22.895,22.395,22.485,81145.0
2012-12-11,22.5,22.58,22.295,22.52,125149.0
2012-12-12,22.45,22.93,22.45,22.895,157814.0
2012-12-13,22.78,23.095,22.78,22.915,117462.0
2012-12-14,22.875,23.245,22.765,23.12,102127.0
2012-12-17,23.13,23.13,22.405,22.705,315794.0
2012-12-18,22.575,22.765,22.44,22.765,235669.0
2012-12-19,22.86,23.275,22.785,23.275,125273.0
2012-12-20,23.3,23.505,23.205,23.4,75209.0
2012-12-21,23.475,23.63,22.96,23.29,164511.0
2012-12-24,23.255,23.35,23.035,23.255,32280.0
2012-12-27,23.035,23.235,22.835,22.94,83722.0
2012-12-28,22.895,23.535,22.895,23.535,68076.0
2012-12-31,23.455,23.595,23.33,23.42,53434.0
2013-01-02,23.91,23.91,23.13,23.375,120343.0
2013-01-03,23.32,23.505,23.22,23.335,64925.0
2013-01-04,23.25,23.36,23.125,23.175,65258.0
2013-01-07,23.155,23.175,22.75,22.85,135099.0
2013-01-08,22.865,23.17,22.805,23.1,85890.0
2013-01-09,23.175,23.49,23.1,23.315,82603.0
2013-01-10,23.445,23.63,23.235,23.545,60086.0
2013-01-11,23.545,23.81,23.35,23.435,79557.0
2013-01-14,23.585,23.975,23.47,23.69,143084.0
2013-01-15,23.75,23.81,23.445,23.675,134848.0
2013-01-16,23.655,23.845,23.565,23.725,144762.0
2013-01-17,23.69,23.96,23.69,23.835,124554.0
2013-01-18,23.835,24.075,23.8,23.8,81648.0
2013-01-21,23.935,23.96,23.8,23.81,42875.0
2013-01-22,23.875,23.88,23.655,23.78,116082.0
2013-01-23,23.7,23.875,23.69,23.78,470406.0
2013-01-24,23.86,24.08,23.725,23.905,69199.0
2013-01-25,23.905,23.95,23.765,23.91,43661.0
2013-01-28,23.835,23.91,23.78,23.83,69726.0
2013-01-29,23.98,24.025,23.89,23.915,51046.0
2013-01-30,23.97,24.025,23.815,23.845,99262.0
2013-01-31,23.81,23.985,23.61,23.625,71531.0
2013-02-01,23.765,24.135,23.67,23.985,177102.0
2013-02-04,23.935,24.03,23.855,23.885,48573.0
2013-02-05,23.81,23.995,23.72,23.86,87355.0
2013-02-06,23.98,23.995,23.795,23.965,87178.0
2013-02-07,24.17,24.99,24.135,24.34,180426.0
2013-02-08,24.555,24.835,24.445,24.51,162907.0
2013-02-11,24.605,24.775,24.55,24.725,209454.0
2013-02-12,24.79,24.805,24.415,24.58,96253.0
2013-02-13,24.66,24.71,24.385,24.525,143431.0
2013-02-14,24.475,24.735,24.45,24.62,167822.0
2013-02-15,24.725,24.735,24.505,24.585,109336.0
2013-02-19,24.585,24.835,24.58,24.695,207415.0
2013-02-20,24.805,24.91,24.555,24.645,117640.0
2013-02-21,24.66,24.66,24.21,24.395,462801.0
2013-02-22,24.43,24.48,24.29,24.435,396921.0
2013-02-25,24.535,24.905,24.475,24.69,263797.0
2013-02-26,24.95,25.14,24.63,24.86,119750.0
2013-02-27,24.815,25.11,24.78,24.935,90740.0
2013-02-28,25.045,25.21,24.925,25.21,52269.0
2013-03-01,25.26,25.285,25.06,25.1,78073.0
2013-03-04,25.085,25.43,25.06,25.37,92127.0
2013-03-05,25.26,25.63,25.12,25.12,112010.0
2013-03-06,25.41,25.485,25.11,25.125,49431.0
2013-03-07,25.11,25.32,24.9,24.9,69987.0
2013-03-08,24.875,25.44,24.84,25.025,92958.0
2013-03-11,25.015,25.305,25.01,25.26,65236.0
2013-03-12,25.245,25.52,24.74,24.77,131019.0
2013-03-13,24.815,24.885,24.555,24.765,152003.0
2013-03-14,24.87,24.99,24.755,24.815,123841.0
2013-03-15,24.815,25.03,24.77,24.89,82661.0
2013-03-18,24.89,24.89,24.69,24.795,75542.0
2013-03-19,24.795,24.84,24.705,24.8,102806.0
2013-03-20,24.815,25.17,24.795,25.14,317416.0
2013-03-21,25.185,25.185,24.98,24.98,70143.0
2013-03-22,25.09,25.11,24.9,24.965,45818.0
2013-03-25,25.015,25.38,24.94,25.355,73579.0
2013-03-26,25.47,25.515,25.08,25.435,94431.0
2013-03-27,25.305,25.49,25.215,25.47,93658.0
2013-03-28,25.42,25.625,25.315,25.625,70759.0
2013-04-01,25.725,25.73,25.435,25.52,68890.0
2013-04-02,25.565,25.725,25.49,25.53,79072.0
2013-04-03,25.49,25.595,25.195,25.35,52075.0
2013-04-04,25.255,25.315,25.03,25.06,197864.0
2013-04-05,24.915,25.305,24.725,25.075,81753.0
2013-04-08,25.085,25.255,24.755,25.245,65879.0
2013-04-09,25.195,25.35,25.145,25.33,159564.0
2013-04-10,25.42,25.68,25.305,25.5,77102.0
2013-04-11,25.485,25.64,25.435,25.575,56663.0
2013-04-12,25.56,25.64,25.375,25.47,53389.0
2013-04-15,25.41,25.425,24.765,25.145,135240.0
2013-04-16,25.33,25.565,25.19,25.345,181728.0
2013-04-17,25.35,25.39,25.09,25.21,96316.0
2013-04-18,25.345,25.345,24.875,24.885,190698.0
2013-04-19,24.97,25.045,24.9,24.935,66131.0
2013-04-22,24.935,24.97,24.87,24.935,194688.0
2013-04-23,24.97,24.97,24.84,24.89,68241.0
2013-04-24,24.93,24.95,24.845,24.915,79363.0
2013-04-25,24.97,24.97,24.825,24.915,99843.0
2013-04-26,24.87,25.055,24.87,24.975,276979.0
2013-04-29,25.055,25.34,24.945,25.275,98476.0
2013-04-30,25.28,25.615,25.16,25.535,92916.0
2013-05-01,25.39,25.645,25.295,25.49,329657.0
2013-05-02,25.54,25.615,25.345,25.555,76215.0
2013-05-03,25.655,25.81,25.64,25.705,48479.0
2013-05-06,25.945,26.065,25.735,26.01,110105.0
2013-05-07,26.095,26.095,25.58,25.875,82714.0
2013-05-08,25.89,26.05,25.765,26.005,74014.0
2013-05-09,25.81,26.04,25.655,26.02,292196.0
2013-05-10,25.915,25.96,25.205,25.28,279272.0
2013-05-13,25.205,25.58,25.185,25.495,238913.0
2013-05-14,25.275,25.615,25.265,25.45,275500.0
2013-05-15,25.48,25.505,25.205,25.315,78926.0
2013-05-16,25.36,25.415,25.205,25.315,41948.0
2013-05-17,25.37,25.815,25.215,25.8,84191.0
2013-05-21,25.815,25.87,25.52,25.84,62428.0
2013-05-22,25.84,26.065,25.84,26.055,111589.0
2013-05-23,25.86,25.93,25.57,25.66,91699.0
2013-05-24,25.675,25.86,25.645,25.8,43336.0
2013-05-27,25.765,25.9,25.69,25.875,29241.0
2013-05-28,25.93,25.93,25.43,25.55,143466.0
2013-05-29,25.52,25.81,25.52,25.7,57816.0
2013-05-30,25.775,25.96,25.675,25.85,50830.0
2013-05-31,25.775,25.855,25.555,25.63,45405.0
2013-06-03,25.75,25.75,25.295,25.49,78425.0
2013-06-04,25.445,25.865,25.445,25.715,51538.0
2013-06-05,25.595,25.73,25.595,25.7,90024.0
2013-06-06,25.735,25.82,25.69,25.765,56919.0
2013-06-07,25.805,25.82,25.675,25.82,43735.0
2013-06-10,25.9,26.035,25.835,25.96,82099.0
2013-06-11,25.835,26.17,25.82,26.005,95724.0
2013-06-12,26.055,26.055,25.63,25.64,124456.0
2013-06-13,25.64,25.78,25.43,25.555,129468.0
2013-06-14,25.61,25.66,25.345,25.39,177735.0
2013-06-17,25.445,25.565,25.31,25.37,75619.0
2013-06-18,25.37,25.51,25.165,25.37,138217.0
2013-06-19,25.37,25.51,25.235,25.345,106009.0
2013-06-20,25.315,25.345,25.09,25.235,63938.0
2013-06-21,25.3,25.735,25.15,25.735,170052.0
2013-06-24,25.64,25.685,25.225,25.645,127674.0
2013-06-25,25.675,26.725,25.675,26.58,449790.0
2013-06-26,26.545,26.575,26.145,26.305,298258.0
2013-06-27,26.35,27.505,26.34,27.385,169690.0
2013-06-28,27.48,28.06,27.115,27.695,227317.0
2013-07-02,27.83,28.825,27.66,28.52,373659.0
2013-07-03,28.445,28.745,28.24,28.265,130814.0
2013-07-04,28.31,28.46,28.22,28.235,20239.0
2013-07-05,28.24,28.3,27.745,27.83,129331.0
2013-07-08,27.755,27.845,27.595,27.76,148752.0
2013-07-09,27.88,28.535,27.66,28.475,168252.0
2013-07-10,28.6,28.64,28.175,28.25,77050.0
2013-07-11,28.505,28.51,27.83,28.01,105913.0
2013-07-12,27.965,28.145,27.79,27.92,47036.0
2013-07-15,27.92,28.685,27.82,28.585,112410.0
2013-07-16,28.535,28.535,28.145,28.315,102676.0
2013-07-17,28.435,28.855,28.285,28.7,63883.0
2013-07-18,28.78,29.135,28.75,28.865,90330.0
2013-07-19,28.94,29.045,28.87,28.915,38332.0
2013-07-22,28.865,29.09,28.655,28.795,87478.0
2013-07-23,28.75,28.795,28.475,28.685,137266.0
2013-07-24,28.72,28.765,28.535,28.76,220727.0
2013-07-25,28.64,28.72,28.465,28.615,80125.0
2013-07-26,28.535,28.675,28.535,28.57,192625.0
2013-07-29,28.625,28.66,28.54,28.645,103367.0
2013-07-30,28.63,28.64,28.035,28.06,196357.0
2013-07-31,28.06,28.29,27.75,27.975,108941.0
2013-08-01,28.105,28.185,27.925,28.125,81579.0
2013-08-02,28.135,28.43,28.095,28.215,45499.0
2013-08-06,28.17,28.435,28.05,28.27,117637.0
2013-08-07,28.29,28.42,28.005,28.26,78065.0
2013-08-08,28.535,30.35,28.535,30.13,319358.0
2013-08-09,29.865,30.115,29.5,29.61,159320.0
2013-08-12,29.545,29.955,29.415,29.815,184289.0
2013-08-13,29.85,30.19,29.625,30.085,246998.0
2013-08-14,30.08,30.455,29.895,30.385,203154.0
2013-08-15,30.5,30.505,29.925,30.08,151111.0
2013-08-16,30.085,30.2,29.835,30.03,78120.0
2013-08-19,30.08,30.08,29.385,29.505,88387.0
2013-08-20,29.595,29.695,29.31,29.375,183038.0
2013-08-21,29.3,29.46,29.27,29.37,86226.0
2013-08-22,29.375,29.67,29.25,29.505,58951.0
2013-08-23,29.605,29.605,29.19,29.225,119899.0
2013-08-26,29.265,29.28,28.655,28.835,121927.0
2013-08-27,28.825,29.325,28.705,29.19,97952.0
2013-08-28,29.13,29.505,29.09,29.295,57473.0
2013-08-29,29.295,29.505,29.15,29.485,39791.0
2013-08-30,29.485,29.655,29.345,29.56,40797.0
2013-09-03,29.605,29.655,29.015,29.28,67678.0
2013-09-04,29.175,29.28,28.78,29.09,142952.0
2013-09-05,29.0,29.395,29.0,29.315,131375.0
2013-09-06,29.285,29.315,28.94,29.24,59996.0
2013-09-09,29.21,29.355,28.825,29.1,74315.0
2013-09-10,28.97,29.38,28.84,29.315,81105.0
2013-09-11,29.24,29.885,29.19,29.64,114995.0
2013-09-12,29.55,29.74,29.34,29.47,169606.0
2013-09-13,29.425,29.545,29.255,29.425,59143.0
2013-09-16,29.25,29.47,28.91,28.925,176239.0
2013-09-17,28.97,29.045,28.79,28.945,107694.0
2013-09-18,29.02,29.02,28.545,28.66,200455.0
2013-09-19,28.79,28.885,28.515,28.72,279892.0
2013-09-20,28.94,29.205,28.665,28.715,335933.0
2013-09-23,28.715,29.115,28.68,28.9,169442.0
2013-09-24,28.955,28.975,28.805,28.94,190112.0
2013-09-25,29.165,29.565,29.12,29.38,286205.0
2013-09-26,29.34,29.5,29.045,29.135,185259.0
2013-09-27,29.09,29.235,29.0,29.13,249461.0
2013-09-30,29.18,29.19,28.96,28.96,142523.0
2013-10-01,29.0,29.44,28.97,29.4,138525.0
2013-10-02,29.41,29.72,29.12,29.52,130507.0
2013-10-03,29.455,29.885,29.445,29.735,174871.0
2013-10-04,29.78,29.825,29.645,29.825,117389.0
2013-10-07,29.71,30.045,29.71,29.96,138784.0
2013-10-08,30.015,30.045,29.915,29.93,173832.0
2013-10-09,29.8,30.615,29.8,30.3,216726.0
2013-10-10,30.35,30.705,30.175,30.475,152725.0
2013-10-11,30.28,30.505,30.145,30.41,129123.0
2013-10-15,30.315,30.315,29.985,30.015,203679.0
2013-10-16,30.1,30.455,30.05,30.19,87736.0
2013-10-17,30.21,30.395,30.115,30.385,91568.0
2013-10-18,30.385,30.605,30.385,30.46,95611.0
2013-10-21,30.505,30.68,30.41,30.65,106100.0
2013-10-22,30.69,31.6,30.635,31.41,156635.0
2013-10-23,31.445,31.445,30.94,31.075,103126.0
2013-10-24,31.115,31.525,30.975,31.28,237482.0
2013-10-25,31.38,31.43,31.235,31.43,60916.0
2013-10-28,31.455,31.515,31.31,31.49,96140.0
2013-10-29,31.57,31.925,31.49,31.835,227718.0
2013-10-30,31.88,31.91,31.505,31.705,75354.0
2013-10-31,31.72,32.19,31.65,31.925,203591.0
2013-11-01,31.895,32.14,31.855,32.1,92415.0
2013-11-04,32.175,32.425,32.015,32.285,173580.0
2013-11-05,32.0,32.145,31.5,31.75,380081.0
2013-11-06,31.585,31.89,31.585,31.68,231338.0
2013-11-07,31.62,31.955,31.62,31.775,133430.0
2013-11-08,31.865,31.925,31.735,31.865,80263.0
2013-11-11,31.895,31.895,31.615,31.715,106529.0
2013-11-12,31.645,31.925,31.645,31.865,104593.0
2013-11-13,31.65,32.015,31.65,31.94,117888.0
2013-11-14,31.76,31.955,31.75,31.855,55354.0
2013-11-15,31.825,31.89,31.68,31.825,55186.0
2013-11-18,31.79,31.92,31.745,31.905,141470.0
2013-11-19,31.85,31.995,31.81,31.855,93425.0
2013-11-20,31.765,31.995,31.715,31.745,123431.0
2013-11-21,31.825,32.27,31.825,32.145,76967.0
2013-11-22,32.085,32.27,31.985,32.115,60353.0
2013-11-25,32.085,32.92,32.085,32.58,121065.0
2013-11-26,32.46,32.565,32.09,32.23,123346.0
2013-11-27,32.075,32.555,32.07,32.35,64961.0
2013-11-28,32.555,32.555,32.1,32.38,28482.0
2013-11-29,32.54,32.895,32.495,32.58,65925.0
2013-12-02,32.67,32.925,32.42,32.695,94068.0
2013-12-03,32.59,32.94,32.465,32.74,68561.0
2013-12-04,32.78,32.895,32.525,32.74,112821.0
2013-12-05,32.74,33.005,32.52,32.925,93287.0
2013-12-06,33.03,33.465,32.64,33.055,156102.0
2013-12-09,33.055,33.275,32.975,33.07,129892.0
2013-12-10,33.13,33.16,32.815,33.045,51160.0
2013-12-11,33.02,33.365,32.785,32.785,92588.0
2013-12-12,32.785,33.245,32.71,33.04,163039.0
2013-12-13,33.04,33.42,32.96,33.25,113924.0
2013-12-16,33.205,33.63,32.975,33.455,171412.0
2013-12-17,33.645,34.205,33.26,33.505,130931.0
2013-12-18,33.54,33.54,32.825,33.115,174915.0
2013-12-19,33.175,33.715,33.045,33.48,103177.0
2013-12-20,33.87,33.92,33.47,33.535,139916.0
2013-12-23,33.505,33.745,33.205,33.495,88555.0
2013-12-24,33.5,33.89,33.35,33.775,29674.0
2013-12-27,33.86,33.945,33.695,33.73,46099.0
2013-12-30,33.8,33.845,33.485,33.625,78750.0
2013-12-31,33.465,33.86,33.465,33.68,71026.0
2014-01-02,33.61,33.955,33.555,33.585,53078.0
2014-01-03,33.5,33.63,33.48,33.595,50580.0
2014-01-06,33.48,33.63,33.18,33.565,92557.0
2014-01-07,33.63,33.86,33.425,33.455,189311.0
2014-01-08,33.405,33.55,32.965,32.965,249916.0
2014-01-09,33.005,33.02,32.135,32.25,260043.0
2014-01-10,32.325,32.44,31.59,32.105,247449.0
2014-01-13,32.135,32.135,31.15,31.385,223798.0
2014-01-14,31.355,31.445,31.055,31.07,422517.0
2014-01-15,31.02,32.09,30.995,32.065,834563.0
2014-01-16,31.95,32.34,31.92,32.24,292323.0
2014-01-17,32.285,32.48,32.195,32.365,99074.0
2014-01-20,32.645,32.645,32.35,32.515,39619.0
2014-01-21,32.485,32.745,32.285,32.33,90390.0
2014-01-22,32.37,32.43,32.035,32.14,141080.0
2014-01-23,32.18,32.445,32.09,32.22,128947.0
2014-01-24,32.265,32.38,31.585,31.615,132472.0
2014-01-27,31.615,31.72,31.215,31.31,78957.0
2014-01-28,31.295,31.385,31.26,31.315,72443.0
2014-01-29,31.315,31.43,30.81,30.985,117609.0
2014-01-30,31.125,31.275,30.995,31.055,130470.0
2014-01-31,30.855,31.11,30.655,31.03,130581.0
2014-02-03,31.03,31.03,30.02,30.655,274610.0
2014-02-04,30.655,31.275,30.475,31.04,349430.0
2014-02-05,31.045,31.87,30.925,31.815,262349.0
2014-02-06,32.19,32.45,31.92,32.32,212833.0
2014-02-07,32.535,32.54,32.15,32.335,100496.0
2014-02-10,32.42,32.42,31.815,31.815,105459.0
2014-02-11,30.625,31.785,30.32,31.34,658850.0
2014-02-12,31.21,31.46,31.085,31.23,392512.0
2014-02-13,31.11,31.295,30.885,31.01,233803.0
2014-02-14,31.04,31.36,31.015,31.24,207869.0
2014-02-18,31.14,31.24,30.67,30.74,144719.0
2014-02-19,30.665,30.81,30.565,30.685,137671.0
2014-02-20,30.665,30.87,30.65,30.755,187691.0
2014-02-21,30.725,30.94,30.68,30.78,121147.0
2014-02-24,30.78,31.43,30.71,31.24,178414.0
2014-02-25,31.3,31.485,30.83,30.91,203416.0
2014-02-26,30.88,31.215,30.88,31.195,131128.0
2014-02-27,31.315,31.51,31.17,31.35,132117.0
2014-02-28,31.295,31.6,31.155,31.525,78438.0
2014-03-03,31.5,31.5,31.23,31.38,64532.0
2014-03-04,31.38,32.015,31.365,31.925,294945.0
2014-03-05,31.965,32.14,31.87,32.1,92905.0
2014-03-06,32.21,32.255,32.025,32.07,123819.0
2014-03-07,31.985,32.065,31.75,31.895,127420.0
2014-03-10,31.965,32.085,31.75,31.91,104419.0
2014-03-11,32.015,32.125,31.91,31.97,76067.0
2014-03-12,31.75,31.83,31.68,31.685,54730.0
2014-03-13,31.785,32.015,31.78,31.81,78986.0
2014-03-14,31.81,31.95,31.755,31.9,81664.0
2014-03-17,31.855,32.195,31.855,32.055,57283.0
2014-03-18,32.225,32.565,32.04,32.51,103271.0
2014-03-19,32.525,32.915,32.445,32.87,82434.0
2014-03-20,32.86,32.87,32.265,32.37,182659.0
2014-03-21,32.48,32.74,31.715,31.715,65674.0
2014-03-24,32.4,32.645,32.1,32.28,92347.0
2014-03-25,32.215,32.385,31.93,31.93,81492.0
2014-03-26,31.93,32.325,31.91,32.095,103130.0
2014-03-27,32.185,32.37,31.81,32.11,161040.0
2014-03-28,32.065,32.265,32.045,32.25,66137.0
2014-03-31,32.365,32.555,32.255,32.44,93995.0
2014-04-01,32.425,32.64,32.295,32.565,48316.0
2014-04-02,32.58,32.655,32.395,32.625,84878.0
2014-04-03,32.75,32.835,32.67,32.74,106085.0
2014-04-04,32.91,32.92,32.75,32.81,62345.0
2014-04-07,32.855,32.91,32.535,32.54,102094.0
2014-04-08,32.655,32.695,32.31,32.465,218348.0
2014-04-09,32.51,32.62,32.315,32.455,60738.0
2014-04-10,32.47,32.47,32.04,32.08,79243.0
2014-04-11,32.08,32.1,31.345,31.6,265445.0
2014-04-14,31.61,31.825,31.47,31.64,85471.0
2014-04-15,31.545,31.695,31.355,31.43,115905.0
2014-04-16,31.545,31.59,31.37,31.5,210949.0
2014-04-17,31.46,31.56,31.46,31.5,127150.0
2014-04-21,31.44,31.59,31.2,31.46,155932.0
2014-04-22,31.46,31.555,31.33,31.425,70823.0
2014-04-23,31.375,31.71,31.27,31.54,102831.0
2014-04-24,31.515,32.055,31.43,32.015,63207.0
2014-04-25,32.095,32.125,31.855,31.925,82538.0
2014-04-28,32.04,32.18,31.43,31.505,86848.0
2014-04-29,31.575,32.03,31.555,31.87,86930.0
2014-04-30,31.87,32.03,31.56,31.945,158215.0
2014-05-01,31.94,32.065,31.725,31.755,134406.0
2014-05-02,31.705,31.94,31.59,31.69,59343.0
2014-05-05,31.63,31.77,31.475,31.64,120142.0
2014-05-06,31.66,31.685,31.235,31.245,110684.0
2014-05-07,31.25,31.3,30.555,30.6,159213.0
2014-05-08,30.24,30.82,29.51,30.81,605800.0
2014-05-09,31.105,31.925,30.92,31.77,229228.0
2014-05-12,31.8,32.335,31.79,32.095,141556.0
2014-05-13,32.195,32.2,31.745,31.91,155229.0
2014-05-14,31.86,31.9,31.39,31.615,98727.0
2014-05-15,31.515,31.615,31.28,31.415,78416.0
2014-05-16,31.475,31.49,31.205,31.36,54683.0
2014-05-20,31.29,31.475,31.075,31.12,153012.0
2014-05-21,31.09,31.36,31.09,31.205,334869.0
2014-05-22,31.25,31.275,30.925,31.15,179375.0
2014-05-23,31.15,31.205,30.955,31.005,188633.0
2014-05-26,31.125,31.125,30.925,30.935,60887.0
2014-05-27,30.935,31.13,30.835,31.075,797927.0
2014-05-28,31.215,31.34,31.055,31.13,61249.0
2014-05-29,31.2,31.3,31.03,31.28,94311.0
2014-05-30,31.295,31.37,31.07,31.07,146084.0
2014-06-02,31.195,32.06,31.195,31.995,277603.0
2014-06-03,31.96,31.97,31.575,31.76,148233.0
2014-06-04,31.805,32.305,31.675,32.11,205330.0
2014-06-05,32.295,32.295,31.675,31.785,126348.0
2014-06-06,31.885,31.975,31.705,31.785,100473.0
2014-06-09,31.805,31.805,31.715,31.775,106550.0
2014-06-10,31.805,32.14,31.495,32.06,759512.0
2014-06-11,32.0,32.06,31.665,31.72,113652.0
2014-06-12,31.675,31.93,31.66,31.845,98077.0
2014-06-13,31.845,31.925,31.77,31.805,53091.0
2014-06-16,31.885,31.96,31.8,31.885,73341.0
2014-06-17,31.885,32.285,31.82,32.24,100676.0
2014-06-18,32.18,32.425,32.06,32.355,109561.0
2014-06-19,32.435,32.45,32.15,32.31,96499.0
2014-06-20,32.085,32.335,32.03,32.27,121774.0
2014-06-23,32.235,32.45,32.235,32.35,73304.0
2014-06-24,32.46,32.46,32.17,32.185,83758.0
2014-06-25,32.18,32.375,31.83,32.025,98189.0
2014-06-26,32.26,32.635,32.06,32.54,101973.0
2014-06-27,32.555,32.595,32.34,32.37,64269.0
2014-06-30,32.37,32.38,32.175,32.255,90304.0
2014-07-02,32.175,32.69,32.05,32.565,175177.0
2014-07-03,32.52,32.75,32.41,32.485,50738.0
2014-07-04,32.45,32.69,32.385,32.495,19650.0
2014-07-07,32.12,32.47,31.995,32.2,117492.0
2014-07-08,32.09,32.3,31.575,31.63,157488.0
2014-07-09,31.78,31.78,31.185,31.725,182669.0
2014-07-10,31.515,31.605,30.855,31.475,268026.0
2014-07-11,31.475,31.475,31.115,31.135,75917.0
2014-07-14,31.165,31.325,30.9,31.01,278597.0
2014-07-15,31.01,31.065,30.75,30.82,204321.0
2014-07-16,30.735,30.915,30.59,30.64,181928.0
2014-07-17,30.65,30.66,30.385,30.44,147876.0
2014-07-18,30.525,30.97,30.43,30.815,458152.0
2014-07-21,30.735,30.735,30.44,30.465,70379.0
2014-07-22,30.61,30.9,30.54,30.71,168844.0
2014-07-23,30.86,30.905,30.64,30.735,237030.0
2014-07-24,30.855,30.89,30.58,30.62,217930.0
2014-07-25,30.62,30.775,30.59,30.705,105310.0
2014-07-28,30.76,30.775,30.43,30.535,137256.0
2014-07-29,30.64,30.735,30.555,30.56,166330.0
2014-07-30,30.64,30.75,30.53,30.655,85586.0
2014-07-31,30.71,30.71,30.34,30.43,141337.0
2014-08-01,30.43,30.515,30.14,30.28,152824.0
2014-08-05,30.295,30.64,30.0,30.13,191427.0
2014-08-06,29.82,31.17,29.805,31.06,484670.0
2014-08-07,31.225,31.585,30.785,31.215,538086.0
2014-08-08,31.225,31.5,31.005,31.25,120647.0
2014-08-11,31.42,31.655,31.35,31.53,161168.0
2014-08-12,31.465,31.685,31.405,31.615,108271.0
2014-08-13,31.59,31.67,31.175,31.375,114691.0
2014-08-14,31.465,31.8,31.31,31.695,186089.0
2014-08-15,31.535,31.655,31.34,31.5,212386.0
2014-08-18,31.66,31.755,31.475,31.515,90961.0
2014-08-19,31.515,31.725,31.425,31.675,81927.0
2014-08-20,31.71,31.81,31.57,31.755,91236.0
2014-08-21,31.73,31.88,31.7,31.8,115825.0
2014-08-22,31.73,31.855,31.73,31.81,77391.0
2014-08-25,31.74,32.085,31.73,32.005,99083.0
2014-08-26,32.09,32.16,31.965,32.05,62312.0
2014-08-27,32.195,32.37,31.82,32.205,122825.0
2014-08-28,32.105,32.21,31.925,32.085,81461.0
2014-08-29,32.175,32.205,32.015,32.07,48781.0
2014-09-02,32.04,32.485,32.03,32.37,72121.0
2014-09-03,32.485,32.485,31.875,32.01,88984.0
2014-09-04,31.945,32.065,31.87,31.975,69837.0
2014-09-05,31.87,32.055,31.76,31.875,50613.0
2014-09-08,31.82,31.96,31.725,31.76,44297.0
2014-09-09,31.71,31.905,31.455,31.805,64216.0
2014-09-10,31.86,31.915,31.57,31.75,87942.0
2014-09-11,31.775,32.04,31.655,31.795,84578.0
2014-09-12,31.76,31.93,31.71,31.83,42776.0
2014-09-15,31.78,32.095,31.78,31.89,86859.0
2014-09-16,31.915,31.915,31.545,31.665,91462.0
2014-09-17,31.6,31.875,31.49,31.71,157370.0
2014-09-18,31.795,32.48,31.71,32.33,189176.0
2014-09-19,32.285,32.34,31.83,32.05,160420.0
2014-09-22,31.955,32.19,31.875,32.08,178445.0
2014-09-23,32.12,32.265,32.03,32.23,144536.0
2014-09-24,32.29,32.735,32.105,32.675,132822.0
2014-09-25,32.7,32.715,32.23,32.36,87819.0
2014-09-26,32.295,32.61,32.185,32.2,323753.0
2014-09-29,32.2,32.295,31.94,32.19,147828.0
2014-09-30,32.23,32.61,32.005,32.54,93286.0
2014-10-01,32.46,32.545,32.115,32.32,127997.0
2014-10-02,32.13,32.375,31.485,31.65,177468.0
2014-10-03,31.72,32.255,31.72,32.24,86509.0
2014-10-06,32.225,32.49,32.155,32.215,103088.0
2014-10-07,32.2,32.34,32.2,32.245,76981.0
2014-10-08,32.285,32.295,32.17,32.24,145319.0
2014-10-09,32.24,32.435,32.16,32.31,281665.0
2014-10-10,32.16,32.31,32.16,32.2,175057.0
2014-10-14,32.045,32.325,32.025,32.21,205875.0
2014-10-15,32.02,32.255,31.62,31.995,320248.0
2014-10-16,31.54,32.2,31.54,32.01,145413.0
2014-10-17,32.17,32.615,32.075,32.355,150631.0
2014-10-20,32.335,32.435,32.035,32.215,203271.0
2014-10-21,32.335,32.78,32.215,32.46,172906.0
2014-10-22,32.43,32.725,32.2,32.375,150910.0
2014-10-23,32.42,32.655,32.255,32.31,102671.0
2014-10-24,32.28,32.795,32.255,32.72,183157.0
2014-10-27,32.72,33.07,32.625,33.055,89630.0
2014-10-28,33.095,33.275,32.975,33.07,94164.0
2014-10-29,33.13,33.32,32.585,33.05,285361.0
2014-10-30,32.995,33.075,32.72,32.925,82454.0
2014-10-31,33.105,33.475,33.075,33.445,145272.0
2014-11-03,33.44,33.91,33.4,33.885,329625.0
2014-11-04,33.87,33.99,33.535,33.87,444864.0
2014-11-05,33.87,33.99,33.645,33.68,260459.0
2014-11-06,33.73,33.8,33.4,33.475,105651.0
2014-11-07,33.525,33.61,33.235,33.485,84528.0
2014-11-10,33.475,33.57,33.35,33.43,124308.0
2014-11-11,33.495,33.555,33.295,33.495,91312.0
2014-11-12,33.455,33.69,33.44,33.68,309948.0
2014-11-13,32.295,35.385,32.25,35.35,991439.0
2014-11-14,34.865,35.075,34.39,34.83,265380.0
2014-11-17,34.54,35.37,34.46,35.275,225326.0
2014-11-18,35.21,35.21,35.015,35.075,161408.0
2014-11-19,35.075,35.21,34.645,34.965,132921.0
2014-11-20,34.825,34.975,34.445,34.54,265162.0
2014-11-21,34.605,34.66,33.88,33.905,235039.0
2014-11-24,33.865,34.295,33.795,34.06,89188.0
2014-11-25,33.98,34.17,33.895,34.06,81472.0
2014-11-26,34.04,34.6,33.845,34.485,156168.0
2014-11-27,34.38,34.585,34.365,34.445,68796.0
2014-11-28,34.56,34.745,34.38,34.56,67463.0
2014-12-01,34.595,34.6,34.09,34.295,187125.0
2014-12-02,33.96,34.365,33.96,34.28,141623.0
2014-12-03,34.325,34.75,33.975,34.58,132461.0
2014-12-04,34.595,34.615,33.82,33.96,104997.0
2014-12-05,34.035,34.68,33.96,34.655,196353.0
2014-12-08,34.58,34.695,33.6,34.04,149595.0
2014-12-09,33.96,34.855,33.9,34.285,129828.0
2014-12-10,34.185,34.26,33.9,34.055,84969.0
2014-12-11,34.055,34.825,33.875,34.525,91448.0
2014-12-12,34.555,34.785,34.45,34.785,89764.0
2014-12-15,34.79,35.485,34.695,35.29,128897.0
2014-12-16,35.195,35.255,34.76,34.79,134699.0
2014-12-17,34.775,35.89,34.775,35.745,145539.0
2014-12-18,35.745,36.48,35.47,35.675,96994.0
2014-12-19,35.7,35.89,35.485,35.835,71117.0
2014-12-22,35.82,35.875,35.51,35.59,86602.0
2014-12-23,35.705,35.745,35.52,35.63,65505.0
2014-12-24,35.705,36.145,35.58,35.92,54715.0
2014-12-29,35.875,36.115,35.83,35.885,61280.0
2014-12-30,35.805,35.885,35.36,35.545,48944.0
2014-12-31,35.59,35.79,35.425,35.515,33160.0
2015-01-02,35.3,35.82,35.095,35.455,50316.0
2015-01-05,35.41,35.53,34.935,35.14,172231.0
2015-01-06,35.1,35.45,34.54,34.625,74959.0
2015-01-07,34.665,35.49,34.41,35.07,150682.0
2015-01-08,35.085,35.44,34.905,34.96,82639.0
2015-01-09,34.975,35.25,34.79,34.845,60122.0
2015-01-12,34.775,35.1,34.695,35.03,84794.0
2015-01-13,35.155,35.82,35.055,35.725,142313.0
2015-01-14,35.545,35.735,35.22,35.57,78276.0
2015-01-15,35.665,36.035,35.345,36.02,137570.0
2015-01-16,36.035,36.035,35.585,35.8,76084.0
2015-01-19,35.395,36.035,35.395,35.48,26018.0
2015-01-20,35.61,35.875,35.03,35.245,224245.0
2015-01-21,35.18,35.61,34.94,35.38,124967.0
2015-01-22,35.095,35.625,34.94,35.59,145636.0
2015-01-23,35.705,35.775,35.26,35.45,179958.0
2015-01-26,35.505,35.52,35.1,35.41,119660.0
2015-01-27,35.35,36.265,35.29,36.13,130681.0
2015-01-28,36.22,36.645,36.055,36.125,130859.0
2015-01-29,36.105,36.625,35.58,36.315,137550.0
2015-01-30,36.335,36.39,35.68,35.895,105093.0
2015-02-02,36.135,36.58,35.825,36.53,121906.0
2015-02-03,36.57,36.74,36.325,36.335,141555.0
2015-02-04,36.215,37.025,36.205,36.875,195649.0
2015-02-05,36.975,37.095,36.625,36.76,83408.0
2015-02-06,36.725,36.955,36.04,36.315,141700.0
2015-02-09,36.295,36.42,36.07,36.325,77193.0
2015-02-10,36.43,36.585,36.145,36.42,77197.0
2015-02-11,36.39,36.58,36.18,36.47,124858.0
2015-02-12,36.835,38.5,36.835,38.365,340745.0
2015-02-13,38.525,39.09,38.105,38.945,250757.0
2015-02-17,38.285,39.445,38.285,39.035,137346.0
2015-02-18,38.885,40.01,38.765,39.6,149204.0
2015-02-19,39.565,39.805,39.455,39.62,145432.0
2015-02-20,39.71,39.715,39.495,39.59,73369.0
2015-02-23,39.63,39.87,39.495,39.725,165917.0
2015-02-24,39.72,39.99,39.295,39.505,171921.0
2015-02-25,39.58,39.895,39.385,39.505,68697.0
2015-02-26,39.465,40.13,39.42,39.815,96007.0
2015-02-27,39.905,39.975,39.64,39.72,68342.0
2015-03-02,39.715,40.345,39.69,40.285,113007.0
2015-03-03,40.305,40.575,40.12,40.455,109922.0
2015-03-04,40.39,40.635,40.19,40.47,72984.0
2015-03-05,40.455,40.52,40.07,40.095,140123.0
2015-03-06,40.0,40.255,39.29,39.775,109938.0
2015-03-09,39.8,40.17,39.69,39.855,60928.0
2015-03-10,39.34,39.935,39.34,39.555,76904.0
2015-03-11,39.625,39.775,39.21,39.22,69507.0
2015-03-12,39.21,39.505,38.71,38.885,112315.0
2015-03-13,38.775,39.22,38.76,38.91,72771.0
2015-03-16,38.95,39.315,38.94,39.15,124714.0
2015-03-17,39.15,39.45,38.955,39.275,53817.0
2015-03-18,39.17,39.345,38.74,38.94,44183.0
2015-03-19,38.855,39.155,38.735,38.84,70450.0
2015-03-20,38.64,39.11,38.625,38.86,63244.0
2015-03-23,38.7,39.15,38.28,39.055,115192.0
2015-03-24,39.125,39.76,39.06,39.425,77389.0
2015-03-25,39.54,39.955,39.005,39.005,250618.0
2015-03-26,38.97,39.53,38.97,39.365,108025.0
2015-03-27,39.4,39.745,39.23,39.495,31370.0
2015-03-30,39.6,40.165,39.48,40.0,130590.0
2015-03-31,39.975,40.46,39.695,39.82,132277.0
2015-04-01,40.005,40.04,39.12,39.375,96712.0
2015-04-02,39.185,39.665,39.185,39.35,47983.0
2015-04-06,39.35,40.285,39.28,40.11,73164.0
2015-04-07,40.14,40.43,39.84,39.895,57917.0
2015-04-08,39.845,39.87,39.59,39.765,61089.0
2015-04-09,39.9,39.975,39.59,39.82,57198.0
2015-04-10,39.815,39.82,39.445,39.485,57188.0
2015-04-13,39.535,39.625,39.16,39.215,117930.0
2015-04-14,39.025,39.025,38.155,38.72,158031.0
2015-04-15,38.745,38.85,38.37,38.435,108127.0
2015-04-16,38.45,39.51,38.385,39.43,162574.0
2015-04-17,39.365,39.585,39.07,39.505,105084.0
2015-04-20,39.525,39.55,38.935,39.25,74410.0
2015-04-21,39.145,39.425,39.105,39.23,47979.0
2015-04-22,39.175,39.36,39.015,39.215,142223.0
2015-04-23,39.175,39.4,39.035,39.15,38149.0
2015-04-24,39.12,39.335,39.08,39.21,55588.0
2015-04-27,39.345,39.385,38.96,39.015,45398.0
2015-04-28,38.955,39.06,38.57,38.75,75851.0
2015-04-29,38.66,39.125,38.495,39.035,54754.0
2015-04-30,38.94,38.99,38.66,38.66,63484.0
2015-05-01,38.89,38.9,38.46,38.645,68528.0
2015-05-04,38.81,38.81,37.17,37.545,244160.0
2015-05-05,37.61,38.42,37.46,38.285,207217.0
2015-05-06,38.27,38.325,37.475,37.7,73010.0
2015-05-07,37.7,37.885,37.1,37.825,127343.0
2015-05-08,38.41,39.045,37.94,38.845,205786.0
2015-05-11,38.86,39.22,38.86,39.05,111054.0
2015-05-12,38.93,39.34,38.87,39.13,126127.0
2015-05-13,39.245,39.565,39.075,39.1,99420.0
2015-05-14,39.21,39.23,38.73,38.98,168672.0
2015-05-15,38.91,39.58,38.9,39.46,84710.0
2015-05-19,39.77,39.995,39.19,39.245,101460.0
2015-05-20,39.13,39.38,39.07,39.195,72016.0
2015-05-21,39.22,39.57,39.14,39.53,60331.0
2015-05-22,39.55,39.57,39.195,39.445,66066.0
2015-05-25,39.57,39.61,39.22,39.405,27121.0
2015-05-26,39.46,39.46,39.09,39.22,56838.0
2015-05-27,39.3,39.565,39.1,39.235,43120.0
2015-05-28,39.115,39.285,38.995,39.115,72944.0
2015-05-29,39.125,39.565,39.01,39.365,95288.0
2015-06-01,39.59,39.99,39.355,39.895,129972.0
2015-06-02,40.095,40.105,39.47,39.695,93358.0
2015-06-03,39.63,40.105,39.5,39.965,178114.0
2015-06-04,39.975,40.105,39.67,39.88,111982.0
2015-06-05,39.885,40.065,39.655,39.86,46314.0
2015-06-08,39.86,40.11,39.46,39.555,78124.0
2015-06-09,39.51,39.845,39.21,39.235,256229.0
2015-06-10,39.325,39.365,38.78,38.845,117713.0
2015-06-11,38.385,38.385,37.32,37.88,551207.0
2015-06-12,37.67,37.815,37.39,37.76,255003.0
2015-06-15,37.695,38.44,37.64,38.36,114178.0
2015-06-16,38.28,38.505,37.79,38.04,230605.0
2015-06-17,38.025,38.12,37.245,37.35,123162.0
2015-06-18,37.405,37.665,37.23,37.47,105361.0
2015-06-19,37.22,37.81,37.22,37.56,71976.0
2015-06-22,37.77,38.185,37.565,38.065,137979.0
2015-06-23,38.145,38.185,38.01,38.115,101195.0
2015-06-24,38.05,38.2,38.025,38.08,48977.0
2015-06-25,38.04,38.105,37.765,37.87,153104.0
2015-06-26,38.04,38.185,37.745,37.785,88527.0
2015-06-29,37.495,37.72,37.25,37.38,161923.0
2015-06-30,37.405,37.995,37.3,37.84,205644.0
2015-07-02,37.725,38.225,37.325,37.695,86865.0
2015-07-03,37.695,38.0,37.26,37.59,48968.0
2015-07-06,37.415,37.995,37.405,37.905,90059.0
2015-07-07,37.87,38.0,37.405,37.55,89495.0
2015-07-08,37.55,37.84,37.375,37.58,126160.0
2015-07-09,37.58,37.745,37.27,37.395,86487.0
2015-07-10,37.415,38.17,37.415,38.09,117490.0
2015-07-13,38.2,38.49,38.09,38.315,89379.0
2015-07-14,38.345,38.95,37.84,38.78,132026.0
2015-07-15,38.78,39.015,38.435,38.71,112315.0
2015-07-16,38.87,39.31,38.79,39.125,119859.0
2015-07-17,39.215,39.4,38.98,39.16,59764.0
2015-07-20,39.27,39.465,39.11,39.23,92626.0
2015-07-21,39.19,39.385,39.07,39.185,124575.0
2015-07-22,39.045,39.23,38.91,39.145,141334.0
2015-07-23,39.54,39.675,39.07,39.215,170060.0
2015-07-24,39.27,39.385,38.75,38.96,189355.0
2015-07-27,38.805,39.045,38.365,38.53,93365.0
2015-07-28,38.5,38.895,38.025,38.305,102156.0
2015-07-29,38.41,38.68,38.225,38.53,91600.0
2015-07-30,38.34,38.93,38.29,38.895,120631.0
2015-07-31,38.935,39.305,38.385,38.445,188139.0
2015-08-04,38.395,38.855,38.395,38.735,188895.0
2015-08-05,38.735,39.14,38.445,38.735,114175.0
2015-08-06,38.685,38.825,38.17,38.395,110844.0
2015-08-07,38.265,38.695,38.175,38.26,91868.0
2015-08-10,38.37,38.615,38.235,38.38,93038.0
2015-08-11,38.22,38.385,38.145,38.275,61672.0
2015-08-12,38.355,38.605,37.895,38.485,91315.0
2015-08-13,38.105,38.885,38.105,38.87,127909.0
2015-08-14,38.87,39.45,38.575,39.365,163591.0
2015-08-17,39.265,39.64,39.04,39.54,114417.0
2015-08-18,39.555,40.025,39.46,39.89,88690.0
2015-08-19,39.89,40.04,39.515,39.63,99896.0
2015-08-20,38.91,39.34,38.7,38.775,122621.0
2015-08-21,38.615,38.68,37.315,37.355,145301.0
2015-08-24,34.305,37.175,33.89,37.12,255863.0
2015-08-25,37.725,38.2,37.595,38.01,184327.0
2015-08-26,38.45,38.71,37.925,38.68,104817.0
2015-08-27,38.935,39.245,38.565,38.8,120325.0
2015-08-28,38.645,39.0,38.15,38.305,103041.0
2015-08-31,38.315,38.865,38.315,38.725,86645.0
2015-09-01,38.41,38.42,37.875,38.105,86343.0
2015-09-02,38.38,38.525,37.965,38.03,110698.0
2015-09-03,38.045,38.185,37.745,38.11,63107.0
2015-09-04,37.86,38.16,37.755,38.04,53591.0
2015-09-08,38.2,38.385,37.94,37.94,68320.0
2015-09-09,38.03,38.21,37.875,38.005,67209.0
2015-09-10,38.015,38.04,37.705,37.745,96583.0
2015-09-11,37.625,37.91,37.22,37.81,93446.0
2015-09-14,37.755,37.925,37.375,37.495,45632.0
2015-09-15,38.235,38.235,37.18,37.6,295065.0
2015-09-16,36.41,38.275,35.62,38.145,705749.0
2015-09-17,38.145,38.53,38.015,38.34,125095.0
2015-09-18,38.16,39.075,38.005,38.555,128136.0
2015-09-21,38.72,39.465,38.67,38.97,130903.0
2015-09-22,38.635,38.88,38.16,38.805,79447.0
2015-09-23,38.76,39.1,38.355,38.655,72171.0
2015-09-24,38.595,38.905,38.175,38.84,93809.0
2015-09-25,39.025,39.44,38.53,38.79,57315.0
2015-09-28,38.76,38.87,37.88,37.97,61896.0
2015-09-29,37.955,38.45,37.64,38.1,67263.0
2015-09-30,37.9,38.53,37.9,38.485,83818.0
2015-10-01,38.55,38.55,37.735,38.215,91674.0
2015-10-02,38.12,38.675,37.875,38.555,39127.0
2015-10-05,38.61,39.18,38.61,38.89,51805.0
2015-10-06,38.92,39.27,38.225,38.46,97544.0
2015-10-07,38.595,38.945,38.14,38.175,108691.0
2015-10-08,38.175,38.735,38.175,38.55,84132.0
2015-10-09,38.645,38.855,38.46,38.605,60706.0
2015-10-13,38.505,39.26,38.5,38.935,97805.0
2015-10-14,38.865,39.285,38.765,38.97,44193.0
2015-10-15,38.98,39.09,38.5,38.98,72664.0
2015-10-16,39.035,39.48,39.035,39.18,93634.0
2015-10-19,39.065,39.785,38.945,39.74,156815.0
2015-10-20,39.73,39.985,39.305,39.495,70165.0
2015-10-21,39.56,40.025,39.115,39.335,104609.0
2015-10-22,39.425,40.59,39.27,40.57,145079.0
2015-10-23,40.91,40.975,40.585,40.69,107180.0
2015-10-26,40.765,40.91,40.245,40.3,210900.0
2015-10-27,40.325,40.485,39.935,40.325,162799.0
2015-10-28,40.415,41.08,40.25,40.985,124099.0
2015-10-29,40.99,41.51,40.675,41.34,150630.0
2015-10-30,41.48,41.65,40.91,40.99,220934.0
2015-11-02,41.275,41.885,40.785,41.625,121876.0
2015-11-03,40.975,41.495,40.375,41.38,464936.0
2015-11-04,41.48,41.49,41.05,41.34,148844.0
2015-11-05,41.39,41.455,41.04,41.075,80502.0
2015-11-06,41.01,41.285,40.635,40.73,106008.0
2015-11-09,40.74,40.965,40.52,40.715,95653.0
2015-11-10,40.69,41.895,40.42,41.73,171371.0
2015-11-11,41.08,41.88,41.075,41.29,127295.0
2015-11-12,41.105,41.31,40.47,40.535,162049.0
2015-11-13,40.465,40.47,39.77,39.795,132498.0
2015-11-16,39.805,40.35,39.77,40.105,212675.0
2015-11-17,40.225,40.55,40.145,40.235,225771.0
2015-11-18,40.3,40.35,40.065,40.12,224880.0
2015-11-19,40.04,40.52,40.04,40.25,99460.0
2015-11-20,40.39,40.7,40.265,40.675,84542.0
2015-11-23,40.675,41.315,40.675,41.025,79710.0
2015-11-24,40.885,40.99,40.265,40.43,81521.0
2015-11-25,40.39,40.795,40.37,40.65,79313.0
2015-11-26,40.795,40.86,40.595,40.68,20070.0
2015-11-27,40.66,41.26,40.545,40.945,53687.0
2015-11-30,40.97,41.145,40.725,40.835,51226.0
2015-12-01,41.155,41.19,40.69,40.905,96278.0
2015-12-02,40.905,41.0,40.64,40.75,68197.0
2015-12-03,40.82,40.88,40.045,40.25,74872.0
2015-12-04,40.22,40.725,39.99,40.29,55333.0
2015-12-07,40.37,40.455,39.82,39.925,112507.0
2015-12-08,39.775,39.955,39.23,39.395,99525.0
2015-12-09,39.395,39.685,38.79,39.15,107133.0
2015-12-10,39.165,39.475,39.07,39.14,146265.0
2015-12-11,38.905,39.14,38.495,38.87,110960.0
2015-12-14,38.805,38.915,38.185,38.775,81972.0
2015-12-15,39.07,39.36,38.945,39.355,106307.0
2015-12-16,39.41,39.84,39.395,39.645,112547.0
2015-12-17,39.745,39.84,39.045,39.46,104360.0
2015-12-18,39.475,39.62,38.97,39.555,162102.0
2015-12-21,39.605,39.93,39.075,39.42,146616.0
2015-12-22,39.515,39.575,38.58,39.15,108652.0
2015-12-23,39.29,39.29,38.58,38.69,100161.0
2015-12-24,38.7,39.035,38.625,38.93,35937.0
2015-12-29,39.09,39.315,38.905,39.02,80695.0
2015-12-30,38.96,39.6,38.96,39.435,50428.0
2015-12-31,39.45,39.45,38.855,38.89,51752.0
2016-01-04,38.35,38.83,37.825,38.02,86974.0
2016-01-05,38.12,38.355,37.89,38.16,91890.0
2016-01-06,37.9,38.16,37.57,37.865,123934.0
2016-01-07,37.48,37.725,37.32,37.36,152545.0
2016-01-08,37.54,38.33,37.365,38.045,154712.0
2016-01-11,38.03,39.14,38.03,39.06,232294.0
2016-01-12,39.24,39.705,38.87,39.075,129692.0
2016-01-13,39.215,39.795,38.66,38.775,178567.0
2016-01-14,38.725,39.085,38.38,38.93,133202.0
2016-01-15,38.42,38.61,37.875,38.305,161077.0
2016-01-18,38.275,38.305,36.91,37.14,95976.0
2016-01-19,37.235,38.34,37.235,38.235,171484.0
2016-01-20,37.89,37.945,36.535,37.415,176807.0
2016-01-21,37.36,37.945,37.23,37.81,107939.0
2016-01-22,38.325,38.535,37.785,38.52,96393.0
2016-01-25,38.53,38.71,38.06,38.415,155750.0
2016-01-26,38.6,38.78,37.905,38.495,117129.0
2016-01-27,38.56,38.905,38.035,38.225,101488.0
2016-01-28,38.48,39.66,38.235,39.33,145290.0
2016-01-29,40.105,40.98,40.06,40.105,275322.0
2016-02-01,40.135,40.135,39.2,39.57,144193.0
2016-02-02,39.42,39.905,39.16,39.815,136035.0
2016-02-03,39.905,40.095,39.51,39.955,155662.0
2016-02-04,40.085,40.25,39.7,39.85,158901.0
2016-02-05,39.79,39.945,38.585,38.78,135458.0
2016-02-08,38.625,39.045,38.2,38.28,105071.0
2016-02-09,39.15,41.085,38.995,39.98,557812.0
2016-02-10,40.03,40.34,39.44,39.56,225806.0
2016-02-11,39.305,39.77,39.045,39.25,271988.0
2016-02-12,39.38,39.83,39.055,39.71,162754.0
2016-02-16,40.08,40.315,39.725,40.135,163420.0
2016-02-17,40.2,40.785,40.145,40.62,232926.0
2016-02-18,40.735,41.285,40.65,40.815,169678.0
2016-02-19,40.785,40.95,40.275,40.8,122104.0
2016-02-22,40.99,41.34,40.785,41.085,105787.0
2016-02-23,40.93,41.25,40.65,41.08,132344.0
2016-02-24,40.955,41.005,40.445,40.675,166985.0
2016-02-25,40.825,41.055,40.405,40.42,83935.0
2016-02-26,40.63,40.67,40.185,40.185,89159.0
2016-02-29,40.28,41.02,40.28,40.605,76127.0
2016-03-01,40.84,41.845,40.7,41.715,213508.0
2016-03-02,41.73,41.745,40.67,41.235,160556.0
2016-03-03,41.3,41.565,41.02,41.415,94966.0
2016-03-04,41.515,41.525,40.76,41.115,118242.0
2016-03-07,41.145,41.275,40.905,41.095,115660.0
2016-03-08,41.055,41.295,40.95,41.055,128090.0
2016-03-09,41.115,41.12,40.65,40.67,80331.0
2016-03-10,40.785,41.115,40.67,41.055,95235.0
2016-03-11,41.115,41.12,40.975,41.03,140251.0
2016-03-14,41.095,41.185,40.94,41.02,74023.0
2016-03-15,40.95,41.115,40.865,40.95,66166.0
2016-03-16,40.905,41.07,40.62,40.955,103713.0
2016-03-17,40.685,41.325,40.685,41.155,133848.0
2016-03-18,41.135,41.36,41.02,41.27,146167.0
2016-03-21,41.335,41.58,41.045,41.515,79489.0
2016-03-22,41.39,41.5,41.135,41.245,82134.0
2016-03-23,41.25,41.465,41.095,41.145,64882.0
2016-03-24,40.965,41.055,40.745,40.835,76069.0
2016-03-28,40.965,41.245,40.925,41.195,59875.0
2016-03-29,41.22,41.78,41.16,41.64,87410.0
2016-03-30,41.765,42.045,41.45,41.845,94688.0
2016-03-31,41.74,41.93,41.55,41.69,108050.0
2016-04-01,41.63,41.65,40.88,41.005,130471.0
2016-04-04,41.065,41.97,41.055,41.905,66978.0
2016-04-05,41.795,42.38,41.335,42.19,76022.0
2016-04-06,42.21,42.385,41.535,41.855,120258.0
2016-04-07,41.855,42.19,41.69,41.88,67160.0
2016-04-08,42.06,42.06,41.58,41.955,58271.0
2016-04-11,41.96,42.29,41.895,41.96,74466.0
2016-04-12,42.045,42.265,41.765,42.11,71403.0
2016-04-13,42.16,42.34,42.045,42.185,144981.0
2016-04-14,42.17,42.235,41.675,41.77,115976.0
2016-04-15,41.45,42.06,41.45,41.995,73091.0
2016-04-18,41.84,42.45,41.84,42.34,58458.0
2016-04-19,42.34,42.415,42.07,42.355,63725.0
2016-04-20,42.44,42.495,41.36,41.51,140910.0
2016-04-21,41.59,41.675,41.415,41.525,56765.0
2016-04-22,41.51,41.625,41.045,41.13,67505.0
2016-04-25,41.055,41.205,40.94,41.07,37848.0
2016-04-26,41.16,41.525,41.055,41.245,68307.0
2016-04-27,41.32,41.7,41.005,41.22,111857.0
2016-04-28,41.08,41.805,41.065,41.755,78735.0
2016-04-29,41.78,41.79,40.87,40.99,96494.0
2016-05-02,40.99,41.635,40.97,41.255,113830.0
2016-05-03,41.255,41.59,40.965,41.59,80757.0
2016-05-04,41.395,41.425,39.89,40.095,479936.0
2016-05-05,40.185,41.08,40.085,41.02,172834.0
2016-05-06,40.855,40.995,40.32,40.88,90999.0
2016-05-09,40.895,41.23,40.89,41.095,72191.0
2016-05-10,41.13,41.475,41.11,41.395,84286.0
2016-05-11,41.42,41.625,41.015,41.42,98205.0
2016-05-12,41.445,41.945,41.27,41.92,134695.0
2016-05-13,41.905,42.35,41.825,41.97,100996.0
2016-05-16,42.015,42.36,41.78,42.36,52484.0
2016-05-17,42.3,42.395,41.815,41.97,75841.0
2016-05-18,41.84,42.475,41.73,42.28,94460.0
2016-05-19,42.23,42.875,42.21,42.575,105754.0
2016-05-20,42.715,43.04,42.51,42.73,56214.0
2016-05-24,42.73,42.98,42.675,42.765,60564.0
2016-05-25,42.97,43.27,42.65,42.755,85985.0
2016-05-26,42.975,43.18,42.64,42.69,58787.0
2016-05-27,42.785,43.175,42.645,42.72,71040.0
2016-05-30,42.57,43.085,42.56,42.76,32554.0
2016-05-31,42.695,43.215,42.685,42.735,153259.0
2016-06-01,42.685,43.095,42.15,42.23,202845.0
2016-06-02,42.125,42.63,42.125,42.305,202325.0
2016-06-03,42.305,42.645,42.13,42.61,100773.0
2016-06-06,42.595,43.26,42.595,43.05,132856.0
2016-06-07,43.14,43.325,42.58,43.31,124260.0
2016-06-08,43.335,43.505,43.035,43.265,129074.0
2016-06-09,43.21,43.25,42.975,43.075,96542.0
2016-06-10,42.95,43.085,42.57,42.975,109002.0
2016-06-13,42.56,43.48,42.56,43.0,123965.0
2016-06-14,42.87,43.235,42.645,42.995,157426.0
2016-06-15,42.945,43.19,42.845,42.91,74493.0
2016-06-16,42.885,43.275,42.43,43.21,89189.0
2016-06-17,43.215,43.26,42.735,42.785,90333.0
2016-06-20,43.05,43.095,42.72,42.875,109640.0
2016-06-21,42.76,43.175,42.745,43.075,43833.0
2016-06-22,43.175,43.29,42.9,43.025,60504.0
2016-06-23,43.095,43.095,42.76,42.86,49245.0
2016-06-24,42.05,42.77,41.85,42.42,53891.0
2016-06-27,42.265,42.695,42.04,42.505,83660.0
2016-06-28,42.665,43.09,42.56,42.625,115709.0
2016-06-29,42.81,43.24,42.61,42.81,180438.0
2016-06-30,42.95,43.065,42.64,42.855,74190.0
2016-07-04,43.0,43.4,42.76,43.055,39541.0
2016-07-05,42.89,43.58,42.88,43.415,100211.0
2016-07-06,43.3,43.48,42.725,42.79,238739.0
2016-07-07,42.88,42.9,42.375,42.515,62112.0
2016-07-08,42.79,42.79,42.485,42.74,100960.0
2016-07-11,42.74,43.14,42.7,43.09,59534.0
2016-07-12,43.215,43.275,42.7,42.88,56588.0
2016-07-13,42.875,43.115,42.75,43.04,79365.0
2016-07-14,43.055,43.15,42.81,43.025,261264.0
2016-07-15,42.965,43.025,42.59,42.89,113582.0
2016-07-18,42.955,43.105,42.775,42.925,51542.0
2016-07-19,42.98,43.015,42.565,42.64,48671.0
2016-07-20,42.66,43.13,42.6,43.075,85187.0
2016-07-21,43.15,43.165,42.84,42.99,52669.0
2016-07-22,42.835,43.33,42.835,43.25,49988.0
2016-07-25,43.3,43.35,42.955,43.1,49520.0
2016-07-26,43.155,43.18,42.855,43.155,60661.0
2016-07-27,43.225,43.235,42.31,42.51,87146.0
2016-07-28,42.58,42.58,42.12,42.235,75562.0
2016-07-29,42.295,42.495,42.28,42.385,52239.0
2016-08-02,42.235,42.355,41.755,41.845,61383.0
2016-08-03,41.905,41.935,41.63,41.72,67169.0
2016-08-04,41.72,42.03,41.62,41.985,57007.0
2016-08-05,41.905,42.03,41.685,41.955,109323.0
2016-08-08,41.985,42.03,41.72,41.92,99273.0
2016-08-09,41.995,42.01,41.735,41.82,71413.0
2016-08-10,41.905,42.43,41.755,42.21,246824.0
2016-08-11,41.36,42.205,40.62,42.145,340753.0
2016-08-12,41.885,42.21,41.885,42.155,119229.0
2016-08-15,42.07,42.155,42.06,42.095,170212.0
2016-08-16,42.095,42.36,42.07,42.245,138112.0
2016-08-17,42.17,42.73,42.16,42.535,99158.0
2016-08-18,42.57,42.785,42.235,42.53,98724.0
2016-08-19,42.595,42.885,42.485,42.835,57860.0
2016-08-22,42.835,43.11,42.77,43.0,193224.0
2016-08-23,43.15,43.175,42.635,42.685,76568.0
2016-08-24,42.635,42.735,42.245,42.345,75741.0
2016-08-25,42.42,42.58,42.26,42.485,45611.0
2016-08-26,42.545,42.68,42.32,42.53,62342.0
2016-08-29,42.465,42.475,42.03,42.115,78442.0
2016-08-30,42.07,42.315,41.77,41.895,78145.0
2016-08-31,41.765,41.98,41.405,41.48,90512.0
2016-09-01,41.52,42.4,41.48,42.4,107337.0
2016-09-02,42.38,42.79,42.365,42.68,45738.0
2016-09-06,42.73,42.79,42.475,42.615,49261.0
2016-09-07,42.615,42.675,42.355,42.48,97673.0
2016-09-08,42.375,42.655,42.365,42.555,51385.0
2016-09-09,42.515,42.555,41.42,41.495,98257.0
2016-09-12,41.285,41.43,40.97,41.01,99178.0
2016-09-13,41.01,41.06,40.67,40.71,123106.0
2016-09-14,40.625,40.93,40.625,40.67,95725.0
2016-09-15,40.73,40.93,40.585,40.78,76306.0
2016-09-16,40.67,40.835,40.56,40.68,141399.0
2016-09-19,40.625,40.86,40.55,40.745,52052.0
2016-09-20,40.72,41.31,40.72,41.045,132883.0
2016-09-21,41.32,41.445,41.18,41.36,116103.0
2016-09-22,41.47,41.68,41.345,41.555,90849.0
2016-09-23,41.555,42.2,41.43,42.13,109582.0
2016-09-26,41.795,42.515,41.68,42.15,130585.0
2016-09-27,41.92,42.315,41.77,42.25,103676.0
2016-09-28,42.25,42.38,41.885,42.335,122929.0
2016-09-29,42.335,42.47,42.035,42.3,117649.0
2016-09-30,42.38,42.505,42.295,42.345,77900.0
2016-10-03,42.385,42.545,42.175,42.495,64082.0
2016-10-04,42.57,42.745,42.41,42.62,77295.0
2016-10-05,42.66,42.895,42.61,42.815,110438.0
2016-10-06,42.755,43.485,42.755,43.46,125935.0
2016-10-07,43.425,43.77,43.315,43.61,137193.0
2016-10-11,43.51,43.65,42.84,43.025,125136.0
2016-10-12,43.03,43.15,42.855,43.055,93673.0
2016-10-13,42.905,43.35,42.62,43.1,52330.0
2016-10-14,43.1,43.14,42.74,42.945,59775.0
2016-10-17,42.945,43.215,42.79,43.125,38550.0
2016-10-18,43.13,43.45,43.03,43.365,60117.0
2016-10-19,43.34,43.575,43.19,43.19,58628.0
2016-10-20,43.09,43.18,42.78,43.125,58725.0
2016-10-21,43.165,43.575,43.025,43.5,79652.0
2016-10-24,43.485,43.675,43.28,43.425,40593.0
2016-10-25,43.485,43.525,42.905,42.995,90780.0
2016-10-26,42.995,42.995,42.635,42.965,46632.0
2016-10-27,43.0,43.025,42.615,42.79,44965.0
2016-10-28,42.69,43.145,42.575,42.85,45332.0
2016-10-31,42.785,43.235,42.655,42.825,47141.0
2016-11-01,42.85,43.245,42.48,42.995,100310.0
2016-11-02,42.91,42.985,42.63,42.725,40045.0
2016-11-03,42.655,43.07,42.32,42.445,76607.0
2016-11-04,42.445,42.935,42.32,42.55,71809.0
2016-11-07,42.53,42.815,42.28,42.785,80685.0
2016-11-08,42.255,42.615,41.715,41.985,190980.0
2016-11-09,41.86,42.17,41.82,41.985,126169.0
2016-11-10,42.265,42.395,41.82,42.205,96670.0
2016-11-11,42.205,42.37,41.82,41.95,99437.0
2016-11-14,41.86,42.18,41.775,42.11,81185.0
2016-11-15,42.11,42.44,41.985,42.345,47319.0
2016-11-16,42.28,42.505,41.96,42.455,75956.0
2016-11-17,42.465,42.885,42.42,42.63,70776.0
2016-11-18,42.505,42.865,42.42,42.565,53239.0
2016-11-21,42.665,42.685,42.365,42.525,98063.0
2016-11-22,42.615,42.74,42.29,42.5,61612.0
2016-11-23,42.415,42.575,42.33,42.445,47559.0
2016-11-24,42.58,42.615,42.33,42.44,44973.0
2016-11-25,42.44,42.58,42.295,42.5,19411.0
2016-11-28,42.765,42.79,42.485,42.63,27360.0
2016-11-29,42.695,42.9,42.46,42.805,54576.0
2016-11-30,42.755,42.88,41.955,42.36,103995.0
2016-12-01,42.645,42.645,41.93,41.97,77535.0
2016-12-02,42.045,42.125,41.55,41.76,71535.0
2016-12-05,41.88,42.14,41.675,41.97,57066.0
2016-12-06,41.97,42.715,41.805,42.62,199389.0
2016-12-07,42.585,42.67,41.915,42.08,65085.0
2016-12-08,42.08,42.84,41.995,42.72,99939.0
2016-12-09,42.605,43.225,42.475,42.56,139535.0
2016-12-12,42.685,42.685,42.395,42.535,108783.0
2016-12-13,42.5,42.77,42.35,42.51,109574.0
2016-12-14,42.42,42.63,42.275,42.425,74131.0
2016-12-15,42.335,42.93,42.235,42.745,78817.0
2016-12-16,42.66,42.88,42.51,42.72,78722.0
2016-12-19,42.635,43.03,42.51,42.905,53411.0
2016-12-20,43.005,43.14,42.755,42.975,48290.0
2016-12-21,42.865,43.15,42.815,42.93,71250.0
2016-12-22,42.82,43.31,42.82,43.1,72369.0
2016-12-23,42.99,43.26,42.94,43.0,43094.0
2016-12-28,43.095,43.145,42.765,43.115,30356.0
2016-12-29,43.115,43.425,42.85,43.3,53378.0
2016-12-30,43.315,43.415,43.12,43.24,35077.0
2017-01-03,43.23,43.44,43.13,43.385,60093.0
2017-01-04,43.33,43.78,43.325,43.705,61339.0
2017-01-05,43.645,43.875,43.535,43.755,50373.0
2017-01-06,43.84,43.855,43.375,43.44,54474.0
2017-01-09,43.545,43.67,43.35,43.465,46002.0
2017-01-10,43.55,43.595,43.055,43.4,60476.0
2017-01-11,43.4,43.685,43.265,43.635,77351.0
2017-01-12,43.535,43.9,43.495,43.79,45372.0
2017-01-13,43.82,44.305,43.72,44.295,78717.0
2017-01-16,44.31,45.09,44.235,44.74,70695.0
2017-01-17,44.74,44.98,44.565,44.835,77639.0
2017-01-18,44.765,44.825,43.755,43.93,119979.0
2017-01-19,44.01,44.31,43.9,44.21,66269.0
2017-01-20,44.305,44.42,44.06,44.145,67416.0
2017-01-23,43.925,44.28,43.78,43.99,88397.0
2017-01-24,43.98,44.605,43.815,44.48,59753.0
2017-01-25,44.525,44.605,44.405,44.44,69386.0
2017-01-26,44.52,44.93,44.445,44.76,67088.0
2017-01-27,44.63,44.83,44.52,44.685,50795.0
2017-01-30,44.755,44.855,44.095,44.375,77930.0
2017-01-31,44.365,44.49,44.035,44.34,49733.0
2017-02-01,44.425,44.68,44.18,44.485,51315.0
2017-02-02,44.525,44.68,44.12,44.23,85730.0
2017-02-03,44.325,44.465,44.12,44.435,81454.0
2017-02-06,44.325,44.5,44.22,44.35,63928.0
2017-02-07,44.35,44.705,44.255,44.45,47860.0
2017-02-08,44.52,44.855,44.375,44.805,104062.0
2017-02-09,44.82,44.855,44.105,44.19,96790.0
2017-02-10,44.19,44.505,44.05,44.095,87837.0
2017-02-13,44.245,44.245,43.97,44.01,72972.0
2017-02-14,43.97,44.08,43.715,43.89,121460.0
2017-02-15,42.59,43.935,42.235,43.415,342549.0
2017-02-16,43.28,44.0,42.925,43.69,154467.0
2017-02-17,43.56,43.58,43.315,43.375,66225.0
2017-02-21,43.24,43.39,42.95,43.07,136525.0
2017-02-22,42.95,43.34,42.95,43.095,80369.0
2017-02-23,43.02,43.275,43.01,43.165,88959.0
2017-02-24,43.0,43.16,42.565,42.75,127846.0
2017-02-27,42.625,42.71,42.355,42.685,100346.0
2017-02-28,42.54,42.725,42.43,42.47,90109.0
2017-03-01,42.58,43.005,42.44,42.76,118545.0
2017-03-02,42.76,43.03,42.56,42.635,94357.0
2017-03-03,42.635,42.775,42.455,42.725,72864.0
2017-03-06,42.75,42.845,42.43,42.66,71210.0
2017-03-07,42.725,43.135,42.58,42.905,66620.0
2017-03-08,42.895,43.06,42.64,42.725,64922.0
2017-03-09,42.775,43.17,42.615,43.03,112612.0
2017-03-10,43.14,43.535,42.665,43.33,198053.0
2017-03-13,43.365,43.49,43.14,43.39,61631.0
2017-03-14,43.455,43.585,43.2,43.365,98172.0
2017-03-15,43.365,43.785,43.31,43.71,70034.0
2017-03-16,43.685,43.865,43.22,43.61,70980.0
2017-03-17,43.48,43.61,43.0,43.0,113007.0
2017-03-20,43.09,43.195,42.89,43.085,100814.0
2017-03-21,43.04,43.28,42.615,42.86,72517.0
2017-03-22,42.685,42.86,42.505,42.845,85273.0
2017-03-23,42.845,43.04,42.525,42.805,106234.0
2017-03-24,42.805,43.175,42.515,42.895,73324.0
2017-03-27,42.7,42.905,42.49,42.525,128188.0
2017-03-28,42.44,42.76,42.44,42.505,92077.0
2017-03-29,42.545,42.825,42.4,42.775,79435.0
2017-03-30,42.87,43.105,42.67,42.705,93604.0
2017-03-31,42.595,43.09,42.595,42.97,94540.0
2017-04-03,42.9,43.25,42.885,42.935,68398.0
2017-04-04,42.825,43.265,42.73,42.945,53452.0
2017-04-05,42.985,43.175,42.84,43.065,64635.0
2017-04-06,43.13,43.14,42.84,42.97,37087.0
2017-04-07,42.885,43.08,42.79,42.985,37136.0
2017-04-10,42.995,43.165,42.925,43.02,24973.0
2017-04-11,43.005,43.275,42.945,43.25,30280.0
2017-04-12,43.115,43.495,43.065,43.495,146411.0
2017-04-13,43.47,43.575,43.355,43.44,54500.0
2017-04-17,43.525,43.965,43.455,43.965,53174.0
2017-04-18,44.015,44.205,43.795,43.88,113188.0
2017-04-19,43.925,44.185,43.84,43.93,48031.0
2017-04-20,44.01,44.44,43.88,44.415,106867.0
2017-04-21,44.315,44.895,44.265,44.825,136003.0
2017-04-24,44.96,45.275,44.925,45.225,371265.0
2017-04-25,45.225,45.555,45.145,45.54,107168.0
2017-04-26,45.61,45.84,45.525,45.57,128997.0
2017-04-27,45.51,45.875,45.435,45.535,169425.0
2017-04-28,45.62,46.09,45.55,45.835,102335.0
2017-05-01,45.765,46.13,45.55,45.78,77004.0
2017-05-02,46.065,46.755,45.92,46.365,189083.0
2017-05-03,46.295,46.345,45.775,45.9,81815.0
2017-05-04,45.825,45.895,45.595,45.595,64395.0
2017-05-05,45.605,45.825,45.27,45.545,65060.0
2017-05-08,45.475,45.8,45.45,45.55,50730.0
2017-05-09,45.415,45.725,45.375,45.375,52228.0
2017-05-10,45.28,45.81,45.26,45.73,49212.0
2017-05-11,45.595,45.815,45.09,45.23,54542.0
2017-05-12,45.11,45.38,44.81,44.885,67763.0
2017-05-15,44.795,45.2,44.785,45.05,107151.0
2017-05-16,44.965,45.115,44.83,44.91,61166.0
2017-05-17,44.86,44.91,44.29,44.305,54292.0
2017-05-18,44.325,44.87,43.985,44.24,87612.0
2017-05-19,44.205,44.365,43.84,44.35,62477.0
2017-05-23,44.34,44.65,44.28,44.385,74119.0
2017-05-24,44.425,44.46,44.015,44.22,81856.0
2017-05-25,44.16,44.41,44.1,44.22,84645.0
2017-05-26,44.155,44.3,43.83,44.12,68811.0
2017-05-29,44.275,44.46,44.075,44.335,23273.0
2017-05-30,44.215,44.425,43.95,44.315,45944.0
2017-05-31,44.315,44.34,43.65,43.77,120136.0
2017-06-01,43.64,43.855,43.46,43.7,112509.0
2017-06-02,43.625,43.95,43.58,43.77,89754.0
2017-06-05,43.83,43.835,43.52,43.65,51094.0
2017-06-06,43.625,43.855,43.595,43.855,58544.0
2017-06-07,43.725,44.145,43.725,44.11,92437.0
2017-06-08,44.11,44.18,43.98,44.135,73846.0
2017-06-09,44.07,44.265,44.05,44.22,81438.0
2017-06-12,44.265,44.46,44.135,44.315,73782.0
2017-06-13,44.365,44.555,44.11,44.47,83548.0
2017-06-14,44.565,44.78,44.325,44.425,72664.0
2017-06-15,44.275,44.71,44.13,44.48,35721.0
2017-06-16,44.435,44.75,44.165,44.75,79543.0
2017-06-19,44.725,45.165,44.685,44.76,130732.0
2017-06-20,44.805,44.82,44.4,44.495,50183.0
2017-06-21,44.42,44.6,44.23,44.54,53448.0
2017-06-22,44.435,45.145,44.4,44.955,78777.0
2017-06-23,44.89,45.41,44.83,45.265,113147.0
2017-06-26,45.17,45.42,44.89,45.315,83917.0
2017-06-27,45.315,45.76,45.05,45.42,72974.0
2017-06-28,45.555,45.97,45.01,45.925,91203.0
2017-06-29,45.925,45.97,45.37,45.575,61699.0
2017-06-30,45.65,45.685,45.24,45.335,81262.0
2017-07-04,45.505,45.625,45.22,45.495,29164.0
2017-07-05,45.265,45.67,45.265,45.59,46131.0
2017-07-06,45.48,45.58,45.24,45.48,68859.0
2017-07-07,45.42,45.515,45.13,45.4,36677.0
2017-07-10,45.28,45.445,45.22,45.3,42313.0
2017-07-11,45.335,45.335,44.915,45.05,78188.0
2017-07-12,45.195,45.28,44.915,44.99,47758.0
2017-07-13,45.06,45.06,44.51,44.88,70660.0
2017-07-14,44.33,44.45,42.865,42.99,196271.0
2017-07-17,42.83,43.14,42.39,43.0,142513.0
2017-07-18,42.905,43.18,42.78,42.89,118547.0
2017-07-19,43.01,43.07,42.57,42.905,78299.0
2017-07-20,42.795,42.84,42.495,42.76,82356.0
2017-07-21,42.665,42.81,42.555,42.725,76475.0
2017-07-24,42.64,42.65,42.15,42.54,63981.0
2017-07-25,42.505,42.66,42.065,42.22,85533.0
2017-07-26,42.315,43.14,42.19,42.96,84088.0
2017-07-27,43.205,43.215,42.375,42.5,136285.0
2017-07-28,42.4,42.485,41.875,42.315,96899.0
2017-07-31,42.21,42.545,42.21,42.285,74136.0
2017-08-01,42.355,42.725,42.27,42.555,87007.0
2017-08-02,38.7,40.78,35.69,39.07,1715292.0
2017-08-03,39.245,39.245,37.8,38.055,606322.0
2017-08-04,37.84,37.955,37.625,37.815,218176.0
2017-08-08,37.84,37.84,37.005,37.065,239934.0
2017-08-09,37.085,37.11,36.49,36.705,304101.0
2017-08-10,36.68,36.82,36.035,36.345,212150.0
2017-08-11,36.18,36.69,36.17,36.5,153305.0
2017-08-14,36.51,36.88,36.08,36.295,208866.0
2017-08-15,36.42,36.44,35.7,36.11,186968.0
2017-08-16,36.045,36.8,35.965,36.57,237872.0
2017-08-17,36.69,36.715,35.94,35.985,190927.0
2017-08-18,36.12,36.12,34.48,34.53,371353.0
2017-08-21,34.52,34.76,33.935,34.065,293825.0
2017-08-22,34.015,34.185,32.18,32.44,668727.0
2017-08-23,32.355,32.855,32.155,32.345,397155.0
2017-08-24,32.18,32.26,30.425,30.555,742562.0
2017-08-25,30.435,30.97,29.61,30.875,638761.0
2017-08-28,31.065,31.125,29.945,30.335,298233.0
2017-08-29,30.265,30.8,30.005,30.41,291831.0
2017-08-30,30.49,31.955,30.4,31.885,443098.0
2017-08-31,32.035,33.4,31.955,33.15,703229.0
2017-09-01,33.4,33.495,32.645,32.925,306810.0
2017-09-05,33.01,34.19,32.855,33.545,449116.0
2017-09-06,33.5,33.545,32.705,32.895,302550.0
2017-09-07,33.32,33.355,32.525,32.835,361765.0
2017-09-08,32.81,33.035,32.68,32.83,280811.0
2017-09-11,32.95,33.14,32.83,33.06,206958.0
2017-09-12,33.155,33.38,33.07,33.31,155446.0
2017-09-13,33.355,33.37,33.08,33.19,174748.0
2017-09-14,33.285,33.58,33.115,33.31,151126.0
2017-09-15,33.305,33.845,33.095,33.485,210895.0
2017-09-18,33.57,34.105,33.425,33.89,172209.0
2017-09-19,34.225,34.275,33.88,34.095,169386.0
2017-09-20,34.105,35.135,34.01,34.875,259430.0
2017-09-21,34.89,34.89,34.4,34.545,169634.0
2017-09-22,34.625,34.635,34.0,34.15,133834.0
2017-09-25,34.055,34.295,33.12,33.27,257201.0
2017-09-26,33.4,33.59,32.715,32.82,220607.0
2017-09-27,32.905,33.615,32.845,33.485,334672.0
2017-09-28,33.555,34.015,33.43,33.63,275533.0
2017-09-29,33.63,33.98,33.365,33.83,217898.0
2017-10-02,33.84,34.115,33.745,33.985,161268.0
2017-10-03,34.08,34.23,33.77,34.02,180970.0
2017-10-04,34.265,34.455,34.02,34.37,133287.0
2017-10-05,34.5,34.73,34.055,34.325,971146.0
2017-10-06,34.24,34.455,34.115,34.315,349054.0
2017-10-10,34.36,34.36,33.405,33.52,457908.0
2017-10-11,33.45,33.625,33.32,33.495,162234.0
2017-10-12,33.37,33.555,33.335,33.415,194584.0
2017-10-13,33.485,33.89,33.365,33.51,348870.0
2017-10-16,33.53,33.56,32.885,33.205,494801.0
2017-10-17,33.075,33.4,33.05,33.11,220608.0
2017-10-18,33.11,33.39,33.085,33.11,174103.0
2017-10-19,32.965,33.285,32.775,33.05,353007.0
2017-10-20,33.06,33.43,33.0,33.215,179832.0
2017-10-23,33.32,33.665,33.18,33.63,116412.0
2017-10-24,33.625,33.985,33.52,33.59,133347.0
2017-10-25,33.58,33.59,32.845,32.895,188754.0
2017-10-26,32.93,33.225,32.755,33.14,143128.0
2017-10-27,33.21,33.225,32.945,32.99,249445.0
2017-10-30,33.05,34.095,32.965,33.945,356871.0
2017-10-31,33.92,34.05,33.625,33.94,257360.0
2017-11-01,33.92,34.045,33.605,33.815,475772.0
2017-11-02,33.765,33.775,32.2,32.745,656000.0
2017-11-03,32.79,33.765,32.79,33.365,295907.0
2017-11-06,33.365,33.485,32.965,33.45,435123.0
2017-11-07,32.73,33.38,30.685,32.18,959644.0
2017-11-08,32.01,32.26,31.13,31.2,387815.0
2017-11-09,31.31,31.74,31.07,31.305,269578.0
2017-11-10,31.365,32.13,31.295,31.745,244647.0
2017-11-13,31.85,32.44,31.835,32.415,192443.0
2017-11-14,32.415,32.58,31.975,32.095,199790.0
2017-11-15,31.975,32.155,31.775,31.87,154417.0
2017-11-16,31.885,32.225,31.74,32.14,166402.0
2017-11-17,32.21,32.635,32.165,32.32,220547.0
2017-11-20,32.38,32.615,31.72,32.05,165917.0
2017-11-21,32.175,32.33,31.885,32.04,165429.0
2017-11-22,31.98,32.24,31.71,31.74,150722.0
2017-11-23,31.71,32.215,31.705,32.2,84120.0
2017-11-24,32.12,32.355,31.91,32.11,201182.0
2017-11-27,31.965,32.155,31.875,32.105,93672.0
2017-11-28,32.125,33.435,32.115,33.295,315215.0
2017-11-29,33.39,34.02,33.24,33.585,307200.0
2017-11-30,33.74,34.195,33.565,33.81,234163.0
2017-12-01,33.61,33.825,32.85,33.39,223218.0
2017-12-04,33.62,33.93,33.34,33.435,181868.0
2017-12-05,33.565,34.115,33.45,34.02,432782.0
2017-12-06,34.02,34.08,33.435,33.505,231690.0
2017-12-07,33.52,33.905,33.505,33.645,176339.0
2017-12-08,33.79,34.035,33.53,33.625,132304.0
2017-12-11,33.725,33.995,33.585,33.915,147666.0
2017-12-12,33.845,34.205,33.74,33.915,123838.0
2017-12-13,34.045,34.14,33.785,34.045,130044.0
2017-12-14,34.135,34.56,33.905,33.985,235236.0
2017-12-15,33.995,34.91,33.995,34.23,304440.0
2017-12-18,34.42,34.585,33.645,33.995,207190.0
2017-12-19,34.135,34.325,33.88,33.995,139904.0
2017-12-20,34.1,34.16,33.575,33.705,170649.0
2017-12-21,33.67,33.785,0.005,33.155,265376.0
2017-12-22,33.19,33.32,32.875,33.095,154265.0
2017-12-27,33.045,33.06,32.305,32.64,156993.0
2017-12-28,32.72,32.825,32.385,32.615,124545.0
2017-12-29,32.615,32.72,32.34,32.71,96006.0
2018-01-02,32.77,33.15,32.545,33.07,128034.0
2018-01-03,33.025,33.475,33.025,33.435,113276.0
2018-01-04,33.525,33.665,33.165,33.34,179126.0
2018-01-05,33.375,33.475,32.885,32.93,128514.0
2018-01-08,32.86,33.045,31.94,31.95,332586.0
2018-01-09,31.895,31.95,30.055,30.135,659365.0
2018-01-10,30.15,30.195,29.345,30.005,726746.0
2018-01-11,29.995,30.01,28.975,29.45,565082.0
2018-01-12,29.405,29.855,29.32,29.645,301334.0
2018-01-15,29.47,29.47,27.935,28.48,540739.0
2018-01-16,28.575,28.915,27.525,27.54,702351.0
2018-01-17,27.6,27.705,26.595,26.855,1404068.0
2018-01-18,26.48,26.85,25.805,26.2,3433112.0
2018-01-19,26.12,26.99,26.025,26.945,556040.0
2018-01-22,27.015,27.025,25.63,26.785,657718.0
2018-01-23,26.77,26.98,26.225,26.875,323634.0
2018-01-24,26.885,27.845,26.68,27.785,465233.0
2018-01-25,27.91,28.645,27.47,28.435,620566.0
2018-01-26,28.48,28.55,27.89,28.02,245300.0
2018-01-29,28.025,28.045,27.04,27.32,234957.0
2018-01-30,27.2,27.525,27.155,27.295,191926.0
2018-01-31,27.285,27.98,27.27,27.655,315325.0
2018-02-01,27.63,27.815,27.285,27.55,633673.0
2018-02-02,27.445,27.755,27.015,27.645,265708.0
2018-02-05,27.445,28.0,27.42,27.725,361345.0
2018-02-06,27.46,28.14,27.02,27.885,364673.0
2018-02-07,28.12,29.04,28.0,28.44,339388.0
2018-02-08,28.395,28.675,28.015,28.485,285336.0
2018-02-09,28.455,29.205,28.07,28.995,317354.0
2018-02-12,29.115,30.07,29.075,29.6,343221.0
2018-02-13,29.62,29.68,28.525,29.195,245963.0
2018-02-14,29.205,29.345,28.35,28.405,230356.0
2018-02-15,28.415,28.635,28.235,28.485,188936.0
2018-02-16,28.34,28.625,27.945,28.38,206170.0
2018-02-20,28.42,28.455,27.69,28.05,386980.0
2018-02-21,28.06,28.49,27.62,27.755,449769.0
2018-02-22,28.96,29.61,27.215,27.755,791584.0
2018-02-23,27.645,30.175,27.64,29.495,788061.0
2018-02-26,29.54,29.795,28.85,29.565,261220.0
2018-02-27,29.645,29.645,28.68,28.85,265120.0
2018-02-28,28.955,29.29,28.795,29.14,228000.0
2018-03-01,29.07,29.17,28.03,28.345,372069.0
2018-03-02,28.17,29.31,28.17,29.06,383446.0
2018-03-05,29.14,29.475,28.4,28.515,241693.0
2018-03-06,28.55,28.715,27.69,28.41,257066.0
2018-03-07,28.26,28.38,27.675,27.975,210392.0
2018-03-08,28.035,28.375,27.975,28.18,174148.0
2018-03-09,28.265,28.265,27.685,27.87,194963.0
2018-03-12,27.79,28.22,27.355,27.425,242913.0
2018-03-13,27.46,27.685,27.145,27.225,161094.0
2018-03-14,27.19,27.305,26.735,27.055,251099.0
2018-03-15,27.03,27.56,26.96,27.42,182859.0
2018-03-16,27.47,27.7,27.225,27.56,175448.0
2018-03-19,27.47,27.505,27.305,27.345,219010.0
2018-03-20,27.32,28.205,27.32,28.145,242119.0
2018-03-21,28.105,28.665,27.99,28.185,205419.0
2018-03-22,28.115,28.125,27.39,27.435,134154.0
2018-03-23,27.47,27.8,27.375,27.42,135922.0
2018-03-26,27.61,28.345,27.455,28.3,183850.0
2018-03-27,28.285,28.42,27.655,27.725,272920.0
2018-03-28,27.655,28.04,27.45,27.725,174174.0
2018-03-29,27.77,27.94,27.63,27.835,130188.0
2018-04-02,27.79,28.27,27.645,27.985,146508.0
2018-04-03,28.02,28.225,27.77,27.905,85069.0
2018-04-04,27.69,27.985,27.55,27.94,92466.0
2018-04-05,27.985,28.32,27.975,28.09,69434.0
2018-04-06,28.045,28.33,27.805,27.85,136432.0
2018-04-09,27.88,28.04,27.72,27.835,66696.0
2018-04-10,27.93,27.985,27.515,27.585,121286.0
2018-04-11,27.56,27.57,27.3,27.39,73429.0
2018-04-12,27.495,27.725,27.29,27.355,123076.0
2018-04-13,27.435,27.515,27.22,27.22,89586.0
2018-04-16,27.21,27.49,27.185,27.23,77746.0
2018-04-17,27.255,27.655,27.24,27.425,91825.0
2018-04-18,27.33,27.85,27.23,27.25,93235.0
2018-04-19,27.21,27.355,26.725,26.865,157675.0
2018-04-20,26.83,27.025,26.695,26.9,104576.0
2018-04-23,26.895,27.765,26.895,27.645,221985.0
2018-04-24,27.645,27.735,27.105,27.175,84475.0
2018-04-25,27.17,27.33,26.945,26.99,96782.0
2018-04-26,27.035,27.295,26.875,27.105,105941.0
2018-04-27,27.125,27.23,26.49,26.73,131242.0
2018-04-30,26.75,26.935,26.595,26.765,382424.0
2018-05-01,26.76,26.795,26.115,26.215,324588.0
2018-05-02,25.885,25.945,24.58,25.02,2243793.0
2018-05-03,25.1,25.52,24.865,25.125,718775.0
2018-05-04,25.155,25.6,25.11,25.525,392717.0
2018-05-07,25.645,26.295,25.5,25.51,296359.0
2018-05-08,25.57,25.645,25.275,25.305,294382.0
2018-05-09,25.385,25.43,24.895,24.945,187235.0
2018-05-10,24.94,25.35,24.875,25.145,187730.0
2018-05-11,25.18,25.365,24.92,24.955,234718.0
2018-05-14,24.955,25.51,24.92,25.03,218959.0
2018-05-15,25.045,25.485,24.815,25.065,245953.0
2018-05-16,25.055,25.285,24.725,25.27,246237.0
2018-05-17,25.225,25.565,25.08,25.395,211115.0
2018-05-18,25.385,25.695,25.195,25.635,155677.0
2018-05-22,25.645,26.24,25.625,26.055,192244.0
2018-05-23,26.08,26.355,26.055,26.31,157522.0
2018-05-24,26.31,26.57,26.265,26.355,149059.0
2018-05-25,26.285,26.705,26.225,26.475,237967.0
2018-05-28,26.435,26.56,26.225,26.365,81400.0
2018-05-29,26.25,26.305,25.68,25.775,253490.0
2018-05-30,25.915,26.07,25.7,25.96,188123.0
2018-05-31,25.945,26.06,25.485,25.645,212147.0
2018-06-01,25.69,26.345,25.505,26.275,191759.0
2018-06-04,26.21,26.345,25.825,26.015,14500.0
2018-06-05,25.98,26.22,25.915,26.195,100566.0
2018-06-06,26.21,26.365,26.06,26.105,105555.0
2018-06-07,26.075,26.165,25.855,26.015,184132.0
2018-06-08,26.085,26.58,26.085,26.505,171092.0
2018-06-11,26.465,26.875,26.445,26.65,180760.0
2018-06-12,26.66,27.545,26.66,27.54,205383.0
2018-06-13,27.575,28.105,26.41,26.59,505930.0
2018-06-14,26.68,27.54,26.64,27.42,140775.0
2018-06-15,27.385,27.77,27.26,27.54,163002.0
2018-06-18,27.52,28.46,27.385,28.39,257391.0
2018-06-19,28.185,28.49,28.105,28.175,175905.0
2018-06-20,28.245,28.3,27.635,27.815,155037.0
2018-06-21,27.79,27.95,27.08,27.2,147278.0
2018-06-22,27.28,27.61,27.0,27.305,116522.0
2018-06-25,27.16,27.295,27.02,27.155,121868.0
2018-06-26,27.2,27.405,26.94,27.25,122485.0
2018-06-27,27.3,27.345,26.365,26.48,184430.0
2018-06-28,26.37,26.53,26.0,26.225,141301.0
2018-06-29,26.34,26.43,25.91,26.285,128735.0
2018-07-03,26.28,27.04,26.195,26.73,383149.0
2018-07-04,26.8,27.015,26.61,26.97,78457.0
2018-07-05,26.965,27.33,26.72,27.205,182982.0
2018-07-06,27.205,27.235,26.99,27.07,112553.0
2018-07-09,27.17,27.935,27.135,27.925,164955.0
2018-07-10,27.925,28.37,27.595,27.73,405233.0
2018-07-11,27.6,27.61,26.825,27.52,202867.0
2018-07-12,27.62,28.025,27.33,27.385,343230.0
2018-07-13,27.33,28.125,27.27,27.935,179475.0
2018-07-16,27.99,28.215,27.395,27.53,132156.0
2018-07-17,27.415,27.62,27.25,27.55,126964.0
2018-07-18,27.52,27.685,27.405,27.51,61346.0
2018-07-19,27.405,27.675,27.19,27.26,139648.0
2018-07-20,27.225,27.24,26.46,26.555,288890.0
2018-07-23,26.51,26.61,26.17,26.215,185147.0
2018-07-24,26.235,26.295,25.935,25.965,190671.0
2018-07-25,25.945,26.135,25.54,25.8,300838.0
2018-07-26,25.8,26.505,25.69,26.42,234267.0
2018-07-27,26.38,26.415,25.755,26.17,183806.0
2018-07-30,26.23,26.365,25.795,25.94,167186.0
2018-07-31,25.955,26.525,25.75,26.455,258742.0
2018-08-01,26.4,26.51,25.965,26.075,225550.0
2018-08-02,25.985,25.995,25.475,25.53,203092.0
2018-08-03,25.53,26.475,25.53,26.32,202129.0
2018-08-07,26.33,26.375,25.875,26.13,162998.0
2018-08-08,26.19,26.455,25.91,26.22,151404.0
2018-08-09,26.255,28.01,26.085,27.435,1007148.0
2018-08-10,28.25,28.735,26.33,26.345,796309.0
2018-08-13,26.345,26.845,26.05,26.7,258353.0
2018-08-14,26.845,27.615,26.78,27.525,288926.0
2018-08-15,27.525,28.265,27.34,27.775,366709.0
2018-08-16,28.065,29.19,28.065,29.125,482312.0
2018-08-17,29.07,29.145,28.53,28.88,251334.0
2018-08-20,28.865,30.42,28.78,30.34,826525.0
2018-08-21,30.465,30.71,30.32,30.42,316973.0
2018-08-22,30.42,30.72,30.265,30.33,215024.0
2018-08-23,30.285,30.51,29.56,29.56,188715.0
2018-08-24,29.525,29.925,29.415,29.58,282810.0
2018-08-27,29.535,29.725,29.225,29.38,150608.0
2018-08-28,29.37,29.525,29.05,29.3,271236.0
2018-08-29,29.37,29.975,29.355,29.93,196190.0
2018-08-30,29.9,30.29,29.88,30.2,104478.0
2018-08-31,30.19,30.225,29.755,29.925,139585.0
2018-09-04,29.87,30.125,29.61,30.1,143901.0
2018-09-05,30.065,30.1,29.565,29.765,177354.0
2018-09-06,29.7,29.745,29.22,29.4,93726.0
2018-09-07,29.225,29.39,28.5,28.61,154475.0
2018-09-10,28.665,29.145,28.5,29.045,77618.0
2018-09-11,28.955,29.535,28.77,29.48,131257.0
2018-09-12,29.4,30.155,29.1,30.11,179692.0
2018-09-13,30.035,30.1,28.965,29.1,146154.0
2018-09-14,29.1,29.19,28.7,29.01,92103.0
2018-09-17,28.965,29.235,28.87,29.155,127369.0
2018-09-18,29.155,29.48,28.99,29.37,67579.0
2018-09-19,29.4,29.945,29.29,29.745,118545.0
2018-09-20,29.845,30.545,29.81,30.5,186455.0
2018-09-21,30.5,31.01,30.48,30.925,695421.0
2018-09-24,31.08,31.08,30.28,30.875,214915.0
2018-09-25,30.88,30.92,30.7,30.81,66474.0
2018-09-26,30.825,31.455,30.64,31.345,916252.0
2018-09-27,31.395,31.9,31.24,31.8,224125.0
2018-09-28,31.8,32.125,31.57,31.96,182937.0
2018-10-01,32.055,32.745,31.57,31.845,310088.0
2018-10-02,31.825,32.015,31.55,31.59,144231.0
2018-10-03,31.635,31.715,31.25,31.25,149175.0
2018-10-04,31.17,31.275,30.535,30.685,167446.0
2018-10-05,30.675,31.085,30.535,30.765,128121.0
2018-10-09,30.59,31.47,30.355,31.415,164139.0
2018-10-10,31.425,31.485,30.72,30.975,257900.0
2018-10-11,29.76,31.48,29.66,30.93,262939.0
2018-10-12,31.14,32.155,31.12,31.695,277135.0
2018-10-15,31.725,32.035,31.47,31.695,247967.0
2018-10-16,31.735,32.365,31.615,32.29,212873.0
2018-10-17,32.365,32.585,32.0,32.565,135138.0
2018-10-18,32.52,33.305,32.465,33.04,439269.0
2018-10-19,33.15,33.275,32.92,32.93,197747.0
2018-10-22,33.05,33.065,31.96,32.115,220373.0
2018-10-23,31.725,32.59,31.715,32.555,119919.0
2018-10-24,32.59,33.275,32.555,32.855,239844.0
2018-10-25,32.875,33.105,32.375,32.53,149197.0
2018-10-26,32.455,32.565,32.0,32.055,111398.0
2018-10-29,32.24,32.33,31.64,31.745,186421.0
2018-10-30,31.775,32.865,31.28,32.62,229074.0
2018-10-31,32.72,33.345,32.37,33.28,281931.0
2018-11-01,33.27,33.58,33.05,33.36,108464.0
2018-11-02,33.58,33.61,32.765,33.405,197692.0
2018-11-05,33.25,33.525,32.895,32.94,163970.0
2018-11-06,32.885,33.18,32.62,32.785,208901.0
2018-11-07,32.83,33.205,32.7,33.15,261592.0
2018-11-08,33.14,33.295,32.29,32.4,143100.0
2018-11-09,32.29,32.445,31.59,31.81,354328.0
2018-11-12,31.785,32.74,31.71,32.645,222651.0
2018-11-13,32.71,33.315,32.575,33.06,284502.0
2018-11-14,28.43,28.43,25.915,26.19,1664781.0
2018-11-15,26.53,26.775,25.565,26.335,870129.0
2018-11-16,26.235,26.365,25.685,25.805,494400.0
2018-11-19,25.73,25.935,24.05,24.19,793858.0
2018-11-20,23.98,24.23,23.475,23.9,1007207.0
2018-11-21,23.925,24.145,23.44,23.805,578626.0
2018-11-22,23.66,23.86,23.3,23.835,229928.0
2018-11-23,23.735,23.845,23.54,23.575,173514.0
2018-11-26,23.825,23.825,23.065,23.53,537315.0
2018-11-27,23.52,24.3,23.42,24.155,540187.0
2018-11-28,24.66,24.66,23.63,24.125,436884.0
2018-11-29,24.06,24.61,23.995,24.41,242128.0
2018-11-30,24.37,24.38,23.56,23.835,419515.0
2018-12-03,24.04,24.095,23.11,23.18,528545.0
2018-12-04,23.145,23.285,22.76,22.94,368713.0
2018-12-05,22.925,23.495,22.87,23.025,192572.0
2018-12-06,22.805,24.325,22.665,23.735,416608.0
2018-12-07,23.705,24.15,23.47,23.985,299971.0
2018-12-10,24.01,24.06,22.885,23.255,373215.0
2018-12-11,23.44,23.58,22.545,22.59,440700.0
2018-12-12,22.685,23.22,22.665,22.86,221299.0
2018-12-13,22.86,23.42,22.795,23.115,202295.0
2018-12-14,22.97,23.255,22.38,22.47,386734.0
2018-12-17,22.37,22.63,22.215,22.295,204479.0
2018-12-18,22.26,23.155,22.195,23.115,491115.0
2018-12-19,23.055,23.18,22.52,22.63,316291.0
2018-12-20,22.52,22.64,22.205,22.565,245173.0
2018-12-21,22.61,22.805,21.975,22.03,326443.0
2018-12-24,21.145,22.225,21.1,22.055,180352.0
2018-12-27,22.12,22.64,22.055,22.535,355498.0
2018-12-28,22.7,23.31,22.595,23.285,262154.0
2018-12-31,23.32,23.615,23.225,23.6,197523.0
2019-01-02,23.55,24.09,23.48,24.035,331422.0
2019-01-03,23.94,24.435,23.925,24.34,293208.0
2019-01-04,24.37,24.58,24.125,24.435,166022.0
2019-01-07,24.445,24.945,24.305,24.83,271447.0
2019-01-08,24.98,25.01,24.545,24.89,167423.0
2019-01-09,24.96,25.0,24.38,24.425,288536.0
2019-01-10,24.425,25.205,24.255,25.15,359947.0
2019-01-11,25.065,25.91,25.065,25.685,279076.0
2019-01-14,25.665,25.76,25.24,25.34,210307.0
2019-01-15,25.415,25.695,25.38,25.585,232303.0
2019-01-16,25.6,25.805,25.455,25.61,119735.0
2019-01-17,25.565,26.13,25.52,26.01,147780.0
2019-01-18,26.03,26.065,25.78,25.925,184476.0
2019-01-21,25.91,26.24,25.825,25.935,70291.0
2019-01-22,25.87,26.02,25.52,25.63,141217.0
2019-01-23,25.695,26.17,25.665,25.835,129761.0
2019-01-24,25.795,26.185,25.74,26.055,258251.0
2019-01-25,26.01,26.345,25.88,26.075,127933.0
2019-01-28,26.02,26.735,25.955,26.305,189890.0
2019-01-29,26.4,26.82,25.98,26.085,266688.0
2019-01-30,26.165,26.285,25.755,25.865,221079.0
2019-01-31,25.865,26.88,25.845,26.52,250772.0
2019-02-01,26.47,26.51,25.835,26.145,185514.0
2019-02-04,26.08,26.09,25.345,25.855,298482.0
2019-02-05,25.895,26.125,25.745,25.875,149902.0
2019-02-06,25.83,25.92,25.65,25.67,151802.0
2019-02-07,25.63,25.64,25.215,25.325,180200.0
2019-02-08,25.325,25.625,25.28,25.37,250507.0
2019-02-11,25.325,25.41,24.645,24.71,251635.0
2019-02-12,24.775,25.42,24.57,25.035,460331.0
2019-02-13,25.14,25.595,25.055,25.185,218318.0
2019-02-14,25.155,25.46,24.99,25.315,262785.0
2019-02-15,24.67,24.915,23.285,23.44,1142198.0
2019-02-19,23.505,23.99,23.47,23.58,487786.0
2019-02-20,23.635,23.635,23.255,23.355,318492.0
2019-02-21,23.385,23.385,22.955,23.085,297513.0
2019-02-22,23.135,23.45,23.02,23.03,264029.0
2019-02-25,23.075,23.46,23.075,23.225,297753.0
2019-02-26,23.32,23.795,23.225,23.685,360497.0
2019-02-27,23.765,24.035,23.65,23.84,148017.0
2019-02-28,23.875,24.1,23.82,24.075,124017.0
2019-03-01,24.185,24.68,24.15,24.305,213087.0
2019-03-04,24.195,24.38,23.435,23.51,321008.0
2019-03-05,23.53,23.715,23.24,23.47,172508.0
2019-03-06,23.465,23.53,23.07,23.18,210171.0
2019-03-07,23.165,23.51,22.985,23.155,318477.0
2019-03-08,23.08,23.165,22.75,22.88,293137.0
2019-03-11,22.92,23.17,22.62,22.73,587329.0
2019-03-12,22.78,22.955,22.665,22.715,192067.0
2019-03-13,22.715,23.06,22.64,23.03,208865.0
2019-03-14,23.07,23.08,22.705,22.995,138495.0
2019-03-15,23.015,23.285,22.965,23.115,171449.0
2019-03-18,23.19,23.255,22.835,22.89,125589.0
2019-03-19,22.945,23.36,22.9,23.21,120578.0
2019-03-20,23.24,23.35,23.07,23.17,134612.0
2019-03-21,23.17,23.39,23.08,23.2,123547.0
2019-03-22,23.2,23.21,22.715,22.75,187730.0
2019-03-25,22.705,22.76,22.49,22.505,159039.0
2019-03-26,22.58,22.685,22.365,22.505,155771.0
2019-03-27,22.525,22.75,22.205,22.72,230725.0
2019-03-28,22.8,23.285,22.65,23.085,246268.0
2019-03-29,23.065,23.22,22.925,22.965,150857.0
2019-04-01,23.065,23.065,22.52,22.925,186784.0
2019-04-02,22.885,23.245,22.82,23.225,158016.0
2019-04-03,23.21,23.255,22.795,22.97,208841.0
2019-04-04,22.925,22.965,22.68,22.795,134629.0
2019-04-05,22.785,23.285,22.72,23.135,186372.0
2019-04-08,23.18,23.19,22.795,22.925,181631.0
2019-04-09,22.925,22.97,22.55,22.725,197387.0
2019-04-10,22.755,23.065,22.725,22.85,164834.0
2019-04-11,22.86,22.925,22.72,22.765,109406.0
2019-04-12,22.85,22.905,22.725,22.85,124438.0
2019-04-15,22.88,22.925,22.58,22.8,207998.0
2019-04-16,22.82,22.83,22.65,22.785,101639.0
2019-04-17,22.775,22.82,22.605,22.735,109568.0
2019-04-18,22.735,23.085,22.64,22.97,166726.0
2019-04-22,22.98,23.085,22.72,22.735,91371.0
2019-04-23,22.83,23.115,22.65,23.055,201649.0
2019-04-24,23.115,23.18,22.765,23.115,232009.0
2019-04-25,23.14,23.18,22.84,22.85,142436.0
2019-04-26,22.89,23.745,22.875,23.64,278888.0
2019-04-29,23.8,24.53,23.78,24.375,396232.0
2019-04-30,24.375,24.435,24.255,24.31,155434.0
2019-05-01,24.31,24.575,24.1,24.15,260785.0
2019-05-02,24.095,24.12,23.76,24.085,141535.0
2019-05-03,24.085,24.3,24.085,24.205,139198.0
2019-05-06,24.065,24.31,23.97,24.275,132089.0
2019-05-07,24.17,24.285,23.455,23.465,229231.0
2019-05-08,23.485,23.895,23.485,23.6,160264.0
2019-05-09,23.485,25.06,23.485,24.69,760442.0
2019-05-10,24.635,24.985,24.48,24.84,232291.0
2019-05-13,24.765,24.955,24.275,24.795,336073.0
2019-05-14,24.765,24.765,24.275,24.32,303217.0
2019-05-15,24.265,24.34,23.915,24.005,254965.0
2019-05-16,24.085,24.34,23.495,23.76,336194.0
2019-05-17,23.73,24.035,23.55,23.715,305526.0
2019-05-21,23.8,23.94,23.39,23.41,264858.0
2019-05-22,23.41,23.62,23.305,23.515,153255.0
2019-05-23,23.475,23.905,23.44,23.655,177602.0
2019-05-24,23.655,23.825,23.45,23.505,112184.0
2019-05-27,23.475,23.845,23.475,23.675,99596.0
2019-05-28,23.715,23.835,23.23,23.525,310597.0
2019-05-29,23.525,23.555,23.05,23.135,222412.0
2019-05-30,23.22,23.39,23.105,23.25,156722.0
2019-05-31,23.165,23.295,22.245,22.295,280862.0
2019-06-03,22.35,22.495,21.475,21.595,318878.0
2019-06-04,21.675,22.015,21.32,21.96,325672.0
2019-06-05,22.055,22.945,21.96,22.745,371321.0
2019-06-06,22.755,22.99,22.54,22.915,155480.0
2019-06-07,22.925,23.02,22.57,22.58,114413.0
2019-06-10,22.655,23.01,22.4,22.455,98528.0
2019-06-11,22.56,22.62,22.14,22.305,155217.0
2019-06-12,22.295,22.955,22.15,22.685,108319.0
2019-06-13,22.685,23.18,22.57,22.62,101916.0
2019-06-14,22.62,22.8,22.43,22.735,76231.0
2019-06-17,22.82,22.85,22.475,22.63,85961.0
2019-06-18,22.695,22.865,22.535,22.59,87141.0
2019-06-19,22.6,22.915,22.42,22.85,95743.0
2019-06-20,22.875,22.915,22.305,22.36,219181.0
2019-06-21,22.315,22.315,22.01,22.105,180943.0
2019-06-24,22.105,22.265,21.825,21.865,152948.0
2019-06-25,21.855,21.96,21.435,21.615,275387.0
2019-06-26,21.615,21.77,21.385,21.605,165132.0
2019-06-27,21.605,22.03,21.59,21.96,199185.0
2019-06-28,21.955,22.21,21.73,22.095,143276.0
2019-07-02,22.125,22.29,21.78,22.06,124014.0
2019-07-03,22.115,22.47,22.105,22.345,120865.0
2019-07-04,22.24,22.345,22.125,22.27,71640.0
2019-07-05,22.27,22.47,22.21,22.365,74091.0
2019-07-08,22.3,22.405,22.205,22.23,86524.0
2019-07-09,22.195,22.365,21.945,22.085,170239.0
2019-07-10,22.07,22.385,22.07,22.31,138167.0
2019-07-11,22.28,22.47,22.26,22.3,77154.0
2019-07-12,22.29,22.52,22.22,22.345,260667.0
2019-07-15,22.345,22.56,22.3,22.445,143471.0
2019-07-16,22.49,22.685,22.33,22.645,207511.0
2019-07-17,22.675,22.915,22.645,22.81,177644.0
2019-07-18,22.855,22.915,22.515,22.585,568123.0
2019-07-19,22.635,22.74,22.425,22.605,161976.0
2019-07-22,22.645,22.73,22.165,22.435,220798.0
2019-07-23,22.435,22.435,22.155,22.24,193300.0
2019-07-24,22.25,23.21,22.25,23.04,1036922.0
2019-07-25,23.06,23.06,22.835,22.97,722540.0
2019-07-26,22.97,23.94,22.97,23.72,269683.0
2019-07-29,23.725,23.745,23.135,23.26,144867.0
2019-07-30,23.24,23.32,22.97,23.03,114610.0
2019-07-31,23.0,23.09,22.71,22.92,238967.0
2019-08-01,22.9,23.0,22.73,22.89,522228.0
2019-08-02,22.97,23.0,22.825,22.93,161685.0
2019-08-06,22.72,22.94,22.165,22.63,314975.0
2019-08-07,22.505,22.94,22.175,22.245,291718.0
2019-08-08,22.93,23.995,22.485,23.735,983190.0
2019-08-09,24.015,24.825,23.88,24.76,580923.0
2019-08-12,24.71,24.76,24.15,24.565,463510.0
2019-08-13,24.51,25.06,24.295,24.945,307729.0
2019-08-14,24.595,24.895,24.335,24.515,201268.0
2019-08-15,24.51,24.74,24.38,24.5,159688.0
2019-08-16,24.585,24.74,24.47,24.635,87730.0
2019-08-19,24.585,24.805,24.47,24.77,153836.0
2019-08-20,24.75,24.875,24.535,24.68,126854.0
2019-08-21,24.71,24.835,24.37,24.42,186593.0
2019-08-22,24.49,24.585,23.955,24.045,151973.0
2019-08-23,24.045,24.15,23.465,23.49,101837.0
2019-08-26,23.62,23.675,23.29,23.355,67263.0
2019-08-27,23.31,23.705,23.3,23.58,76727.0
2019-08-28,23.575,23.995,23.55,23.925,120349.0
2019-08-29,24.095,24.15,23.92,24.14,55900.0
2019-08-30,24.18,24.315,24.005,24.13,96095.0
2019-09-03,24.045,24.295,23.995,24.28,74284.0
2019-09-04,24.325,24.765,24.25,24.705,202987.0
2019-09-05,24.815,25.485,24.735,25.395,201964.0
2019-09-06,25.435,25.505,25.145,25.28,138952.0
2019-09-09,25.105,25.395,25.085,25.175,105391.0
2019-09-10,25.095,25.24,24.745,24.91,92569.0
2019-09-11,24.83,25.2,24.795,25.105,119419.0
2019-09-12,25.135,25.23,24.785,25.095,81972.0
2019-09-13,25.095,25.435,25.035,25.21,149460.0
2019-09-16,25.065,25.28,24.86,25.145,100006.0
2019-09-17,25.26,25.29,24.97,25.135,90612.0
2019-09-18,25.175,25.31,25.065,25.175,138823.0
2019-09-19,25.27,25.27,24.815,25.025,154783.0
2019-09-20,25.0,25.2,24.87,25.015,171288.0
2019-09-23,25.185,25.185,24.045,24.1,349484.0
2019-09-24,24.375,25.21,24.26,24.86,428898.0
2019-09-25,24.82,25.0,24.53,24.53,174219.0
2019-09-26,24.58,24.73,24.275,24.425,87189.0
2019-09-27,24.455,24.47,23.325,23.73,398147.0
2019-09-30,23.71,23.875,23.385,23.75,167456.0
2019-10-01,23.77,23.875,23.465,23.535,95256.0
2019-10-02,23.455,23.455,22.895,23.345,179803.0
2019-10-03,23.3,23.74,23.12,23.71,243398.0
2019-10-04,23.785,23.845,23.15,23.345,112554.0
2019-10-07,23.31,23.68,23.2,23.425,105462.0
2019-10-08,23.385,23.415,23.035,23.09,122836.0
2019-10-09,23.1,23.395,23.1,23.3,68836.0
2019-10-10,23.3,23.345,23.035,23.075,107644.0
2019-10-11,23.16,23.17,22.79,23.08,117194.0
2019-10-15,23.18,23.19,22.855,22.935,86430.0
2019-10-16,22.84,23.055,22.63,23.005,198265.0
2019-10-17,23.035,23.08,22.8,22.875,72119.0
2019-10-18,22.925,22.985,22.565,22.68,99577.0
2019-10-21,22.73,22.83,22.565,22.63,66316.0
2019-10-22,22.7,22.77,22.565,22.575,70260.0
2019-10-23,22.565,22.66,22.27,22.32,137692.0
2019-10-24,22.31,22.565,22.075,22.31,156991.0
2019-10-25,22.26,22.505,22.16,22.37,76230.0
2019-10-28,22.425,22.79,22.38,22.585,213165.0
2019-10-29,22.585,22.585,22.17,22.395,237271.0
2019-10-30,22.485,22.675,22.445,22.455,170151.0
2019-10-31,22.425,22.525,22.12,22.12,201081.0
2019-11-01,22.31,22.395,22.005,22.16,167606.0
2019-11-04,22.25,22.33,22.015,22.09,178408.0
2019-11-05,22.16,22.16,21.925,22.015,199370.0
2019-11-06,22.06,22.29,21.925,22.21,185946.0
2019-11-07,22.475,22.475,22.08,22.21,122097.0
2019-11-08,22.22,22.29,21.955,22.035,132703.0
2019-11-11,22.09,22.405,21.975,22.25,131536.0
2019-11-12,22.22,22.27,21.975,22.09,238180.0
2019-11-13,22.07,22.79,22.07,22.76,350488.0
2019-11-14,24.625,24.625,23.785,23.965,953316.0
2019-11-15,24.025,24.14,23.41,23.855,634381.0
2019-11-18,23.895,25.03,23.875,25.0,493767.0
2019-11-19,25.0,25.875,24.8,25.49,533453.0
2019-11-20,25.53,25.785,25.1,25.315,332521.0
2019-11-21,25.125,25.68,25.05,25.51,239356.0
2019-11-22,25.58,25.62,25.395,25.43,181352.0
2019-11-25,25.53,25.61,25.075,25.195,203013.0
2019-11-26,25.125,25.235,24.34,24.445,301925.0
2019-11-27,24.53,25.095,24.485,25.07,278108.0
2019-11-28,25.125,25.275,24.86,25.05,56217.0
2019-11-29,25.02,25.395,24.98,25.165,133052.0
2019-12-02,25.095,25.135,24.425,24.72,200940.0
2019-12-03,24.495,24.89,24.405,24.84,122007.0
2019-12-04,24.85,24.97,24.56,24.7,160752.0
2019-12-05,24.84,24.91,24.58,24.87,152607.0
2019-12-06,24.83,25.0,24.69,24.9,86609.0
2019-12-09,24.91,24.93,24.415,24.445,136863.0
2019-12-10,24.53,24.58,23.955,24.005,130538.0
2019-12-11,24.035,24.115,23.69,23.71,117801.0
2019-12-12,23.76,23.985,23.64,23.8,132902.0
2019-12-13,23.9,23.985,23.65,23.8,119257.0
2019-12-16,33.505,33.76,33.505,33.65,6173035.0
2019-12-17,33.55,33.71,33.53,33.63,2413489.0
2019-12-18,33.64,34.085,33.63,33.91,1545017.0
2019-12-19,33.92,33.99,33.7,33.72,657218.0
2019-12-20,33.86,33.89,33.71,33.71,365540.0
2019-12-23,33.71,33.8,33.66,33.79,677000.0
2019-12-24,33.86,33.96,33.79,33.9,596089.0
2019-12-27,33.87,33.87,33.74,33.8,145592.0
2019-12-30,33.88,33.97,33.8,33.83,153663.0
2019-12-31,33.75,33.86,33.64,33.7,137520.0
2020-01-02,33.67,33.82,33.61,33.75,302589.0
2020-01-03,33.79,33.87,33.7,33.87,540444.0
2020-01-06,33.85,33.91,33.7,33.77,260796.0
2020-01-07,33.83,33.89,33.74,33.79,199472.0
2020-01-08,33.8,33.85,33.72,33.74,486182.0
2020-01-09,33.74,33.85,33.72,33.74,582195.0
2020-01-10,33.8,33.82,33.73,33.75,417129.0
2020-01-13,33.77,33.8,33.75,33.76,874614.0
2020-01-14,33.77,33.85,33.75,33.77,777827.0
2020-01-15,33.78,33.86,33.76,33.77,296578.0
2020-01-16,33.79,33.8,33.74,33.77,1118768.0
2020-01-17,33.8,33.84,33.74,33.78,893188.0
2020-01-20,33.75,33.79,33.72,33.76,285511.0
2020-01-21,33.75,33.77,33.71,33.74,1501688.0
2020-01-22,33.73,33.76,33.73,33.75,613819.0
2020-01-23,33.75,33.76,33.74,33.74,344750.0
2020-01-24,33.75,33.85,33.74,33.85,681284.0
2020-01-27,33.76,33.81,33.74,33.77,596205.0
2020-01-28,33.78,33.8,33.69,33.75,491115.0
2020-01-29,33.8,33.81,33.71,33.81,488774.0
2020-01-30,33.83,33.85,33.76,33.84,357503.0
2020-01-31,33.82,33.84,33.74,33.77,392867.0
2020-02-03,33.76,33.8,33.72,33.76,938987.0
2020-02-04,33.8,33.8,33.74,33.75,1183463.0
2020-02-05,33.79,33.8,33.76,33.77,1053250.0
2020-02-06,33.8,33.8,33.78,33.79,666061.0
2020-02-07,33.85,33.85,33.78,33.83,978756.0
2020-02-10,33.83,33.87,33.78,33.78,205324.0
2020-02-11,33.8,33.9,33.79,33.83,536380.0
2020-02-12,33.86,33.89,33.82,33.82,778412.0
2020-02-13,33.81,33.84,33.79,33.82,461965.0
2020-02-14,33.81,33.845,33.8,33.81,202315.0
2020-02-18,33.8,33.84,33.79,33.79,188185.0
2020-02-19,33.83,33.84,33.8,33.83,247623.0
2020-02-20,33.82,33.845,33.81,33.81,228385.0
2020-02-21,33.83,33.84,33.81,33.83,108971.0
2020-02-24,33.8,33.86,33.78,33.8,732578.0
2020-02-25,33.81,33.83,33.78,33.79,254300.0
2020-02-26,33.78,33.84,33.77,33.81,632958.0
2020-02-27,33.78,33.78,32.51,33.4,1664050.0
2020-02-28,33.21,33.22,32.905,32.99,2365723.0
2020-03-02,33.15,33.23,32.485,32.85,1976162.0
2020-03-03,32.99,33.2,32.82,32.85,1559627.0
2020-03-04,32.91,33.07,31.97,32.48,2029687.0
2020-03-05,31.4,31.4,26.04,29.86,4940788.0
2020-03-06,28.61,31.98,28.39,31.7,2511083.0
2020-03-09,30.0,31.0,28.81,29.04,1162418.0
2020-03-10,29.34,31.03,29.05,31.0,847009.0
2020-03-11,29.89,30.27,29.31,29.95,1413803.0
2020-03-12,28.75,28.75,23.67,25.02,1910120.0
2020-03-13,25.71,26.37,18.68,20.41,2452264.0
2020-03-16,15.4,15.49,9.06,9.33,3221647.0
2020-03-17,9.9,10.0,6.3,9.0,3139719.0
2020-03-18,8.63,9.0,7.64,8.84,803827.0
2020-03-19,8.77,10.61,8.61,10.11,1046352.0
2020-03-20,10.2,11.39,9.6,10.83,896095.0
2020-03-23,10.91,11.23,10.13,10.57,320897.0
2020-03-24,10.96,12.95,10.61,12.16,841251.0
2020-03-25,12.8,13.64,12.56,13.17,978198.0
2020-03-26,13.33,13.47,12.58,13.34,618319.0
2020-03-27,13.05,13.72,12.14,13.41,371318.0
2020-03-30,13.4,13.62,11.03,11.75,816577.0
2020-03-31,11.66,12.19,11.11,11.7,774983.0
2020-04-01,11.75,12.56,11.56,11.91,641462.0
2020-04-02,12.04,12.05,11.48,11.83,407473.0
2020-04-03,11.72,12.0,10.82,10.88,465482.0
2020-04-06,11.24,11.34,10.29,10.92,789577.0
2020-04-07,11.15,12.16,10.8,11.74,889358.0
2020-04-08,11.88,12.88,11.52,12.59,497977.0
2020-04-09,12.97,13.68,12.65,13.54,551684.0
2020-04-13,13.18,13.31,11.58,12.04,487247.0
2020-04-14,12.27,13.0,11.93,12.26,420898.0
2020-04-15,12.12,12.6,11.83,12.54,511118.0
2020-04-16,12.68,12.99,12.3,12.79,347564.0
2020-04-17,13.03,13.98,13.01,13.84,847138.0
2020-04-20,13.78,15.37,13.6,15.13,600166.0
2020-04-21,15.16,15.81,14.04,14.12,616231.0
2020-04-22,14.39,14.4,13.93,13.98,298078.0
2020-04-23,14.12,14.38,14.01,14.11,360812.0
2020-04-24,14.21,14.28,13.67,13.9,304500.0
2020-04-27,14.12,14.57,13.895,14.28,836864.0
2020-04-28,14.46,14.9,14.31,14.8,585084.0
2020-04-29,15.08,15.96,14.91,15.61,779618.0
2020-04-30,15.68,16.93,14.81,16.64,1181457.0
2020-05-01,16.04,16.05,14.36,15.18,806108.0
2020-05-04,14.81,15.13,14.64,15.02,212748.0
2020-05-05,14.95,15.03,14.545,14.72,344798.0
2020-05-06,14.66,14.68,14.14,14.29,179266.0
2020-05-07,14.23,15.02,14.03,14.72,273636.0
2020-05-08,14.65,14.65,14.03,14.23,497306.0
2020-05-11,14.42,14.81,14.03,14.14,159366.0
2020-05-12,14.24,14.24,13.79,13.89,209436.0
2020-05-13,13.9,14.05,13.6,13.97,265815.0
2020-05-14,13.82,14.17,13.39,14.1,261379.0
2020-05-15,14.2,14.95,13.99,14.86,303947.0
2020-05-19,15.19,15.19,14.04,14.21,511483.0
2020-05-20,14.53,14.65,13.47,13.6,551569.0
2020-05-21,13.55,13.63,11.22,11.71,1163822.0
2020-05-22,11.91,12.34,11.61,11.77,437790.0
2020-05-25,11.98,12.15,11.75,12.15,127302.0
2020-05-26,12.4,12.88,11.95,12.66,342761.0
2020-05-27,12.92,13.25,12.23,13.15,341359.0
2020-05-28,13.5,15.19,13.3,14.82,1085968.0
2020-05-29,14.52,14.84,13.91,14.55,462267.0
2020-06-01,14.5,14.54,13.55,13.99,381890.0
2020-06-02,14.18,14.44,13.9,13.97,232641.0
2020-06-03,14.18,14.41,13.92,14.4,278580.0
2020-06-04,14.65,15.25,14.5,15.16,363586.0
2020-06-05,15.75,16.9,15.57,15.73,516773.0
2020-06-08,16.52,16.88,15.45,16.11,512076.0
2020-06-09,16.24,16.24,15.21,15.81,355837.0
2020-06-10,16.13,16.15,15.54,15.58,260260.0
2020-06-11,13.9,15.02,13.86,13.97,556774.0
2020-06-12,14.48,15.0,13.33,13.82,566773.0
2020-06-15,10.75,11.97,10.49,11.49,3601685.0
2020-06-16,11.8,12.46,11.48,11.62,1702276.0
2020-06-17,11.55,11.61,10.8,11.0,1127049.0
2020-06-18,10.86,11.08,10.47,11.01,1299471.0
2020-06-19,11.05,11.46,10.56,10.65,1260372.0
2020-06-22,10.75,10.99,10.15,10.7,488994.0
2020-06-23,10.86,10.96,10.74,10.79,467143.0
2020-06-24,10.72,10.72,10.39,10.6,792727.0
2020-06-25,10.5,10.9,10.29,10.76,536061.0
2020-06-26,10.75,10.76,9.96,10.05,795510.0
2020-06-29,10.08,10.2,9.44,9.92,867757.0
2020-06-30,9.02,9.3,7.63,8.04,4373009.0
2020-07-02,8.48,8.49,7.86,7.91,1554390.0
2020-07-03,7.98,8.54,7.93,8.5,1176296.0
2020-07-06,9.0,9.01,8.02,8.03,1967669.0
2020-07-07,8.01,8.38,7.65,7.92,2047974.0
2020-07-08,7.92,8.69,7.65,8.58,1847455.0
2020-07-09,8.65,8.89,8.16,8.4,1463380.0
2020-07-10,8.36,8.49,8.07,8.16,735982.0
2020-07-13,8.38,8.39,7.95,7.98,1413654.0
2020-07-14,8.0,8.01,7.75,7.8,1305370.0
2020-07-15,7.97,8.49,7.8,8.41,1627147.0
2020-07-16,8.49,9.06,8.31,8.73,1273886.0
2020-07-17,8.93,8.99,8.49,8.55,1014112.0
2020-07-20,8.52,8.55,8.13,8.27,593060.0
2020-07-21,8.32,8.65,8.1,8.51,669139.0
2020-07-22,8.6,8.73,8.2,8.29,561974.0
2020-07-23,8.26,8.29,7.96,8.04,817121.0
2020-07-24,8.0,8.06,7.78,7.96,551601.0
2020-07-27,8.0,8.01,7.68,7.81,643204.0
2020-07-28,7.79,7.85,7.61,7.8,541888.0
2020-07-29,7.88,7.96,7.69,7.75,432448.0
2020-07-30,7.6,8.25,7.58,8.22,1052329.0
2020-07-31,8.3,8.58,7.81,8.0,891183.0
2020-08-04,8.05,8.21,8.0,8.05,403742.0
2020-08-05,8.1,8.15,7.8,7.83,867443.0
2020-08-06,7.77,7.85,7.66,7.69,535578.0
2020-08-07,7.66,8.13,7.6,7.93,612926.0
2020-08-10,7.93,8.03,7.72,7.96,550517.0
2020-08-11,8.0,8.32,7.95,8.14,716528.0
2020-08-12,8.18,8.19,7.95,8.14,375787.0
2020-08-13,8.12,8.25,8.01,8.19,462366.0
2020-08-14,7.95,8.79,7.81,8.69,1520791.0
2020-08-17,8.7,8.74,8.17,8.19,1103012.0
2020-08-18,8.15,8.55,8.08,8.33,620207.0
2020-08-19,8.35,8.35,8.18,8.23,541487.0
2020-08-20,8.2,9.38,7.94,9.12,3071073.0
2020-08-21,9.37,9.78,8.6,8.89,2901421.0
2020-08-24,9.06,9.33,8.8,9.23,1185288.0
2020-08-25,9.25,9.39,9.0,9.18,636007.0
2020-08-26,9.22,9.26,8.96,8.98,549390.0
2020-08-27,9.07,9.64,8.89,9.56,1284847.0
2020-08-28,9.61,10.2,9.43,10.1,1723798.0
2020-08-31,10.18,10.37,9.8,9.9,1076921.0
2020-09-01,9.94,9.95,9.52,9.58,715450.0
2020-09-02,9.67,10.14,9.63,9.91,666843.0
2020-09-03,9.95,10.03,9.62,9.66,797762.0
2020-09-04,9.72,9.8,9.3,9.4,784214.0
2020-09-08,9.32,9.39,9.06,9.18,495021.0
2020-09-09,9.2,9.48,8.98,9.07,420740.0
2020-09-10,9.15,9.15,8.68,8.77,449119.0
2020-09-11,8.78,8.78,8.35,8.39,801148.0
2020-09-14,8.17,8.43,7.96,8.16,1480636.0
2020-09-15,8.07,8.29,8.0,8.25,701008.0
2020-09-16,8.3,8.36,8.02,8.19,490783.0
2020-09-17,8.09,8.16,7.96,8.09,638269.0
2020-09-18,8.05,8.07,7.86,8.0,829363.0
2020-09-21,7.85,7.9,7.37,7.69,929321.0
2020-09-22,7.76,7.83,7.49,7.76,382203.0
2020-09-23,7.76,7.9,7.5,7.58,556866.0
2020-09-24,7.54,7.65,7.31,7.56,403037.0
2020-09-25,7.49,7.76,7.37,7.76,444998.0
2020-09-28,7.82,7.97,7.71,7.94,463998.0
2020-09-29,7.75,7.88,7.5,7.7,943705.0
2020-09-30,7.63,7.69,7.2,7.21,1330218.0
2020-10-01,7.24,7.37,7.1,7.29,726096.0
2020-10-02,7.0,7.15,6.53,6.69,1984863.0
2020-10-05,6.28,6.28,4.72,4.75,5060555.0
2020-10-06,4.93,5.19,4.78,4.83,2358282.0
2020-10-07,4.95,5.11,4.84,4.89,1365787.0
2020-10-08,5.03,5.03,4.88,4.95,951727.0
2020-10-09,5.0,5.01,4.51,4.63,1701915.0
2020-10-13,4.6,4.76,4.32,4.61,1189942.0
2020-10-14,4.6,4.63,4.45,4.54,906485.0
2020-10-15,4.52,4.7,4.42,4.62,665813.0
2020-10-16,4.65,4.84,4.57,4.75,751632.0
2020-10-19,4.84,5.05,4.67,4.88,1151676.0
2020-10-20,4.9,4.95,4.81,4.86,823706.0
2020-10-21,4.89,5.06,4.8,5.05,922731.0
2020-10-22,5.05,5.4,5.0,5.35,931761.0
2020-10-23,5.5,5.75,5.4,5.62,1270046.0
2020-10-26,5.7,5.7,4.92,5.05,1075377.0
2020-10-27,5.04,5.18,4.97,5.03,559621.0
2020-10-28,4.9,5.04,4.75,4.94,628085.0
2020-10-29,4.94,5.14,4.83,5.08,415542.0
2020-10-30,5.09,5.13,4.94,5.09,836071.0
2020-11-02,5.07,5.21,5.04,5.19,284501.0
2020-11-03,5.22,5.43,5.18,5.38,327067.0
2020-11-04,5.48,5.55,5.3,5.39,397107.0
2020-11-05,5.44,5.55,5.35,5.54,547335.0
2020-11-06,5.56,5.57,5.33,5.35,454366.0
2020-11-09,7.95,7.95,6.62,7.05,3922755.0
2020-11-10,7.33,7.33,6.75,6.94,1810454.0
2020-11-11,6.99,7.21,6.77,7.02,1057790.0
2020-11-12,7.0,7.0,6.26,6.37,1417037.0
2020-11-13,6.4,6.77,6.39,6.61,1233936.0
2020-11-16,7.28,7.73,7.11,7.61,2551800.0
2020-11-17,7.62,8.74,7.39,8.67,3503187.0
2020-11-18,9.12,10.26,9.1,9.72,6614321.0
2020-11-19,9.72,9.74,8.7,9.12,3374014.0
2020-11-20,9.27,9.62,8.57,8.94,2938561.0
2020-11-23,9.15,9.36,8.83,9.22,2082504.0
2020-11-24,9.64,10.37,9.48,10.13,3490311.0
2020-11-25,10.18,10.2,9.52,9.95,1627409.0
2020-11-26,9.95,10.4,9.87,10.36,1519255.0
2020-11-27,10.5,11.5,10.4,11.31,3101344.0
2020-11-30,11.88,11.88,10.14,10.4,3231294.0
2020-12-01,10.65,10.75,10.11,10.32,1333333.0
2020-12-02,10.23,10.4,9.81,10.27,1430580.0
2020-12-03,10.3,11.25,9.26,9.82,6476255.0
2020-12-04,9.81,9.93,9.51,9.73,2236379.0
2020-12-07,9.65,9.67,9.35,9.56,1076453.0
2020-12-08,9.65,9.84,9.51,9.59,1475713.0
2020-12-09,9.71,9.78,9.33,9.49,1345400.0
2020-12-10,9.48,9.92,9.27,9.82,1245404.0
2020-12-11,9.88,10.03,9.63,9.79,897973.0
2020-12-14,9.94,9.94,9.25,9.35,1815313.0
2020-12-15,9.3,9.35,8.77,9.22,1533698.0
2020-12-16,9.3,9.3,8.96,9.05,559651.0
2020-12-17,9.1,9.1,8.8,9.03,562246.0
2020-12-18,8.99,9.05,8.82,8.93,648855.0
2020-12-21,8.57,8.79,8.11,8.69,1640859.0
2020-12-22,8.62,9.15,8.48,9.09,906461.0
2020-12-23,9.38,9.43,8.91,9.21,1313800.0
2020-12-24,9.12,9.35,9.12,9.25,486910.0
2020-12-29,9.34,9.5,9.2,9.25,875896.0
2020-12-30,9.25,9.47,9.12,9.4,597061.0
2020-12-31,9.48,9.48,9.21,9.27,480301.0
2021-01-04,9.27,9.3,8.65,8.7,1219179.0
2021-01-05,8.73,9.36,8.71,9.24,968463.0
2021-01-06,9.31,9.41,8.91,9.1,750506.0
2021-01-07,9.15,9.41,9.11,9.37,692717.0
2021-01-08,9.6,10.06,9.5,9.71,1337496.0
2021-01-11,9.68,9.89,9.59,9.74,712663.0
2021-01-12,9.89,9.89,9.45,9.74,648274.0
2021-01-13,9.72,9.98,9.63,9.86,854212.0
2021-01-14,9.9,10.27,9.9,10.21,1077215.0
2021-01-15,10.22,10.31,9.885,10.28,851145.0
2021-01-18,10.32,10.65,10.14,10.32,607179.0
2021-01-19,10.62,10.62,10.08,10.47,804492.0
2021-01-20,10.55,10.61,10.32,10.47,574942.0
2021-01-21,10.51,10.51,10.28,10.43,770426.0
2021-01-22,10.38,10.53,9.85,10.42,1215487.0
2021-01-25,10.41,11.42,10.25,11.04,2485255.0
2021-01-26,11.32,11.32,10.83,11.18,1501540.0
2021-01-27,11.45,12.45,11.42,11.5,3005230.0
2021-01-28,11.92,11.93,10.11,10.54,3093290.0
2021-01-29,10.64,11.18,10.4,10.5,1469038.0
2021-02-01,10.58,10.7,10.35,10.64,742946.0
2021-02-02,10.65,10.74,10.16,10.32,1154433.0
2021-02-03,10.4,10.97,10.3,10.95,1319130.0
2021-02-04,11.0,11.13,10.66,10.94,696989.0
2021-02-05,11.0,11.46,10.95,11.08,1321615.0
2021-02-08,11.15,11.37,11.03,11.25,1260632.0
2021-02-09,11.28,11.62,10.82,11.08,1488089.0
2021-02-10,10.95,11.32,10.85,11.13,960824.0
2021-02-11,10.75,11.33,10.32,11.22,2020774.0
2021-02-12,11.32,11.99,11.15,11.8,1698690.0
2021-02-16,12.21,12.57,12.11,12.27,1527180.0
2021-02-17,12.54,12.55,11.91,11.99,1199516.0
2021-02-18,11.9,12.22,11.82,12.13,762032.0
2021-02-19,12.3,13.77,12.19,13.67,2756319.0
2021-02-22,13.97,14.25,13.3,13.64,1751574.0
2021-02-23,13.75,13.98,12.54,13.69,1379110.0
2021-02-24,13.74,14.33,13.6,13.98,1684068.0
2021-02-25,14.04,14.27,13.61,13.67,1038556.0
2021-02-26,13.65,13.86,12.89,13.82,1223240.0
2021-03-01,14.24,14.6,13.74,14.46,1534623.0
2021-03-02,14.62,14.7,14.2,14.3,850044.0
2021-03-03,14.45,15.15,14.3,14.96,1736004.0
2021-03-04,15.25,15.25,13.83,14.47,2332909.0
2021-03-05,14.67,14.69,13.4,14.07,1795851.0
2021-03-08,14.07,14.4,13.71,14.22,967029.0
2021-03-09,14.2,14.65,14.05,14.13,856999.0
2021-03-10,14.1,14.13,13.72,14.07,805353.0
2021-03-11,14.12,14.15,13.84,13.96,739265.0
2021-03-12,14.0,14.22,13.75,14.16,790004.0
2021-03-15,14.34,14.75,13.97,14.67,1789972.0
2021-03-16,14.83,14.99,14.42,14.51,981878.0
2021-03-17,14.31,14.53,13.96,14.26,973775.0
2021-03-18,14.19,14.19,13.82,14.01,796932.0
2021-03-19,14.05,14.19,13.77,14.13,743357.0
2021-03-22,14.13,14.13,13.8,13.88,503146.0
2021-03-23,13.88,13.92,12.77,12.95,1094435.0
2021-03-24,12.58,13.49,12.56,13.09,763770.0
2021-03-25,13.02,13.06,12.35,12.47,1262134.0
2021-03-26,12.48,12.75,12.28,12.51,719031.0
2021-03-29,12.42,12.51,11.83,11.94,977490.0
2021-03-30,11.9,11.9,11.54,11.64,738459.0
2021-03-31,11.64,12.19,11.62,11.91,804716.0
2021-04-01,11.95,12.05,11.67,11.94,558158.0
2021-04-05,12.05,12.6,11.77,12.42,585281.0
2021-04-06,12.6,13.4,12.34,13.34,992308.0
2021-04-07,13.4,13.45,12.75,12.89,867475.0
2021-04-08,12.81,13.0,12.68,12.97,260668.0
2021-04-09,12.95,13.15,12.9,13.04,299899.0
2021-04-12,13.0,13.75,13.0,13.48,1083672.0
2021-04-13,13.52,13.59,12.48,12.87,1254175.0
2021-04-14,12.86,13.44,12.81,13.03,807780.0
2021-04-15,13.03,13.34,12.93,13.22,529895.0
2021-04-16,13.12,13.22,12.71,12.99,520626.0
2021-04-19,12.98,12.99,12.61,12.64,381537.0
2021-04-20,12.56,12.58,11.8,12.05,751187.0
2021-04-21,11.91,12.31,11.82,12.25,440115.0
2021-04-22,12.45,12.66,12.2,12.37,388484.0
2021-04-23,12.39,12.53,12.17,12.46,257188.0
2021-04-26,12.57,12.87,12.27,12.8,477506.0
2021-04-27,12.8,12.87,12.58,12.7,237879.0
2021-04-28,12.71,12.88,12.55,12.74,212638.0
2021-04-29,12.84,13.13,12.72,13.02,608829.0
2021-04-30,13.0,13.22,12.7,12.7,437553.0
2021-05-03,12.73,12.94,12.59,12.76,385437.0
2021-05-04,12.76,12.84,12.44,12.7,401825.0
2021-05-05,12.7,12.79,12.12,12.55,773834.0
2021-05-06,11.8,12.48,11.7,12.17,808783.0
2021-05-07,12.34,12.65,12.01,12.5,683999.0
2021-05-10,12.74,12.74,12.42,12.52,517035.0
2021-05-11,12.36,12.37,11.91,12.32,691805.0
2021-05-12,12.3,12.34,12.09,12.14,481377.0
2021-05-13,12.16,12.35,11.81,12.18,596201.0
2021-05-14,12.22,13.09,12.17,13.04,1022312.0
2021-05-17,13.13,13.41,13.06,13.25,549033.0
2021-05-18,13.3,13.4,13.08,13.16,574572.0
2021-05-19,13.0,13.68,12.66,13.58,811892.0
2021-05-20,13.75,13.99,13.58,13.88,670436.0
2021-05-21,13.9,14.36,13.75,14.0,1116309.0
2021-05-25,14.16,14.48,14.11,14.34,785194.0
2021-05-26,14.43,15.38,14.42,15.26,1957432.0
2021-05-27,15.39,16.1,15.14,15.88,2478197.0
2021-05-28,16.23,16.3,14.9,15.25,1976667.0
2021-05-31,15.5,15.81,15.4,15.7,759845.0
2021-06-01,15.98,15.99,15.27,15.9,1289251.0
2021-06-02,16.0,16.0,15.47,15.91,1329140.0
2021-06-03,15.98,16.4,15.58,15.89,1541575.0
2021-06-04,15.85,16.08,15.61,15.96,863609.0
2021-06-07,16.1,16.67,16.05,16.15,1335297.0
2021-06-08,16.3,16.65,16.11,16.4,1414841.0
2021-06-09,16.45,16.55,16.18,16.21,1129481.0
2021-06-10,16.25,16.47,16.01,16.22,1402968.0
2021-06-11,16.27,16.62,16.03,16.39,1100804.0
2021-06-14,16.38,16.59,15.57,15.72,2181139.0
2021-06-15,15.91,15.95,15.68,15.86,584729.0
2021-06-16,15.9,16.23,15.67,16.15,881819.0
2021-06-17,16.0,16.76,15.93,16.38,1549008.0
2021-06-18,16.35,16.42,15.91,15.99,1075587.0
2021-06-21,15.98,16.06,15.57,15.98,544158.0
2021-06-22,15.98,16.03,15.76,15.93,405830.0
2021-06-23,15.9,15.98,15.67,15.77,614526.0
2021-06-24,15.81,15.82,15.32,15.49,689477.0
2021-06-25,15.41,15.52,14.95,14.98,1042186.0
2021-06-28,15.0,15.21,14.5,14.64,883979.0
2021-06-29,14.61,14.96,14.6,14.83,446583.0
2021-06-30,14.97,15.09,14.75,14.9,485174.0
2021-07-02,15.05,15.23,14.7,15.21,663173.0
2021-07-05,15.17,16.24,15.17,16.03,912334.0
2021-07-06,16.04,16.09,15.33,15.61,1064528.0
2021-07-07,15.54,15.62,15.14,15.43,503079.0
2021-07-08,15.1,15.24,14.72,15.12,730353.0
2021-07-09,15.12,15.99,15.11,15.86,1079970.0
2021-07-12,16.06,16.39,15.62,15.91,1138019.0
2021-07-13,15.92,16.09,15.34,15.47,751230.0
2021-07-14,15.51,15.55,15.05,15.09,722157.0
2021-07-15,15.0,15.23,14.33,14.65,1251658.0
2021-07-16,14.8,14.88,14.11,14.2,733188.0
2021-07-19,13.93,13.95,13.12,13.19,1339072.0
2021-07-20,13.2,13.69,13.16,13.58,796407.0
2021-07-21,13.66,14.25,13.65,13.94,574564.0
2021-07-22,13.99,14.0,13.34,13.63,482923.0
2021-07-23,13.61,13.72,13.45,13.6,236785.0
2021-07-26,13.56,13.87,13.51,13.8,280676.0
2021-07-27,13.81,13.9,13.16,13.41,468707.0
2021-07-28,13.47,13.75,13.2,13.62,406492.0
2021-07-29,13.68,13.69,13.42,13.46,238399.0
2021-07-30,13.4,13.4,12.84,12.92,822636.0
2021-08-03,12.78,12.85,12.19,12.31,974808.0
2021-08-04,12.3,12.45,12.01,12.13,727671.0
2021-08-05,12.13,12.6,11.92,12.55,778654.0
2021-08-06,12.65,12.73,12.26,12.36,503271.0
2021-08-09,12.26,12.53,12.0,12.43,424261.0
2021-08-10,12.46,12.65,12.16,12.3,555443.0
2021-08-11,12.3,12.42,12.05,12.26,437177.0
2021-08-12,12.44,13.25,12.23,13.06,1011255.0
2021-08-13,13.26,14.16,13.2,13.37,1039459.0
2021-08-16,13.45,13.97,13.14,13.74,591394.0
2021-08-17,13.55,13.6,13.02,13.15,358495.0
2021-08-18,13.15,13.4,13.04,13.13,280467.0
2021-08-19,13.0,13.0,12.38,12.45,555975.0
2021-08-20,12.33,12.48,12.06,12.44,491287.0
2021-08-23,12.6,13.01,12.5,12.96,404388.0
2021-08-24,13.0,13.39,13.0,13.33,497930.0
2021-08-25,13.37,13.5,13.09,13.15,372828.0
2021-08-26,13.1,13.34,13.01,13.11,287341.0
2021-08-27,13.11,13.32,13.01,13.2,245459.0
2021-08-30,13.11,13.2,12.8,12.95,379352.0
2021-08-31,12.83,13.35,12.83,13.14,496488.0
2021-09-01,13.15,13.29,13.06,13.27,278850.0
2021-09-02,13.27,13.63,13.2,13.45,623471.0
2021-09-03,13.4,13.47,13.02,13.03,498591.0
2021-09-07,13.18,13.93,13.1,13.69,1036517.0
2021-09-08,13.69,13.71,13.21,13.27,393667.0
2021-09-09,13.25,13.3,12.96,13.12,498790.0
2021-09-10,13.17,13.22,12.83,12.86,392591.0
2021-09-13,12.95,13.8,12.76,13.6,1067712.0
2021-09-14,13.7,13.74,13.11,13.31,568321.0
2021-09-15,13.25,13.49,13.02,13.4,398622.0
2021-09-16,13.5,13.5,13.23,13.41,351213.0
2021-09-17,13.39,13.53,13.19,13.46,335544.0
2021-09-20,13.16,13.29,12.82,12.96,730467.0
2021-09-21,13.0,13.23,12.81,12.91,894240.0
2021-09-22,12.89,13.32,12.89,13.24,576384.0
2021-09-23,13.25,13.72,13.25,13.3,796748.0
2021-09-24,13.33,13.45,13.02,13.13,565548.0
2021-09-27,13.11,13.87,13.1,13.79,771081.0
2021-09-28,13.5,13.78,13.35,13.36,345877.0
2021-09-29,13.41,13.53,13.16,13.29,301416.0
2021-09-30,13.29,13.41,13.09,13.14,343173.0
2021-10-01,13.15,13.77,13.15,13.52,731058.0
2021-10-04,13.46,13.76,13.39,13.67,1038903.0
2021-10-05,13.55,14.57,13.55,14.16,944589.0
2021-10-06,14.02,14.13,13.64,14.03,427785.0
2021-10-07,14.06,14.41,13.8,14.14,343544.0
2021-10-08,14.13,14.47,13.84,14.26,408201.0
2021-10-12,14.29,14.71,14.2,14.27,465060.0
2021-10-13,14.39,14.4,14.05,14.19,510833.0
2021-10-14,14.34,14.35,14.03,14.14,452954.0
2021-10-15,14.25,14.45,14.15,14.35,487936.0
2021-10-18,14.26,14.46,14.24,14.35,342448.0
2021-10-19,14.38,14.44,14.075,14.36,759299.0
2021-10-20,14.23,14.48,13.94,13.99,630408.0
2021-10-21,14.04,14.05,13.55,13.78,660541.0
2021-10-22,13.7,13.95,13.35,13.45,547302.0
2021-10-25,13.45,13.72,13.29,13.7,419346.0
2021-10-26,13.7,13.93,13.6,13.67,441237.0
2021-10-27,13.61,13.66,13.31,13.49,410794.0
2021-10-28,13.45,13.64,13.33,13.46,377359.0
2021-10-29,13.41,13.47,13.08,13.26,766982.0
2021-11-01,13.31,14.36,13.27,13.8,1126729.0
2021-11-02,13.74,13.93,13.65,13.78,463994.0
2021-11-03,13.77,14.05,13.68,13.97,535541.0
2021-11-04,14.04,14.24,13.97,14.16,508006.0
2021-11-05,14.19,15.57,14.18,15.15,1842405.0
2021-11-08,15.2,15.39,15.09,15.18,785597.0
2021-11-09,15.17,15.29,14.995,15.12,593960.0
2021-11-10,15.05,15.1,14.67,14.95,639089.0
2021-11-11,15.5,15.75,14.42,14.55,1766640.0
2021-11-12,14.68,15.09,14.55,14.86,735419.0
2021-11-15,14.9,14.93,14.22,14.28,649693.0
2021-11-16,14.29,14.3,13.87,14.21,442518.0
2021-11-17,14.13,14.3,13.77,13.84,616448.0
2021-11-18,13.83,13.85,13.1,13.35,1070317.0
2021-11-19,13.28,13.32,13.07,13.09,473952.0
2021-11-22,13.25,13.52,13.06,13.28,457348.0
2021-11-23,13.27,13.38,13.11,13.16,486567.0
2021-11-24,13.1,13.19,13.01,13.13,376956.0
2021-11-25,13.23,13.25,13.08,13.12,117718.0
2021-11-26,12.3,12.3,11.21,12.08,2920833.0
2021-11-29,12.17,12.5,11.82,11.97,847788.0
2021-11-30,11.75,11.95,11.22,11.72,1090827.0
2021-12-01,11.95,12.09,11.33,11.37,821336.0
2021-12-02,11.43,11.69,11.13,11.66,606313.0
2021-12-03,11.77,11.79,11.15,11.25,748321.0
2021-12-06,11.25,11.69,10.93,11.58,738630.0
2021-12-07,11.8,12.23,11.79,12.15,811621.0
2021-12-08,12.07,12.69,11.99,12.53,768308.0
2021-12-09,12.34,12.4,12.01,12.1,474648.0
2021-12-10,12.11,12.24,11.85,12.08,718301.0
2021-12-13,12.03,12.03,11.63,11.93,346827.0
2021-12-14,11.58,11.88,11.53,11.77,371287.0
2021-12-15,14.0,14.465,12.73,13.14,3357247.0
2021-12-16,12.91,13.69,12.9,12.93,1169879.0
2021-12-17,12.81,13.28,12.63,13.03,741760.0
2021-12-20,12.25,13.05,12.25,12.59,724260.0
2021-12-21,12.57,12.92,12.57,12.71,375217.0
2021-12-22,12.68,13.1,12.61,13.07,363478.0
2021-12-23,13.0,13.32,13.0,13.26,385332.0
2021-12-24,13.14,13.37,13.14,13.23,99765.0
2021-12-29,12.95,13.47,12.95,13.42,327365.0
2021-12-30,13.34,13.67,13.21,13.49,442909.0
2021-12-31,13.4,13.685,13.34,13.61,258195.0
2022-01-04,12.96,13.43,12.96,13.22,469601.0
2022-01-05,13.14,13.5,13.06,13.08,338335.0
2022-01-06,13.19,13.3,12.86,13.01,374501.0
2022-01-07,12.88,13.15,12.88,13.03,399111.0
2022-01-10,12.9,13.04,12.705,12.84,364126.0
2022-01-11,12.91,13.22,12.76,13.17,357267.0
2022-01-12,13.18,13.63,13.16,13.48,639995.0
2022-01-13,13.49,13.78,13.37,13.41,323707.0
2022-01-14,13.31,13.41,13.07,13.24,209305.0
2022-01-17,13.16,13.37,13.13,13.15,112673.0
2022-01-18,13.1,13.69,13.09,13.5,929225.0
2022-01-19,13.59,13.75,13.14,13.53,611910.0
2022-01-20,13.53,13.63,13.26,13.33,402704.0
2022-01-21,13.15,13.25,12.88,13.03,591680.0
2022-01-24,12.65,12.68,11.96,12.44,862410.0
2022-01-25,12.36,12.55,12.06,12.26,695653.0
2022-01-26,12.42,12.61,12.13,12.26,589504.0
2022-01-27,12.3,12.46,12.13,12.17,420275.0
2022-01-28,12.09,12.48,12.0,12.38,421962.0
2022-01-31,12.43,13.0,12.34,12.97,531721.0
2022-02-01,13.0,13.43,13.0,13.14,700178.0
2022-02-02,13.14,13.37,12.76,12.88,547857.0
2022-02-03,12.76,12.91,12.58,12.69,454658.0
2022-02-04,12.66,13.01,12.66,12.94,248667.0
2022-02-07,13.04,13.37,12.98,13.35,397227.0
2022-02-08,13.35,13.49,13.23,13.38,396863.0
2022-02-09,13.48,13.87,13.42,13.74,696530.0
2022-02-10,13.59,13.94,13.53,13.79,477637.0
2022-02-11,13.86,13.99,13.02,13.14,1124642.0
2022-02-14,13.11,13.85,13.11,13.52,740445.0
2022-02-15,13.7,13.8,13.52,13.6,457682.0
2022-02-16,13.74,13.74,13.34,13.55,425272.0
2022-02-17,13.44,13.61,13.34,13.55,277622.0
2022-02-18,13.56,13.68,13.15,13.21,455625.0
2022-02-22,13.0,13.2,12.83,13.1,499864.0
2022-02-23,13.13,13.3,12.93,12.98,308834.0
2022-02-24,12.34,13.58,12.34,13.51,598823.0
2022-02-25,13.55,13.84,13.38,13.77,512283.0
2022-02-28,13.56,13.88,13.45,13.84,497028.0
2022-03-01,13.84,14.1,13.42,13.47,444761.0
2022-03-02,13.53,13.72,13.3,13.37,355407.0
2022-03-03,13.4,13.5,13.03,13.16,375319.0
2022-03-04,13.04,13.15,12.75,12.94,792010.0
2022-03-07,12.78,12.81,12.12,12.21,774443.0
2022-03-08,12.15,12.76,12.13,12.62,511910.0
2022-03-09,12.91,12.95,12.65,12.82,364180.0
2022-03-10,12.64,12.71,12.53,12.63,209622.0
2022-03-11,12.73,12.8,12.34,12.34,289978.0
2022-03-14,12.36,12.74,12.14,12.71,624042.0
2022-03-15,12.71,12.75,12.41,12.5,469294.0
2022-03-16,12.65,12.91,12.55,12.71,806415.0
2022-03-17,12.71,13.23,12.67,13.15,586828.0
2022-03-18,13.12,13.67,12.94,13.49,639156.0
2022-03-21,13.49,13.55,13.12,13.19,334443.0
2022-03-22,13.2,13.615,13.15,13.56,595030.0
2022-03-23,13.5,13.6,13.37,13.43,299442.0
2022-03-24,13.4,13.55,13.24,13.34,444374.0
2022-03-25,13.35,13.47,13.19,13.43,242807.0
2022-03-28,13.33,13.63,13.33,13.49,301879.0
2022-03-29,13.45,13.68,13.43,13.49,355693.0
2022-03-30,13.4,13.52,13.22,13.26,233911.0
2022-03-31,13.13,13.46,13.13,13.41,303998.0
2022-04-01,13.46,13.5,13.21,13.41,301049.0
2022-04-04,13.41,13.505,13.31,13.39,192655.0
2022-04-05,13.28,13.35,13.12,13.19,242322.0
2022-04-06,13.06,13.1,12.81,13.09,354319.0
2022-04-07,13.04,13.1,12.77,13.01,224947.0
2022-04-08,12.98,13.04,12.73,12.91,197141.0
2022-04-11,12.84,13.1,12.8,12.98,118592.0
2022-04-12,13.0,13.05,12.75,12.8,265978.0
2022-04-13,12.85,12.95,12.48,12.74,702787.0
2022-04-14,12.69,12.94,12.67,12.88,156468.0
2022-04-18,12.9,12.97,12.45,12.63,289128.0
2022-04-19,12.8,13.62,12.8,13.55,1084887.0
2022-04-20,13.7,13.9,13.42,13.55,366248.0
2022-04-21,13.7,13.93,13.45,13.72,526899.0
2022-04-22,13.63,13.73,13.5,13.58,223378.0
2022-04-25,13.38,13.65,13.23,13.63,230092.0
2022-04-26,13.59,13.63,13.2,13.26,240632.0
2022-04-27,13.24,13.38,12.99,13.05,267722.0
2022-04-28,13.16,13.4,12.94,13.25,243133.0
2022-04-29,13.21,13.39,13.01,13.16,394975.0
2022-05-02,13.0,13.1,12.79,12.9,235341.0
2022-05-03,12.97,13.04,12.84,13.0,261423.0
2022-05-04,12.98,13.0,12.61,12.9,387486.0
2022-05-05,12.79,12.98,12.21,12.3,520491.0
2022-05-06,12.31,12.36,12.0,12.17,277134.0
2022-05-09,12.02,12.09,11.45,11.63,454316.0
2022-05-10,11.71,11.99,11.55,11.85,364386.0
2022-05-11,11.82,12.14,11.61,11.66,341878.0
2022-05-12,11.49,11.61,11.16,11.42,316918.0
2022-05-13,11.77,12.51,11.61,12.44,492190.0
2022-05-16,12.39,13.0,12.36,12.76,515604.0
2022-05-17,12.98,13.17,12.85,12.89,349459.0
2022-05-18,12.9,12.92,12.31,12.42,286412.0
2022-05-19,12.28,12.49,12.15,12.45,255864.0
2022-05-20,12.56,12.62,12.07,12.24,230482.0
2022-05-24,12.25,12.35,11.96,12.02,143950.0
2022-05-25,11.97,12.2,11.94,12.15,168696.0
2022-05-26,12.2,12.35,12.18,12.19,238927.0
2022-05-27,12.21,12.6,12.2,12.53,606081.0
2022-05-30,12.69,12.94,12.68,12.94,221358.0
2022-05-31,12.87,13.23,12.71,12.91,635468.0
2022-06-01,12.95,13.08,12.54,12.74,255714.0
2022-06-02,12.74,12.9,12.57,12.7,209221.0
2022-06-03,12.6,12.77,12.45,12.67,165690.0
2022-06-06,12.74,12.84,12.56,12.64,151569.0
2022-06-07,12.54,12.71,12.41,12.69,198023.0
2022-06-08,12.59,12.81,12.5,12.55,245138.0
2022-06-09,12.5,12.54,12.06,12.16,429582.0
2022-06-10,12.01,12.05,11.57,11.65,614604.0
2022-06-13,11.52,11.52,11.03,11.12,407436.0
2022-06-14,11.1,11.32,10.9,11.11,416910.0
2022-06-15,11.2,11.57,11.14,11.41,269160.0
2022-06-16,11.15,11.17,10.35,10.68,686174.0
2022-06-17,10.71,11.14,10.65,11.0,273483.0
2022-06-20,11.07,11.455,11.0,11.31,107577.0
2022-06-21,11.44,11.52,11.28,11.31,191473.0
2022-06-22,11.09,11.18,10.73,11.06,303194.0
2022-06-23,11.04,11.26,10.88,11.1,441538.0
2022-06-24,11.13,11.57,11.04,11.35,253315.0
2022-06-27,11.44,11.49,11.19,11.34,207720.0
2022-06-28,11.4,11.64,11.255,11.31,216160.0
2022-06-29,11.24,11.29,10.93,11.0,207649.0
2022-06-30,10.82,11.0,10.45,10.81,356818.0
2022-07-04,10.85,11.15,10.69,11.01,188076.0
2022-07-05,10.91,11.18,10.64,11.15,420516.0
2022-07-06,11.11,11.15,10.74,11.07,185562.0
2022-07-07,11.11,11.32,10.95,11.1,992643.0
2022-07-08,11.05,11.15,10.86,11.03,154481.0
2022-07-11,10.94,10.95,10.7,10.72,169657.0
2022-07-12,10.68,10.98,10.58,10.85,173903.0
2022-07-13,10.71,10.96,10.64,10.92,217104.0
2022-07-14,10.75,10.92,10.7,10.83,246498.0
2022-07-15,10.89,10.95,10.7,10.85,221662.0
2022-07-18,10.93,11.19,10.81,10.82,267221.0
2022-07-19,10.98,11.24,10.9,11.17,336916.0
2022-07-20,11.18,11.65,11.03,11.6,411648.0
2022-07-21,11.53,11.54,11.29,11.38,144806.0
2022-07-22,11.42,11.5,10.97,11.1,153168.0
2022-07-25,11.1,11.17,10.94,11.03,73211.0
2022-07-26,11.06,11.06,10.63,10.67,191782.0
2022-07-27,10.85,10.91,10.71,10.86,130956.0
2022-07-28,10.86,10.94,10.73,10.83,148597.0
2022-07-29,10.82,11.3,10.75,11.22,281409.0
2022-08-02,11.13,11.33,10.92,11.16,148791.0
2022-08-03,11.17,11.35,11.06,11.31,302259.0
2022-08-04,11.31,11.47,11.19,11.28,240107.0
2022-08-05,11.15,11.27,10.96,10.99,343635.0
2022-08-08,11.07,11.47,11.0,11.26,204403.0
2022-08-09,11.29,11.3,10.93,11.04,303895.0
2022-08-10,11.25,11.55,11.2,11.55,352103.0
2022-08-11,11.6,12.23,11.31,11.38,844391.0
2022-08-12,11.48,11.51,11.07,11.2,377969.0
2022-08-15,11.12,11.22,10.94,11.21,351979.0
2022-08-16,11.15,11.15,10.98,11.09,320863.0
2022-08-17,10.99,11.13,10.55,10.64,557985.0
2022-08-18,10.64,10.67,10.23,10.27,955105.0
2022-08-19,10.19,10.19,9.8,9.88,697520.0
2022-08-22,9.55,9.86,9.47,9.68,491771.0
2022-08-23,9.65,9.79,9.37,9.44,601824.0
2022-08-24,9.4,9.59,9.26,9.42,331598.0
2022-08-25,9.43,9.59,9.42,9.5,174708.0
2022-08-26,9.5,9.57,9.18,9.24,311768.0
2022-08-29,9.14,9.21,8.93,9.0,283516.0
2022-08-30,9.04,9.23,8.89,9.17,485285.0
2022-08-31,9.2,9.2,8.98,9.01,304494.0
2022-09-01,8.95,8.96,8.735,8.87,316769.0
2022-09-02,8.94,9.06,8.85,8.85,160684.0
2022-09-06,8.96,9.0,8.59,8.59,243077.0
2022-09-07,8.52,8.65,8.48,8.5,168232.0
2022-09-08,8.41,8.47,8.12,8.36,411368.0
2022-09-09,8.45,9.29,8.4,9.22,543718.0
2022-09-12,9.83,9.83,9.39,9.48,509517.0
2022-09-13,9.37,9.52,9.1,9.11,519072.0
2022-09-14,9.15,9.35,8.96,9.33,202381.0
2022-09-15,9.34,9.74,9.33,9.52,677289.0
2022-09-16,9.42,9.47,9.23,9.26,420648.0
2022-09-19,9.21,9.49,9.17,9.45,184959.0
2022-09-20,9.34,9.4,9.23,9.36,161765.0
2022-09-21,9.41,9.57,9.21,9.53,208084.0
2022-09-22,9.38,9.54,9.07,9.1,174806.0
2022-09-23,9.0,9.0,8.8,8.8,196646.0
2022-09-26,8.69,9.06,8.66,8.66,206585.0
2022-09-27,8.73,8.98,8.68,8.79,168791.0
2022-09-28,8.8,9.37,8.72,9.32,279827.0
2022-09-29,9.18,9.18,8.57,8.76,389644.0
2022-09-30,8.76,9.22,8.65,9.1,315487.0
2022-10-03,9.13,9.22,8.95,9.01,192017.0
2022-10-04,9.1,9.3,9.1,9.15,184954.0
2022-10-05,9.08,9.15,8.81,8.94,137984.0
2022-10-06,8.9,9.03,8.85,8.86,106561.0
2022-10-07,8.75,8.84,8.51,8.63,236415.0
2022-10-11,8.5,8.62,8.26,8.35,299924.0
2022-10-12,8.29,8.66,8.18,8.52,229020.0
2022-10-13,8.24,8.64,8.24,8.57,258205.0
2022-10-14,8.6,8.8,8.44,8.5,117290.0
2022-10-17,8.64,8.75,8.44,8.46,261784.0
2022-10-18,8.62,9.01,8.58,8.78,551631.0
2022-10-19,8.68,8.79,8.465,8.62,272552.0
2022-10-20,8.66,8.68,8.5,8.57,190992.0
2022-10-21,8.55,8.65,8.48,8.57,312496.0
2022-10-24,8.55,8.65,8.2,8.33,343538.0
2022-10-25,8.3,8.5,8.3,8.48,326511.0
2022-10-26,8.5,8.94,8.41,8.78,429396.0
2022-10-27,8.82,8.98,8.8,8.94,201771.0
2022-10-28,8.9,9.13,8.88,9.07,268229.0
2022-10-31,9.07,9.375,8.96,9.26,285194.0
2022-11-01,9.4,9.59,9.31,9.47,225480.0
2022-11-02,9.43,9.6,9.12,9.12,288106.0
2022-11-03,9.26,9.38,9.12,9.23,230803.0
2022-11-04,9.29,9.44,9.19,9.43,243368.0
2022-11-07,9.35,9.98,9.35,9.88,321710.0
2022-11-08,10.03,10.03,9.67,9.73,171613.0
2022-11-09,9.64,9.81,9.49,9.69,266125.0
2022-11-10,10.33,10.83,10.02,10.17,683532.0
2022-11-11,10.15,10.38,9.85,10.15,606342.0
2022-11-14,10.1,10.4,10.06,10.22,302212.0
2022-11-15,10.25,10.36,9.95,10.07,263708.0
2022-11-16,10.0,10.06,9.9,9.93,153315.0
2022-11-17,9.85,10.05,9.8,10.05,130194.0
2022-11-18,10.05,10.14,9.86,10.14,119718.0
2022-11-21,10.04,10.25,9.83,10.1,246163.0
2022-11-22,10.02,10.2,9.91,9.93,143963.0
2022-11-23,9.99,10.47,9.85,10.4,614545.0
2022-11-24,10.45,10.55,10.28,10.37,147562.0
2022-11-25,10.34,10.63,10.32,10.44,243310.0
2022-11-28,10.36,10.48,10.24,10.24,154366.0
2022-11-29,10.25,10.44,10.19,10.22,103588.0
2022-11-30,10.2,10.34,10.08,10.3,228761.0
2022-12-01,10.28,10.45,10.15,10.2,230904.0
2022-12-02,10.15,10.31,10.1,10.25,118061.0
2022-12-05,10.17,10.21,9.89,10.0,303858.0
2022-12-06,9.97,10.05,9.82,9.95,174247.0
2022-12-07,9.95,9.98,9.71,9.75,205610.0
2022-12-08,9.73,9.9,9.71,9.74,118422.0
2022-12-09,9.71,9.8,9.51,9.7,161404.0
2022-12-12,9.71,9.79,9.55,9.73,160843.0
2022-12-13,9.99,10.11,9.75,9.83,256518.0
2022-12-14,9.69,9.91,9.48,9.58,305326.0
2022-12-15,9.52,9.52,9.06,9.23,313773.0
2022-12-16,9.08,9.19,9.0,9.08,269870.0
2022-12-19,9.0,9.04,8.54,8.63,377195.0
2022-12-20,8.58,8.65,8.22,8.27,529478.0
2022-12-21,8.29,8.45,8.29,8.44,394738.0
2022-12-22,8.36,8.38,8.03,8.22,354802.0
2022-12-23,8.34,8.34,7.94,7.99,422927.0
2022-12-28,7.88,7.88,7.3,7.45,905066.0
2022-12-29,7.47,7.94,7.4,7.92,321964.0
2022-12-30,7.8,8.12,7.8,8.05,309147.0
2023-01-03,8.07,8.31,7.99,8.02,350090.0
2023-01-04,8.06,8.27,8.05,8.22,394274.0
2023-01-05,8.16,8.3,7.84,7.93,524092.0
2023-01-06,7.95,8.04,7.75,7.84,367044.0
2023-01-09,7.88,8.08,7.76,7.78,509770.0
2023-01-10,7.74,7.855,7.62,7.83,623648.0
2023-01-11,7.86,7.9,7.75,7.85,396303.0
2023-01-12,8.0,8.07,7.9,8.04,410592.0
2023-01-13,7.92,7.93,7.75,7.84,470200.0
2023-01-16,7.92,8.08,7.85,8.06,277727.0
2023-01-17,8.05,8.06,7.87,7.95,334953.0
2023-01-18,8.1,8.1,7.86,7.92,459387.0
2023-01-19,7.8,7.89,7.76,7.79,329511.0
2023-01-20,7.79,8.0,7.76,7.92,296826.0
2023-01-23,7.96,8.2,7.9,8.19,451777.0
2023-01-24,8.14,8.48,8.11,8.45,386153.0
2023-01-25,8.32,8.405,8.205,8.38,194122.0
2023-01-26,8.47,8.57,8.36,8.55,312871.0
2023-01-27,8.54,8.78,8.49,8.67,485542.0
2023-01-30,8.6,8.66,8.53,8.59,176188.0
2023-01-31,8.58,8.78,8.56,8.74,249985.0
2023-02-01,8.73,8.75,8.64,8.71,276965.0
2023-02-02,8.82,9.21,8.81,9.2,860691.0
2023-02-03,9.1,9.19,8.83,8.87,354264.0
2023-02-06,8.85,9.05,8.65,8.84,433822.0
2023-02-07,9.2,9.41,8.895,8.93,1006246.0
2023-02-08,8.99,9.13,8.77,8.91,515737.0
2023-02-09,8.94,8.99,8.65,8.7,301736.0
2023-02-10,8.63,8.66,8.47,8.62,194573.0
2023-02-13,8.65,8.72,8.55,8.62,173319.0
2023-02-14,8.62,8.89,8.55,8.81,308369.0
2023-02-15,8.78,8.88,8.68,8.79,194196.0
2023-02-16,8.71,8.86,8.67,8.78,237581.0
2023-02-17,8.75,8.91,8.6,8.83,284082.0
2023-02-21,8.75,8.75,8.27,8.28,381468.0
2023-02-22,8.28,8.46,8.18,8.18,429309.0
2023-02-23,8.27,8.35,8.16,8.31,242508.0
2023-02-24,8.19,8.28,8.06,8.18,322293.0
2023-02-27,8.21,8.34,8.18,8.3,241135.0
2023-02-28,8.27,8.38,8.16,8.22,153414.0
2023-03-01,8.19,8.35,8.1,8.17,162239.0
2023-03-02,8.18,8.275,8.15,8.24,252829.0
2023-03-03,8.28,8.58,8.27,8.44,519998.0
2023-03-06,8.48,8.57,8.365,8.41,203539.0
2023-03-07,8.39,8.56,8.19,8.2,292980.0
2023-03-08,8.17,8.33,8.17,8.17,118321.0
2023-03-09,8.2,8.335,8.1,8.13,128203.0
2023-03-10,8.14,8.25,7.69,7.79,725878.0
2023-03-13,7.66,7.905,7.54,7.78,373558.0
2023-03-14,7.94,7.975,7.81,7.97,280103.0
2023-03-15,7.81,7.85,7.48,7.59,428692.0
2023-03-16,7.54,7.9,7.48,7.88,290020.0
2023-03-17,7.82,7.83,7.58,7.58,241590.0
2023-03-20,7.63,7.83,7.58,7.79,177698.0
2023-03-21,7.83,7.91,7.795,7.89,176205.0
2023-03-22,7.89,7.89,7.67,7.7,153868.0
2023-03-23,7.73,8.19,7.71,8.05,542930.0
2023-03-24,7.9,8.14,7.9,8.12,172888.0
2023-03-27,8.12,8.3,7.99,8.29,220154.0
2023-03-28,8.29,8.43,8.12,8.31,332447.0
2023-03-29,8.34,8.72,8.31,8.66,397464.0
2023-03-30,8.7,8.75,8.345,8.53,350726.0
2023-03-31,8.53,8.97,8.53,8.83,442329.0
2023-04-03,8.83,9.14,8.75,9.14,323120.0
2023-04-04,9.1,9.14,8.85,8.94,194519.0
2023-04-05,8.87,8.97,8.75,8.94,165744.0
2023-04-06,8.92,9.01,8.85,8.9,206406.0
2023-04-10,8.9,9.37,8.8,9.35,490084.0
2023-04-11,9.31,9.5,9.15,9.2,437835.0
2023-04-12,9.38,9.4,8.915,8.93,417556.0
2023-04-13,8.93,8.98,8.67,8.72,288377.0
2023-04-14,8.71,8.935,8.58,8.86,216796.0
2023-04-17,8.84,8.96,8.75,8.93,161787.0
2023-04-18,8.97,8.98,8.8,8.92,114962.0
2023-04-19,8.92,8.92,8.755,8.85,115403.0
2023-04-20,8.83,8.84,8.725,8.77,75819.0
2023-04-21,8.77,8.78,8.65,8.7,67330.0
2023-04-24,8.75,8.93,8.66,8.83,267828.0
2023-04-25,8.79,8.83,8.68,8.7,95951.0
2023-04-26,8.67,8.8,8.57,8.57,199270.0
2023-04-27,8.59,8.72,8.42,8.5,223313.0
2023-04-28,8.48,8.9,8.41,8.88,258792.0
2023-05-01,8.8,8.95,8.74,8.89,153150.0
2023-05-02,8.85,8.89,8.58,8.69,116978.0
2023-05-03,8.71,9.11,8.69,8.75,345466.0
2023-05-04,8.74,8.86,8.3,8.36,302936.0
2023-05-05,8.5,8.9,8.5,8.79,347370.0
2023-05-08,8.79,8.91,8.71,8.74,204188.0
2023-05-09,8.65,8.82,8.65,8.81,109726.0
2023-05-10,8.88,9.14,8.86,9.11,303750.0
2023-05-11,9.1,9.12,8.8,9.0,211839.0
2023-05-12,9.15,9.15,8.62,8.9,457403.0
2023-05-15,9.05,9.78,8.97,9.62,1384930.0
2023-05-16,9.54,9.55,9.14,9.38,532474.0
2023-05-17,9.49,10.07,9.38,10.0,1134568.0
2023-05-18,10.01,10.26,9.92,10.03,403097.0
2023-05-19,9.9,10.065,9.71,10.01,267263.0
2023-05-23,10.0,10.11,9.83,9.87,355078.0
2023-05-24,9.81,9.85,9.67,9.77,466257.0
2023-05-25,9.74,9.93,9.67,9.88,281869.0
2023-05-26,9.89,10.15,9.77,9.93,307016.0
2023-05-29,10.04,10.1,10.0,10.09,85290.0
2023-05-30,10.07,10.11,9.79,9.9,179087.0
2023-05-31,9.8,9.95,9.62,9.78,180928.0
2023-06-01,9.78,9.95,9.66,9.77,128501.0
2023-06-02,9.79,9.83,9.58,9.58,181296.0
2023-06-05,9.55,9.75,9.51,9.6,123642.0
2023-06-06,9.6,9.68,9.5,9.65,120004.0
2023-06-07,9.65,9.67,9.5,9.58,279023.0
2023-06-08,9.52,9.65,9.42,9.45,139095.0
2023-06-09,9.4,9.5,9.33,9.35,284256.0
2023-06-12,9.3,9.76,9.26,9.59,311314.0
2023-06-13,9.71,9.96,9.58,9.86,246361.0
2023-06-14,9.81,9.97,9.75,9.8,202893.0
2023-06-15,9.76,9.82,9.64,9.78,144262.0
2023-06-16,9.73,9.87,9.72,9.73,79926.0
2023-06-19,9.68,9.73,9.61,9.67,47424.0
2023-06-20,9.59,9.65,9.47,9.47,105181.0
2023-06-21,9.45,9.47,9.25,9.27,130239.0
2023-06-22,9.28,9.31,9.04,9.15,162769.0
2023-06-23,9.02,9.13,8.95,8.96,127389.0
2023-06-26,8.96,9.0,8.73,8.82,187848.0
2023-06-27,8.84,8.85,8.66,8.72,288155.0
2023-06-28,8.75,8.8,8.64,8.66,219869.0
2023-06-29,8.67,8.82,8.62,8.74,196691.0
2023-06-30,8.76,8.92,8.69,8.87,233092.0
2023-07-04,8.9,9.43,8.9,9.29,304753.0
2023-07-05,9.19,9.3,8.95,8.96,346624.0
2023-07-06,8.85,9.12,8.81,9.07,211688.0
2023-07-07,9.05,9.2,9.03,9.11,170742.0
2023-07-10,9.1,9.15,8.97,9.13,129971.0
2023-07-11,9.38,9.46,9.23,9.38,402101.0
2023-07-12,9.46,9.46,9.26,9.33,130038.0
2023-07-13,9.39,9.43,9.25,9.29,362517.0
2023-07-14,9.25,9.32,9.1,9.25,139811.0
2023-07-17,9.13,9.15,9.08,9.08,105248.0
2023-07-18,9.03,9.15,8.89,8.89,294342.0
2023-07-19,8.89,9.04,8.89,9.0,476631.0
2023-07-20,8.96,9.0,8.87,8.88,244149.0
2023-07-21,8.85,9.18,8.85,9.06,328445.0
2023-07-24,9.24,9.43,9.05,9.16,398902.0
2023-07-25,9.11,9.16,8.94,9.01,233826.0
2023-07-26,8.98,9.09,8.93,9.0,179745.0
2023-07-27,9.05,9.05,8.9,8.96,172287.0
2023-07-28,9.01,9.09,8.9,9.04,253410.0
2023-07-31,9.0,9.2,8.98,9.2,416459.0
2023-08-01,9.15,9.38,9.11,9.26,276514.0
2023-08-02,9.18,9.26,9.04,9.25,229130.0
2023-08-03,9.19,9.27,9.14,9.21,266624.0
2023-08-04,9.25,9.46,9.21,9.27,405471.0
2023-08-08,9.3,9.52,9.22,9.49,455409.0
2023-08-09,9.58,9.6,9.27,9.35,279586.0
2023-08-10,9.75,9.76,8.795,8.88,1592345.0
2023-08-11,8.89,9.53,8.88,9.33,1055121.0
2023-08-14,9.36,9.51,9.07,9.11,340053.0
2023-08-15,9.09,9.12,8.97,8.98,205235.0
2023-08-16,8.96,8.98,8.75,8.83,264708.0
2023-08-17,8.8,8.98,8.43,8.43,502501.0
2023-08-18,8.31,8.57,8.17,8.43,428004.0
2023-08-21,8.43,8.45,8.01,8.07,320147.0
2023-08-22,8.11,8.18,7.99,8.06,646184.0
2023-08-23,8.12,8.25,8.04,8.09,331981.0
2023-08-24,8.06,8.15,8.01,8.1,166474.0
2023-08-25,8.11,8.18,7.92,8.04,160471.0
2023-08-28,8.04,8.22,7.95,8.15,173444.0
2023-08-29,8.15,8.22,8.085,8.13,284018.0
2023-08-30,8.1,8.3,8.1,8.25,219097.0
2023-08-31,8.41,8.55,8.2,8.54,352118.0
2023-09-01,8.55,8.64,8.35,8.44,282987.0
2023-09-05,8.37,8.54,8.34,8.4,242540.0
2023-09-06,8.32,8.4,8.01,8.01,440247.0
2023-09-07,8.05,8.1,7.85,7.96,356011.0
2023-09-08,7.88,8.03,7.85,7.96,261227.0
2023-09-11,7.96,8.06,7.95,7.99,154395.0
2023-09-12,8.12,8.5,8.09,8.29,437828.0
2023-09-13,8.22,8.29,7.96,8.0,281567.0
2023-09-14,8.0,8.24,7.97,8.09,300502.0
2023-09-15,8.14,8.17,7.97,8.02,231456.0
2023-09-18,7.96,8.04,7.96,8.0,165802.0
2023-09-19,7.96,8.0,7.87,7.96,286175.0
2023-09-20,7.96,7.99,7.89,7.98,156595.0
2023-09-21,8.02,8.62,7.98,8.56,1070492.0
2023-09-22,8.54,8.62,8.49,8.54,196972.0
2023-09-25,8.6,8.95,8.54,8.72,377900.0
2023-09-26,8.67,8.81,8.52,8.77,427642.0
2023-09-27,8.84,9.0,8.8,8.87,504254.0
2023-09-28,8.93,9.7,8.84,9.53,1188784.0
2023-09-29,9.51,9.65,9.43,9.47,447836.0
2023-10-02,9.47,9.55,9.28,9.45,330868.0
2023-10-03,9.35,9.56,9.34,9.35,207109.0
2023-10-04,9.21,9.49,9.2,9.32,386446.0
2023-10-05,9.22,9.4,9.11,9.11,206793.0
2023-10-06,9.03,9.27,8.91,9.22,221506.0
2023-10-10,9.26,9.32,9.08,9.1,168462.0
2023-10-11,9.1,9.32,9.02,9.09,73879.0
2023-10-12,9.25,9.25,8.93,8.97,219998.0
2023-10-13,8.97,8.98,8.81,8.87,211551.0
2023-10-16,8.89,8.96,8.81,8.85,252474.0
2023-10-17,8.85,8.85,8.76,8.84,125289.0
2023-10-18,8.75,8.84,8.25,8.26,438081.0
2023-10-19,8.29,8.54,8.29,8.44,212415.0
2023-10-20,8.39,8.53,8.06,8.15,265899.0
2023-10-23,8.05,8.14,8.01,8.12,209655.0
2023-10-24,8.08,8.35,8.08,8.35,390667.0
2023-10-25,8.29,8.36,7.88,8.16,552634.0
2023-10-26,8.16,8.34,8.13,8.23,213281.0
2023-10-27,8.14,8.23,8.02,8.2,184009.0
2023-10-30,8.21,8.34,8.08,8.26,229788.0
2023-10-31,8.24,8.34,8.12,8.34,117453.0
2023-11-01,8.3,8.69,8.27,8.66,233956.0
2023-11-02,8.65,9.22,8.65,9.16,560722.0
2023-11-03,9.21,9.4,8.79,9.12,703268.0
2023-11-06,9.1,9.2,8.72,8.8,541892.0
2023-11-07,8.74,9.07,8.62,9.01,402944.0
2023-11-08,9.0,9.13,8.94,9.05,289906.0
2023-11-09,9.4,9.64,9.23,9.25,1055846.0
2023-11-10,9.23,9.515,9.13,9.4,613764.0
2023-11-13,9.34,9.42,8.95,8.98,436104.0
2023-11-14,9.12,9.39,9.1,9.23,365567.0
2023-11-15,9.26,9.37,9.17,9.22,391964.0
2023-11-16,9.13,9.32,9.13,9.16,247841.0
2023-11-17,9.2,9.27,8.96,9.05,369796.0
2023-11-20,9.0,9.15,9.0,9.15,131859.0
2023-11-21,9.14,9.15,8.97,8.99,288843.0
2023-11-22,8.96,9.045,8.77,8.78,509771.0
2023-11-23,8.79,8.87,8.35,8.35,386896.0
2023-11-24,8.35,8.45,8.25,8.35,324974.0
2023-11-27,8.39,8.42,8.22,8.27,217978.0
2023-11-28,8.21,8.255,8.11,8.2,356798.0
2023-11-29,8.21,8.31,8.16,8.18,274554.0
2023-11-30,8.2,8.25,7.94,7.96,601547.0
2023-12-01,8.45,8.64,8.2,8.35,1254913.0
2023-12-04,8.22,8.3,8.14,8.23,339257.0
2023-12-05,8.21,8.39,8.2,8.25,312027.0
2023-12-06,8.21,8.34,8.07,8.1,401600.0
2023-12-07,8.1,8.19,8.05,8.16,263507.0
2023-12-08,8.13,8.285,8.1,8.23,258841.0
2023-12-11,8.2,8.25,8.06,8.13,202661.0
2023-12-12,8.1,8.1,7.97,8.0,349350.0
2023-12-13,7.95,8.22,7.95,8.18,524696.0
2023-12-14,8.15,8.35,8.15,8.24,446704.0
2023-12-15,8.28,8.28,8.11,8.15,262484.0
2023-12-18,8.12,8.28,8.11,8.23,209478.0
2023-12-19,8.17,8.29,8.15,8.15,262190.0
2023-12-20,8.15,8.28,8.1,8.18,582545.0
2023-12-21,8.18,8.375,8.12,8.32,491604.0
2023-12-22,8.32,8.53,8.21,8.51,417768.0
2023-12-27,8.5,8.5,8.3,8.4,218641.0
2023-12-28,8.34,8.49,8.31,8.38,116613.0
2023-12-29,8.32,8.43,8.26,8.37,210594.0
2024-01-02,8.26,8.37,8.19,8.2,166808.0
2024-01-03,8.16,8.19,8.01,8.14,240775.0
2024-01-04,8.14,8.15,8.04,8.11,261734.0
2024-01-05,8.1,8.31,8.03,8.27,308915.0
2024-01-08,8.24,8.27,8.14,8.2,221142.0
2024-01-09,8.15,8.29,8.11,8.26,222376.0
2024-01-10,8.21,8.28,8.16,8.2,154327.0
2024-01-11,8.18,8.24,8.08,8.18,355535.0
2024-01-12,8.15,8.2,7.98,8.12,467392.0
2024-01-15,8.05,8.36,8.02,8.36,276961.0
2024-01-16,8.37,8.39,8.1,8.14,284423.0
2024-01-17,8.14,8.24,8.02,8.11,266972.0
2024-01-18,8.14,8.24,8.06,8.06,270418.0
2024-01-19,8.06,8.12,8.01,8.11,201670.0
2024-01-22,8.11,8.12,8.05,8.09,157252.0
2024-01-23,8.13,8.18,8.1,8.16,206583.0
2024-01-24,8.14,8.19,8.06,8.06,209424.0
2024-01-25,8.08,8.305,8.08,8.26,327118.0
2024-01-26,8.19,8.36,8.17,8.31,310479.0
2024-01-29,8.3,8.31,8.22,8.28,177274.0
2024-01-30,8.28,8.3,8.21,8.28,190028.0
2024-01-31,8.25,8.29,8.21,8.25,205689.0
2024-02-01,8.21,8.25,8.03,8.13,472096.0
2024-02-02,8.1,8.25,8.06,8.22,258167.0
2024-02-05,8.18,8.25,8.09,8.12,220759.0
2024-02-06,8.14,8.19,8.06,8.18,483673.0
2024-02-07,8.16,8.24,8.08,8.23,234106.0
2024-02-08,8.1,8.42,7.38,7.67,2251625.0
2024-02-09,7.72,7.99,7.4,7.9,767478.0
2024-02-12,7.81,7.96,7.76,7.87,347187.0
2024-02-13,7.75,7.87,7.66,7.78,396418.0
2024-02-14,7.79,8.02,7.76,8.01,448108.0
2024-02-15,8.0,8.2,7.98,8.16,524037.0
2024-02-16,8.2,8.27,8.09,8.22,497247.0
2024-02-20,8.15,8.21,8.02,8.2,376707.0
2024-02-21,8.19,8.26,8.05,8.15,229973.0
2024-02-22,8.16,8.23,8.06,8.07,467983.0
2024-02-23,8.05,8.08,7.97,8.01,261141.0
2024-02-26,8.0,8.06,7.99,8.02,132376.0
2024-02-27,8.0,8.09,7.87,7.96,283071.0
2024-02-28,7.95,7.95,7.86,7.88,295927.0
2024-02-29,7.85,7.95,7.825,7.91,292491.0
2024-03-01,7.85,8.06,7.85,8.03,259634.0
2024-03-04,8.0,8.07,7.87,7.89,241684.0
2024-03-05,7.89,7.905,7.73,7.79,414193.0
2024-03-06,7.85,7.93,7.76,7.81,283947.0
2024-03-07,7.8,7.82,7.74,7.77,161406.0
2024-03-08,7.72,7.805,7.655,7.72,276735.0
2024-03-11,7.65,7.77,7.59,7.64,259917.0
2024-03-12,7.59,7.66,7.53,7.64,158359.0
2024-03-13,7.59,7.765,7.56,7.7,291515.0
2024-03-14,7.67,7.73,7.6,7.66,390963.0
2024-03-15,7.67,7.75,7.62,7.64,150220.0
2024-03-18,7.62,7.64,7.53,7.55,198402.0
2024-03-19,7.51,7.56,7.455,7.48,188925.0
2024-03-20,7.45,7.55,7.38,7.47,371757.0
2024-03-21,7.51,7.555,7.47,7.5,374030.0
2024-03-22,7.45,7.5,7.39,7.46,279650.0
2024-03-25,7.46,7.52,7.44,7.49,238193.0
2024-03-26,7.48,7.55,7.4,7.43,233896.0
2024-03-27,7.42,7.5,7.36,7.37,415376.0
2024-03-28,7.37,7.43,7.33,7.37,278104.0
2024-04-01,7.4,7.51,7.4,7.43,278711.0
2024-04-02,7.4,7.41,7.14,7.25,743211.0
2024-04-03,7.21,7.325,7.18,7.29,362682.0
2024-04-04,7.26,7.41,7.25,7.32,366939.0
2024-04-05,7.35,7.55,7.3,7.46,579277.0
2024-04-08,7.45,7.46,7.24,7.37,411175.0
2024-04-09,7.36,7.505,7.36,7.41,242538.0
2024-04-10,7.36,7.41,7.24,7.4,380144.0
2024-04-11,7.48,8.02,7.4,7.86,2103813.0
2024-04-12,7.85,7.88,7.63,7.66,311798.0
2024-04-15,7.64,7.66,7.45,7.54,300629.0
2024-04-16,7.51,7.69,7.45,7.68,434854.0
2024-04-17,7.68,7.8,7.59,7.78,1448998.0
2024-04-18,7.83,7.94,7.78,7.93,194069.0
2024-04-19,7.86,7.97,7.81,7.85,321652.0
2024-04-22,7.85,8.15,7.85,8.06,524253.0
2024-04-23,8.06,8.39,8.01,8.32,526870.0
2024-04-24,8.28,8.48,8.25,8.39,309537.0
2024-04-25,8.3,8.36,8.155,8.36,271871.0
2024-04-26,8.34,8.89,8.26,8.87,769296.0
2024-04-29,8.85,9.0,8.73,8.82,695467.0
2024-04-30,8.78,8.9,8.535,8.69,337719.0
2024-05-01,8.66,9.03,8.61,9.02,431410.0
2024-05-02,9.0,9.12,8.77,8.95,952231.0
2024-05-03,9.1,9.18,8.97,9.11,1149779.0
2024-05-06,9.14,9.16,9.03,9.05,344215.0
2024-05-07,9.03,9.18,8.98,9.08,248781.0
2024-05-08,9.02,9.1,8.78,8.91,683031.0
2024-05-09,8.85,8.98,8.24,8.62,794984.0
2024-05-10,8.55,8.75,8.2,8.3,885892.0
2024-05-13,8.3,8.45,8.18,8.22,389353.0
2024-05-14,8.17,8.33,8.08,8.3,374526.0
2024-05-15,8.29,8.5,8.25,8.4,356365.0
2024-05-16,8.4,8.65,8.3,8.6,299156.0
2024-05-17,8.59,8.69,8.43,8.43,359776.0
2024-05-21,8.34,8.49,8.26,8.44,354156.0
2024-05-22,8.4,8.44,8.32,8.34,216379.0
2024-05-23,8.35,8.46,8.29,8.3,296743.0
2024-05-24,8.31,8.38,8.06,8.11,340462.0
2024-05-27,8.1,8.11,7.99,7.99,241616.0
2024-05-28,7.93,8.05,7.77,7.83,388454.0
2024-05-29,7.85,8.0,7.74,7.77,243860.0
2024-05-30,7.75,7.98,7.725,7.92,321891.0
2024-05-31,7.93,7.98,7.65,7.77,538850.0
2024-06-03,7.8,7.85,7.585,7.62,280383.0
2024-06-04,7.6,7.67,7.25,7.54,2035917.0
2024-06-05,7.59,7.64,7.44,7.47,219630.0
2024-06-06,7.44,7.49,7.36,7.41,315222.0
2024-06-07,7.37,7.42,7.25,7.3,402204.0
2024-06-10,7.26,7.44,7.26,7.4,209384.0
2024-06-11,7.39,7.43,7.26,7.4,285893.0
2024-06-12,7.5,7.53,7.38,7.49,273101.0
2024-06-13,7.5,7.59,7.42,7.48,373666.0
2024-06-14,7.38,7.5,7.22,7.28,461161.0
2024-06-17,7.26,7.47,7.17,7.41,725055.0
2024-06-18,7.35,7.38,7.25,7.26,276781.0
2024-06-19,7.2,7.3,7.16,7.22,266047.0
2024-06-20,7.22,7.26,7.12,7.12,340296.0
2024-06-21,7.13,7.26,7.1,7.2,289009.0
2024-06-24,7.25,7.73,7.25,7.59,668344.0
2024-06-25,7.53,7.715,7.52,7.66,361147.0
2024-06-26,7.59,7.74,7.55,7.73,164409.0
2024-06-27,7.7,8.13,7.66,8.1,564734.0
2024-06-28,8.1,8.27,8.0,8.22,444230.0
2024-07-02,8.18,8.26,8.05,8.23,269575.0
2024-07-03,8.24,8.34,8.2,8.27,181288.0
2024-07-04,8.22,8.38,8.22,8.26,115309.0
2024-07-05,8.3,8.46,8.2,8.43,780745.0
2024-07-08,8.37,8.67,8.37,8.6,323354.0
2024-07-09,8.56,8.75,8.51,8.61,302741.0
2024-07-10,8.61,8.69,8.4,8.5,385730.0
2024-07-11,8.56,8.64,8.46,8.47,249535.0
2024-07-12,8.48,8.57,8.43,8.45,250464.0
2024-07-15,8.46,8.525,8.35,8.48,212898.0
2024-07-16,8.5,8.73,8.48,8.69,427987.0
2024-07-17,8.65,8.73,8.5,8.55,284792.0
2024-07-18,8.56,8.9,8.5,8.87,508147.0
2024-07-19,8.77,9.03,8.6,8.88,733969.0
2024-07-22,8.88,8.92,8.73,8.74,174878.0
2024-07-23,8.65,9.18,8.65,8.93,548128.0
2024-07-24,8.87,9.1,8.63,8.63,344738.0
2024-07-25,8.57,8.72,8.42,8.67,330964.0
2024-07-26,8.7,9.11,8.69,9.05,313655.0
2024-07-29,9.0,9.41,8.98,9.28,564396.0
2024-07-30,9.3,9.36,9.2,9.23,158391.0
2024-07-31,9.2,9.33,9.05,9.2,266614.0
2024-08-01,9.16,9.21,8.96,9.03,362108.0
2024-08-02,8.88,9.07,8.78,8.91,430695.0
2024-08-06,8.68,9.13,8.6,9.08,401386.0
2024-08-07,9.1,9.24,8.87,8.9,280308.0
2024-08-08,8.88,9.15,8.8,8.97,366263.0
2024-08-09,9.07,9.85,8.8,9.66,1195143.0
2024-08-12,9.49,9.79,9.39,9.75,650815.0
2024-08-13,9.75,10.41,9.75,10.41,926653.0
2024-08-14,10.28,10.35,10.04,10.28,474119.0
2024-08-15,10.36,10.49,10.15,10.44,346928.0
2024-08-16,10.44,10.565,10.36,10.54,590579.0
2024-08-19,10.53,10.58,10.44,10.53,221751.0
2024-08-20,10.46,10.54,10.25,10.35,272069.0
2024-08-21,10.3,10.5,10.3,10.43,345498.0
2024-08-22,10.43,10.59,10.38,10.54,437300.0
2024-08-23,10.5,10.75,10.43,10.66,326449.0
2024-08-26,10.7,10.72,10.58,10.72,166450.0
2024-08-27,10.65,10.72,10.48,10.65,155926.0
2024-08-28,10.57,10.73,10.4,10.71,152690.0
2024-08-29,10.67,11.01,10.51,10.89,515271.0
2024-08-30,10.81,10.97,10.79,10.95,151609.0
2024-09-03,10.79,10.98,10.75,10.83,226370.0
2024-09-04,10.9,11.03,10.65,10.86,164040.0
2024-09-05,10.95,11.02,10.76,10.86,195301.0
2024-09-06,10.79,10.92,10.51,10.56,329199.0
2024-09-09,10.53,10.71,10.5,10.7,112301.0
2024-09-10,10.55,10.88,10.55,10.84,202107.0
2024-09-11,10.84,10.95,10.705,10.76,119298.0
2024-09-12,10.75,10.83,10.71,10.74,248614.0
2024-09-13,10.72,10.8,10.64,10.67,140111.0
2024-09-16,10.63,10.75,10.45,10.73,176893.0
2024-09-17,10.69,10.78,10.6,10.75,205471.0
2024-09-18,10.76,10.99,10.63,10.89,618115.0
2024-09-19,10.9,11.06,10.85,10.95,297238.0
2024-09-20,10.9,11.12,10.86,11.05,294197.0
2024-09-23,11.05,11.16,10.88,10.95,129066.0
2024-09-24,10.85,10.85,10.43,10.78,435459.0
2024-09-25,10.68,10.755,10.42,10.5,316839.0
2024-09-26,10.45,10.7,10.4,10.6,215023.0
2024-09-27,10.55,10.84,10.55,10.76,259437.0
2024-09-30,10.7,10.83,10.69,10.81,152638.0
2024-10-01,10.76,10.82,10.49,10.53,290797.0
2024-10-02,10.5,10.55,10.45,10.47,120812.0
2024-10-03,10.49,10.49,10.17,10.31,213626.0
2024-10-04,10.33,10.41,10.2,10.32,136845.0
2024-10-07,10.28,10.65,10.19,10.33,92064.0
2024-10-08,10.28,10.55,10.27,10.45,128206.0
2024-10-09,10.44,10.63,10.37,10.49,116354.0
2024-10-10,10.43,10.49,10.27,10.42,95890.0
2024-10-11,10.37,10.46,10.33,10.4,98735.0
2024-10-15,10.38,10.47,10.31,10.4,96844.0
2024-10-16,10.4,10.47,10.33,10.42,136642.0
2024-10-17,10.43,10.54,10.4,10.45,200578.0
2024-10-18,10.44,10.49,10.32,10.34,152209.0
2024-10-21,10.31,10.47,10.31,10.37,180136.0
2024-10-22,10.38,10.46,10.3,10.3,85670.0
2024-10-23,10.28,10.35,10.13,10.31,158530.0
2024-10-24,10.35,10.43,10.15,10.24,117705.0
2024-10-25,10.18,10.3,10.14,10.18,125974.0
2024-10-28,10.25,10.44,10.11,10.37,143791.0
2024-10-29,10.35,10.35,10.17,10.25,171835.0
2024-10-30,10.19,10.245,10.15,10.18,229391.0
2024-10-31,10.17,10.2,9.93,10.0,318781.0
2024-11-01,10.05,10.06,9.92,9.96,248171.0
2024-11-04,9.97,10.82,9.96,10.61,1707601.0
2024-11-05,10.59,10.91,10.45,10.78,525559.0
2024-11-06,10.35,10.56,9.88,10.52,778743.0
2024-11-07,10.4,10.45,10.18,10.3,455189.0
2024-11-08,10.25,10.47,10.25,10.38,246314.0
2024-11-11,10.34,10.39,10.05,10.14,377788.0
2024-11-12,10.0,10.1,9.89,10.07,316977.0
2024-11-13,10.0,10.15,9.97,10.0,200904.0
2024-11-14,10.0,10.24,9.94,10.2,310477.0
2024-11-15,10.13,10.29,10.12,10.28,157432.0
2024-11-18,10.19,10.39,10.04,10.13,355350.0
2024-11-19,10.02,10.13,9.93,10.05,354234.0
2024-11-20,10.0,10.15,9.86,9.99,324888.0
2024-11-21,10.0,10.15,9.86,10.15,207273.0
2024-11-22,10.2,10.345,10.1,10.21,151594.0
2024-11-25,10.15,10.68,10.12,10.55,347700.0
2024-11-26,10.52,10.58,10.44,10.46,204224.0
2024-11-27,10.41,10.82,10.41,10.78,227743.0
2024-11-28,10.85,10.88,10.72,10.74,112586.0
2024-11-29,10.73,11.02,10.68,10.91,360654.0
2024-12-02,10.95,11.52,10.6,11.51,594862.0
2024-12-03,11.5,11.84,11.19,11.69,483845.0
2024-12-04,11.68,11.995,11.61,11.98,332483.0
2024-12-05,11.86,12.54,11.86,12.51,855648.0
2024-12-06,12.53,12.68,12.26,12.63,614793.0
2024-12-09,12.51,12.79,12.37,12.5,464266.0
2024-12-10,12.49,12.8,12.35,12.73,354380.0
2024-12-11,12.65,13.1,12.59,12.86,468131.0
2024-12-12,12.91,13.05,12.7,12.95,408780.0
2024-12-13,12.95,13.02,12.77,12.86,455290.0
2024-12-16,12.82,12.925,12.44,12.57,374266.0
2024-12-17,12.56,12.7,12.05,12.63,372478.0
2024-12-18,12.71,12.99,12.34,12.36,356237.0
2024-12-19,12.34,12.64,12.33,12.49,351601.0
2024-12-20,12.31,12.6,12.3,12.35,289611.0
2024-12-23,12.25,12.61,12.25,12.52,225927.0
2024-12-24,12.52,12.65,12.2,12.45,61911.0
2024-12-27,12.4,12.46,12.23,12.33,185227.0
2024-12-30,12.28,12.34,12.01,12.16,212911.0
2024-12-31,12.21,12.35,12.16,12.2,138882.0
2025-01-02,12.17,12.54,12.03,12.46,235012.0
2025-01-03,12.45,12.5,12.18,12.2,180866.0
2025-01-06,12.15,12.23,11.95,12.21,225561.0
2025-01-07,12.2,12.27,11.89,12.03,179543.0
2025-01-08,11.96,12.015,11.76,11.9,159568.0
2025-01-09,11.75,12.08,11.75,12.03,116072.0
2025-01-10,11.91,12.05,11.73,11.86,335901.0
2025-01-13,11.84,11.87,11.63,11.72,231309.0
2025-01-14,11.58,11.72,11.39,11.57,287590.0
2025-01-15,11.6,11.69,11.34,11.36,256495.0
2025-01-16,11.43,11.5,11.12,11.23,234160.0
2025-01-17,11.44,11.44,10.93,10.98,530151.0
2025-01-20,10.67,11.09,10.64,11.08,123154.0
2025-01-21,11.04,11.17,10.88,11.15,204894.0
2025-01-22,11.2,11.35,10.99,11.08,203360.0
2025-01-23,11.05,11.26,11.02,11.2,148026.0
2025-01-24,11.11,11.31,11.11,11.22,99489.0
2025-01-27,11.1,11.3,10.97,11.1,183737.0
2025-01-28,11.02,11.16,10.94,11.15,174172.0
2025-01-29,11.09,11.24,10.99,11.03,154610.0
2025-01-30,11.01,11.17,10.98,11.07,158749.0
2025-01-31,11.06,11.2,10.94,10.99,588231.0
2025-02-03,10.49,10.82,10.36,10.68,367178.0
2025-02-04,10.68,11.035,10.65,10.75,146184.0
2025-02-05,10.88,10.92,10.69,10.79,153078.0
2025-02-06,10.85,10.85,10.62,10.65,444872.0
2025-02-07,10.68,10.8,10.55,10.59,215955.0
2025-02-10,10.65,10.96,10.55,10.88,305998.0
2025-02-11,10.46,10.84,10.2,10.67,499025.0
2025-02-12,10.72,11.59,10.61,11.46,1351808.0
2025-02-13,11.51,11.9,11.4,11.59,539573.0
2025-02-14,11.53,11.56,11.18,11.26,257888.0
2025-02-18,11.28,11.35,10.93,11.06,259087.0
2025-02-19,10.9,11.25,10.8,11.03,225641.0
2025-02-20,10.95,11.17,10.9,11.09,230078.0
2025-02-21,10.99,11.17,10.77,10.81,323836.0
2025-02-24,10.9,10.94,10.75,10.81,78710.0
2025-02-25,10.71,11.1,10.63,11.0,295650.0
2025-02-26,10.98,11.145,10.9,10.96,132666.0
2025-02-27,10.85,10.93,10.74,10.75,167773.0
2025-02-28,10.69,10.96,10.66,10.94,204564.0
2025-03-03,10.8,11.05,10.61,10.63,91747.0
2025-03-04,10.5,10.54,10.1,10.39,425176.0
2025-03-05,10.29,10.46,10.21,10.26,204525.0
2025-03-06,10.15,10.26,10.0,10.09,213382.0
2025-03-07,10.05,10.2,9.93,10.0,286145.0
2025-03-10,9.88,10.0,9.74,9.91,293370.0
2025-03-11,9.77,9.94,9.57,9.75,325272.0
2025-03-12,9.89,9.95,9.61,9.64,635266.0
2025-03-13,9.6,9.65,9.31,9.35,440200.0
2025-03-14,9.44,9.58,9.35,9.46,263495.0
2025-03-17,9.5,9.58,9.36,9.48,196335.0
2025-03-18,9.4,9.5,9.25,9.4,294681.0
2025-03-19,9.44,9.78,9.32,9.71,396201.0
2025-03-20,9.6,9.8,9.6,9.79,226882.0
2025-03-21,9.8,9.81,9.57,9.73,231543.0
2025-03-24,9.75,10.03,9.69,9.8,259145.0
2025-03-25,9.82,10.07,9.71,9.95,222137.0
2025-03-26,9.91,10.1,9.77,9.86,162692.0
2025-03-27,9.74,10.03,9.74,9.88,201820.0
2025-03-28,9.87,10.04,9.74,9.84,447316.0
2025-03-31,9.75,9.99,9.55,9.89,245788.0
2025-04-01,9.8,9.97,9.71,9.91,211640.0
2025-04-02,9.88,9.96,9.66,9.76,162465.0
2025-04-03,9.67,10.0,9.32,9.46,414409.0
2025-04-04,9.26,9.27,8.85,8.88,396208.0
2025-04-07,8.57,9.28,8.45,9.2,555411.0
2025-04-08,9.3,9.65,9.0,9.15,427207.0
2025-04-09,9.09,9.68,8.73,9.35,785326.0
2025-04-10,9.16,9.16,8.5,8.65,607176.0
2025-04-11,8.69,8.86,8.4,8.64,1156659.0
2025-04-14,8.7,9.22,8.61,9.15,406960.0
2025-04-15,9.18,9.25,8.83,8.92,312575.0
2025-04-16,8.92,9.04,8.8,8.87,353294.0
2025-04-17,8.9,9.17,8.8,9.14,128384.0
2025-04-21,9.06,9.2,8.91,9.0,85566.0
2025-04-22,9.11,9.23,9.0,9.14,181992.0
2025-04-23,9.23,9.35,9.13,9.3,142616.0
2025-04-24,9.33,9.43,9.27,9.29,52382.0
2025-04-25,9.28,9.4,9.17,9.38,150814.0
2025-04-28,9.38,9.77,9.2,9.7,169856.0
2025-04-29,9.58,9.78,9.49,9.66,147455.0
2025-04-30,9.62,9.88,9.47,9.87,151743.0
2025-05-01,9.8,9.92,9.77,9.89,109582.0
2025-05-02,9.97,10.425,9.56,10.35,254785.0
2025-05-05,10.19,10.2,9.63,9.85,329552.0
2025-05-06,9.77,10.03,9.71,9.88,101876.0
2025-05-07,9.8,10.11,9.75,10.03,97183.0
2025-05-08,9.95,10.25,9.95,10.13,107764.0
2025-05-09,9.85,10.35,9.75,9.85,433807.0
2025-05-12,10.0,10.38,9.8,10.15,348820.0
2025-05-13,10.2,10.2,10.0,10.12,167783.0
2025-05-14,10.1,10.12,9.99,10.0,165189.0
2025-05-15,10.08,10.34,9.97,10.27,114158.0
2025-05-16,10.3,10.65,10.2,10.45,185469.0
2025-05-20,10.39,10.65,10.34,10.48,171011.0
2025-05-21,10.47,10.75,10.34,10.54,184415.0
2025-05-22,10.51,11.0,10.45,10.91,234759.0
2025-05-23,10.85,10.94,10.8,10.82,150718.0
2025-05-26,10.81,11.2,10.78,11.14,219654.0
2025-05-27,11.11,11.85,11.09,11.79,648732.0
2025-05-28,11.75,11.83,11.57,11.68,307344.0
2025-05-29,11.7,11.77,11.55,11.7,144782.0
2025-05-30,11.61,11.78,11.53,11.78,330308.0
2025-06-02,11.65,11.83,11.62,11.72,142205.0
2025-06-03,11.7,11.8,11.57,11.76,181088.0
2025-06-04,11.71,11.76,11.52,11.56,131987.0
2025-06-05,11.6,11.6,11.31,11.33,239941.0
2025-06-06,11.35,11.52,11.17,11.5,351103.0
2025-06-09,11.5,11.6,11.39,11.48,82597.0
2025-06-10,11.42,11.71,11.2,11.3,274925.0
2025-06-11,11.37,11.47,11.23,11.25,128777.0
2025-06-12,11.22,11.35,11.18,11.24,53447.0
2025-06-13,11.09,11.49,11.05,11.35,158644.0
2025-06-16,11.36,11.65,11.36,11.63,180254.0
2025-06-17,11.49,11.58,11.36,11.47,72584.0
2025-06-18,11.43,11.65,11.38,11.6,86638.0
2025-06-19,11.48,11.65,11.44,11.54,22280.0
2025-06-20,11.37,11.55,11.26,11.32,164700.0
2025-06-23,11.22,11.37,11.08,11.28,337327.0
2025-06-24,11.41,11.41,11.08,11.17,189974.0
2025-06-25,11.16,11.16,11.01,11.08,277837.0
2025-06-26,11.06,11.37,11.01,11.34,208805.0
2025-06-27,11.5,12.28,11.39,11.45,708799.0
2025-06-30,11.42,11.94,11.42,11.6,351884.0
2025-07-02,11.68,11.8,11.36,11.5,262826.0
2025-07-03,11.46,11.79,11.45,11.58,140748.0
2025-07-04,11.56,11.66,11.5,11.51,63848.0
2025-07-07,11.41,11.55,11.39,11.48,139639.0
2025-07-08,11.42,11.64,11.31,11.41,213477.0
2025-07-09,11.42,11.5,11.21,11.26,161531.0
2025-07-10,11.41,11.58,11.33,11.47,250260.0
2025-07-11,11.36,11.63,11.24,11.5,317640.0
2025-07-14,11.44,11.91,11.44,11.79,497484.0
2025-07-15,11.8,11.85,11.51,11.63,268615.0
2025-07-16,11.66,11.77,11.365,11.38,318836.0
2025-07-17,11.4,11.45,11.25,11.37,180819.0
2025-07-18,11.39,11.4,11.2,11.27,260567.0
2025-07-21,11.13,11.24,10.9,11.1,325416.0
2025-07-22,11.06,11.2,10.96,11.1,229751.0
2025-07-23,11.14,11.16,10.975,11.07,177505.0
2025-07-24,11.0,11.2,10.87,10.92,367731.0
2025-07-25,10.97,11.37,10.91,11.35,369079.0
2025-07-28,11.25,11.35,10.955,11.12,393426.0
2025-07-29,11.16,11.37,11.02,11.08,285568.0
2025-07-30,11.14,11.22,11.01,11.09,232295.0
2025-07-31,11.05,11.22,11.04,11.12,390263.0
2025-08-01,11.0,11.21,10.91,10.99,220396.0
2025-08-05,10.96,11.1,10.615,10.63,419126.0
2025-08-06,10.7,10.8,10.335,10.4,270061.0
2025-08-07,10.35,10.45,10.18,10.37,218997.0
2025-08-08,10.25,10.45,10.23,10.42,161151.0
2025-08-11,10.41,10.45,10.21,10.33,297321.0
2025-08-12,10.21,10.91,10.21,10.73,1035213.0
2025-08-13,10.63,10.66,10.29,10.56,568358.0
2025-08-14,10.53,10.71,10.46,10.66,159852.0
2025-08-15,10.55,10.84,10.5,10.69,192862.0
2025-08-18,10.6,10.82,10.6,10.7,202055.0
2025-08-19,10.7,10.85,10.69,10.74,176884.0
2025-08-20,10.66,10.8,10.5,10.58,226607.0
2025-08-21,10.51,10.62,10.37,10.58,245182.0
2025-08-22,10.71,11.1,10.63,10.72,906185.0
2025-08-25,11.0,11.57,11.0,11.48,955814.0
2025-08-26,11.46,11.9,11.42,11.53,707376.0
2025-08-27,11.55,11.805,11.52,11.75,261043.0
2025-08-28,11.85,11.85,11.51,11.78,234978.0
2025-08-29,11.71,11.84,11.53,11.82,201088.0
2025-09-02,11.65,11.9,11.65,11.81,129804.0
2025-09-03,11.81,12.03,11.75,11.89,298580.0
2025-09-04,11.88,12.0,11.78,11.95,179532.0
2025-09-05,11.93,12.14,11.78,12.11,276327.0
2025-09-08,12.08,12.2,11.85,12.18,156770.0
2025-09-09,12.25,12.25,11.63,11.99,374443.0
2025-09-10,11.93,12.11,11.74,11.86,173207.0
2025-09-11,11.82,12.11,11.81,12.01,128646.0
2025-09-12,12.0,12.07,11.86,11.98,101728.0
2025-09-15,11.9,12.15,11.82,12.15,155603.0
2025-09-16,12.09,12.21,11.9,12.01,146763.0
2025-09-17,11.96,12.1,11.85,11.91,244205.0
2025-09-18,11.9,11.9,11.76,11.86,209197.0
2025-09-19,11.78,12.04,11.72,12.01,230102.0
2025-09-22,11.88,12.01,11.68,11.98,321131.0
2025-09-23,11.91,12.15,11.88,12.08,170399.0
2025-09-24,12.1,12.46,12.02,12.44,386510.0
2025-09-25,12.3,12.45,11.94,12.43,332632.0
2025-09-26,12.38,12.42,12.01,12.25,186706.0
2025-09-29,12.22,12.37,11.81,11.93,770026.0
2025-09-30,11.91,12.0,11.63,11.94,529664.0
2025-10-01,11.9,11.96,11.53,11.73,404907.0
2025-10-02,11.72,11.84,11.61,11.69,282185.0
2025-10-03,11.67,11.74,11.51,11.57,228630.0
2025-10-06,11.51,11.61,11.45,11.6,197920.0
2025-10-07,11.58,11.6,11.04,11.1,371060.0
2025-10-08,11.15,11.48,11.05,11.24,333985.0
2025-10-09,11.11,11.37,11.11,11.35,220720.0
2025-10-10,11.41,11.5,11.1,11.22,246645.0
2025-10-14,11.16,11.39,11.14,11.36,222099.0
2025-10-15,11.34,11.6,11.33,11.43,283635.0
2025-10-16,11.7,12.41,11.7,11.97,826196.0
2025-10-17,11.98,12.01,11.75,11.86,250077.0
2025-10-20,11.81,12.2,11.76,12.18,245387.0
2025-10-21,12.1,12.22,11.88,12.11,459861.0
2025-10-22,12.05,12.48,11.92,12.41,319209.0
2025-10-23,12.41,12.71,12.27,12.65,277751.0
2025-10-24,12.57,12.7,12.41,12.49,169743.0
2025-10-27,12.6,12.6,12.37,12.57,103441.0
2025-10-28,12.49,12.63,12.44,12.54,103466.0
2025-10-29,12.44,12.6,12.3,12.51,183293.0
2025-10-30,12.41,12.58,12.27,12.45,156161.0
2025-10-31,12.36,12.65,12.33,12.64,200761.0
2025-11-03,12.53,12.65,12.4,12.64,113164.0
2025-11-04,12.52,12.59,12.13,12.4,289697.0
2025-11-05,12.41,12.72,12.41,12.56,411335.0
2025-11-06,12.22,12.36,11.74,11.89,645927.0
2025-11-07,11.76,11.97,11.66,11.89,292946.0
2025-11-10,12.0,12.04,11.8,12.03,221015.0
2025-11-11,12.06,12.11,11.83,12.06,189498.0
2025-11-12,12.0,12.36,12.0,12.27,149574.0
2025-11-13,12.29,12.29,11.95,12.05,171063.0
2025-11-14,11.93,12.44,11.73,12.26,277798.0
2025-11-17,12.3,12.34,11.81,11.98,606997.0
2025-11-18,11.83,12.0,11.74,11.96,421679.0
2025-11-19,11.95,11.995,11.83,11.96,144147.0
2025-11-20,12.05,12.07,11.67,11.67,180164.0
2025-11-21,11.76,11.95,11.56,11.78,270140.0
2025-11-24,11.69,12.1,11.69,12.0,196066.0
2025-11-25,12.0,12.28,11.95,11.95,145426.0
2025-11-26,12.0,12.36,11.95,12.33,231250.0