Date,Open,High,Low,Close,Volume
2011-01-04,14.585,16.525,14.585,14.95,22619.834523
2011-01-05,14.95,15.23,14.755,15.035,32931.967068
2011-01-06,15.01,15.205,14.98,15.15,48015.951984
2011-01-07,15.175,15.375,15.065,15.23,29206.399365
2011-01-10,15.345,15.375,15.12,15.205,50356.949643
2011-01-11,15.205,15.345,15.01,15.15,74106.497322
2011-01-12,15.15,15.26,14.87,15.01,38485.247229
2011-01-13,15.205,15.26,15.01,15.205,42944.099913
2011-01-14,15.205,15.23,15.035,15.15,38008.961991
2011-01-17,15.205,15.26,15.15,15.205,29239.827903
2011-01-18,15.205,15.29,15.035,15.035,42317.671968
2011-01-19,15.09,15.205,15.01,15.035,43166.385405
2011-01-20,15.175,15.175,14.785,14.87,54663.945336
2011-01-21,14.895,15.15,14.475,14.895,201667.084047
2011-01-24,15.01,15.035,14.615,14.785,54395.231319
2011-01-25,14.95,14.98,14.475,14.645,61460.081397
2011-01-26,14.615,14.87,14.42,14.73,37838.105019
2011-01-27,14.81,14.84,14.505,14.53,32181.539247
2011-01-28,14.53,14.585,14.225,14.225,60896.653389
2011-01-31,14.305,14.475,14.11,14.11,51665.234049
2011-02-01,14.165,14.165,13.465,13.69,116551.454877
2011-02-02,13.495,13.83,13.325,13.69,76152.78099
2011-02-03,13.66,14.305,13.66,14.225,97559.473869
2011-02-04,14.475,14.73,14.225,14.305,89348.910651
2011-02-07,14.445,14.445,14.305,14.365,30453.683832
2011-02-08,14.56,14.73,14.165,14.28,76607.351964
2011-02-09,14.42,14.505,14.195,14.225,72015.499413
2011-02-10,14.225,14.305,13.915,13.94,65120.792022
2011-02-11,13.97,14.165,13.83,14.14,91373.765769
2011-02-14,14.165,14.25,14.0,14.025,42774.385797
2011-02-15,14.025,14.165,14.025,14.14,27570.972429
2011-02-16,14.165,14.335,14.165,14.25,62672.080185
2011-02-17,14.25,14.505,14.25,14.39,53002.518426
2011-02-18,14.56,14.56,14.305,14.335,30431.826711
2011-02-22,14.305,14.335,14.055,14.165,46132.668153
2011-02-23,14.165,14.365,13.745,13.775,76094.638191
2011-02-24,13.775,14.165,13.775,14.08,58645.084212
2011-02-25,14.11,14.335,14.025,14.335,87096.770046
2011-02-28,14.335,14.73,14.28,14.73,135117.150597
2011-03-01,14.755,15.15,14.615,14.95,152032.562253
2011-03-02,14.87,14.95,14.7,14.755,74278.925721
2011-03-03,14.755,14.98,14.755,14.925,44232.955767
2011-03-04,14.925,14.95,14.67,14.81,26576.687709
2011-03-07,14.81,14.87,14.42,14.785,49537.521891
2011-03-08,14.7,14.785,14.615,14.755,18450.838692
2011-03-09,14.7,14.7,14.7,14.7,0.0
2011-03-10,14.7,14.81,14.445,14.56,63044.794098
2011-03-11,14.475,14.645,14.39,14.585,18167.553261
2011-03-14,14.755,14.81,14.475,14.645,24846.260868
2011-03-15,14.365,14.56,14.335,14.56,22830.405741
2011-03-16,14.475,14.81,14.475,14.645,45180.954819
2011-03-17,14.645,14.785,14.56,14.56,42314.814828
2011-03-18,14.73,14.755,14.475,14.475,39697.674588
2011-03-21,14.67,14.67,14.56,14.585,50189.94981
2011-03-22,14.67,15.035,14.645,14.95,41245.387326
2011-03-23,15.01,15.09,14.95,15.01,25568.688717
2011-03-24,15.035,15.175,15.01,15.09,45248.954751
2011-03-25,15.09,15.175,15.09,15.09,205669.508616
2011-03-28,15.15,15.18,14.98,15.065,46383.239331
2011-03-29,15.15,15.38,14.86,15.325,52080.519348
2011-03-30,15.355,15.585,15.295,15.525,54636.373935
2011-03-31,15.555,15.585,15.295,15.525,27717.11514
2011-04-01,15.44,15.495,15.295,15.47,23721.547707
2011-04-04,15.44,15.525,15.295,15.495,30203.826939
2011-04-05,15.44,15.525,15.44,15.44,26090.688195
2011-04-06,15.44,15.495,15.355,15.47,19519.409052
2011-04-07,15.38,15.555,15.295,15.495,35916.106941
2011-04-08,15.495,15.585,15.41,15.525,100874.899125
2011-04-11,15.47,15.585,15.41,15.495,21249.835893
2011-04-12,15.47,15.495,15.295,15.355,25749.117108
2011-04-13,15.38,15.44,15.235,15.295,52714.947285
2011-04-14,15.265,15.44,15.235,15.41,13488.843654
2011-04-15,15.41,15.47,15.355,15.355,11709.98829
2011-04-18,15.355,15.355,15.095,15.21,19472.694813
2011-04-19,15.15,15.295,15.035,15.18,31001.968998
2011-04-20,15.265,15.295,15.12,15.21,23217.405354
2011-04-21,15.21,15.265,15.095,15.15,34091.965908
2011-04-25,15.12,15.235,15.065,15.15,24156.118701
2011-04-26,15.21,15.295,15.095,15.18,24593.546835
2011-04-27,15.235,15.265,15.065,15.065,15097.556331
2011-04-28,15.065,15.12,14.805,15.095,17811.839331
2011-04-29,15.12,15.235,15.005,15.095,30608.826534
2011-05-02,15.095,15.15,14.98,15.065,7185.7071
2011-05-03,15.005,15.065,14.86,14.89,22477.691808
2011-05-04,14.98,14.98,14.63,14.63,32680.253034
2011-05-05,14.63,14.745,14.6,14.69,51426.662859
2011-05-06,14.69,14.805,14.66,14.72,33435.252279
2011-05-09,14.72,14.86,14.69,14.72,25232.974767
2011-05-10,14.72,14.805,14.72,14.745,12268.987731
2011-05-11,14.745,14.775,14.66,14.69,15290.270424
2011-05-12,14.69,14.775,14.575,14.775,16851.697434
2011-05-13,14.89,14.89,14.6,14.69,14047.414524
2011-05-16,14.6,14.69,14.575,14.575,9602.84754
2011-05-17,14.6,14.69,14.575,14.63,70516.786626
2011-05-18,14.63,14.835,14.575,14.63,261256.738743
2011-05-19,14.72,14.89,14.63,14.89,30577.397994
2011-05-20,14.72,15.005,14.72,15.005,147875.56641
2011-05-24,14.98,15.095,14.86,15.095,24595.832547
2011-05-25,15.095,15.295,15.005,15.235,22186.406385
2011-05-26,15.235,15.295,15.035,15.095,56248.372323
2011-05-27,15.005,15.095,14.95,15.005,7736.706549
2011-05-30,15.005,15.005,14.86,14.86,8926.133931
2011-05-31,14.72,14.805,13.88,13.94,138205.57608
2011-06-01,14.775,15.095,14.485,14.89,77189.351382
2011-06-02,14.805,15.005,14.775,14.805,35765.964234
2011-06-03,14.775,14.835,14.69,14.72,20694.550734
2011-06-06,14.775,14.89,14.575,14.63,77307.06555
2011-06-07,14.63,14.69,14.575,14.66,21387.407184
2011-06-08,14.575,14.66,14.43,14.46,44553.955446
2011-06-09,14.46,14.805,14.46,14.66,20582.265132
2011-06-10,14.66,14.89,14.575,14.66,27412.401159
2011-06-13,14.69,14.72,14.46,14.575,25101.40347
2011-06-14,14.545,14.66,14.43,14.6,25075.974924
2011-06-15,14.575,14.63,14.345,14.485,18437.552991
2011-06-16,14.545,14.545,14.225,14.225,39765.103092
2011-06-17,14.255,14.66,14.255,14.6,30701.826441
2011-06-20,14.86,14.86,14.575,14.63,23646.119211
2011-06-21,14.72,15.005,14.72,15.005,19608.266106
2011-06-22,14.98,15.15,14.95,15.15,15756.841386
2011-06-23,15.18,15.21,14.86,15.21,34973.965026
2011-06-24,15.12,15.15,14.745,14.745,33449.680836
2011-06-27,14.805,14.895,14.715,14.745,40177.816965
2011-06-28,15.135,15.135,14.865,15.075,986104.299609
2011-06-29,15.045,15.105,14.895,15.105,21821.40675
2011-06-30,15.165,15.165,14.985,15.135,13750.557678
2011-07-04,15.105,15.105,14.955,14.985,15781.127076
2011-07-05,15.015,15.015,14.865,14.865,8899.276815
2011-07-06,14.895,14.955,14.745,14.745,13249.701036
2011-07-07,14.805,14.985,14.775,14.865,9523.990476
2011-07-08,14.895,15.135,14.775,15.075,19104.838038
2011-07-11,15.015,15.075,14.805,14.865,16965.268749
2011-07-12,14.835,14.955,14.745,14.835,14262.271452
2011-07-13,14.805,14.865,14.745,14.835,24357.1185
2011-07-14,14.865,15.105,14.865,14.895,20697.265017
2011-07-15,14.865,15.015,14.805,14.895,54778.945221
2011-07-18,14.895,14.985,14.715,14.715,14809.556619
2011-07-19,14.715,14.835,14.63,14.745,15350.698935
2011-07-20,14.805,15.075,14.685,14.955,40290.959709
2011-07-21,14.955,14.955,14.835,14.895,15890.555538
2011-07-22,14.895,14.895,14.685,14.745,20562.408009
2011-07-25,14.805,14.985,14.715,14.925,19839.98016
2011-07-26,14.895,14.895,14.685,14.715,15961.698324
2011-07-27,14.66,14.775,14.6,14.6,22348.406223
2011-07-28,14.6,14.66,14.27,14.45,35273.393298
2011-07-29,14.42,14.865,14.33,14.685,20729.693556
2011-08-02,14.715,14.745,14.57,14.66,12318.844824
2011-08-03,14.6,14.63,13.855,14.18,61561.509867
2011-08-04,14.27,14.33,12.935,12.965,41845.529583
2011-08-05,12.695,13.47,12.485,12.965,72126.070731
2011-08-08,11.895,13.675,11.895,12.905,86980.627305
2011-08-09,12.935,13.825,12.875,13.08,77409.065448
2011-08-10,13.675,13.675,12.785,12.845,29746.970253
2011-08-11,12.845,13.35,12.785,13.02,42443.100414
2011-08-12,13.11,14.12,13.11,13.735,48093.666192
2011-08-15,14.12,14.12,13.29,13.32,84616.201098
2011-08-16,13.38,13.47,12.875,12.935,25972.116885
2011-08-17,13.11,13.14,12.935,13.08,11482.84566
2011-08-18,12.905,13.23,12.785,13.11,30113.398458
2011-08-19,12.875,13.17,12.875,13.02,15718.698567
2011-08-22,13.23,13.23,12.575,12.575,37858.104999
2011-08-23,12.635,12.875,12.575,12.845,34628.822514
2011-08-24,12.875,12.935,12.665,12.695,32034.110823
2011-08-25,12.725,12.845,12.695,12.725,110423.603862
2011-08-26,12.575,12.755,12.575,12.605,15281.270433
2011-08-29,12.635,12.695,12.545,12.635,32342.253372
2011-08-30,12.695,12.905,12.665,12.665,19644.694641
2011-08-31,12.755,13.05,12.665,12.995,81807.346764
2011-09-01,13.05,13.05,12.785,12.815,20589.407982
2011-09-02,12.785,12.845,12.635,12.785,9970.275744
2011-09-06,12.665,12.815,12.635,12.815,10762.417809
2011-09-07,12.845,13.11,12.815,13.05,8898.133959
2011-09-08,12.935,12.965,12.605,12.665,59414.654871
2011-09-09,12.665,12.875,12.43,12.695,32069.396502
2011-09-12,12.575,12.605,12.4,12.43,16090.983909
2011-09-13,12.43,12.785,12.43,12.485,10641.989358
2011-09-14,12.605,12.605,12.37,12.455,21711.121146
2011-09-15,12.43,12.545,12.4,12.455,16960.268754
2011-09-16,12.43,12.575,12.28,12.4,16974.26874
2011-09-19,12.31,12.455,12.28,12.31,14491.41408
2011-09-20,12.4,12.4,12.28,12.34,19219.123638
2011-09-21,12.34,12.725,12.28,12.37,45514.2402
2011-09-22,12.37,12.4,11.895,12.34,54718.51671
2011-09-23,12.31,12.455,12.04,12.1,32914.681371
2011-09-26,12.19,12.43,12.13,12.31,30790.112067
2011-09-27,12.335,12.64,12.24,12.485,60123.654162
2011-09-28,12.795,12.95,12.64,12.64,38550.818592
2011-09-29,12.735,12.735,11.285,12.055,62932.79421
2011-09-30,12.025,12.27,11.84,11.84,23112.548316
2011-10-03,11.715,11.84,10.3,10.605,59679.226035
2011-10-04,10.235,10.575,9.59,9.865,82443.488985
2011-10-05,10.02,10.7,9.805,10.605,40020.959979
2011-10-06,10.79,11.41,10.76,11.41,38603.961396
2011-10-07,11.53,11.93,11.225,11.53,36844.963155
2011-10-11,11.715,11.715,10.945,11.04,28976.971023
2011-10-12,11.19,11.285,10.79,10.945,156347.557938
2011-10-13,10.82,11.995,10.82,11.685,34972.679313
2011-10-14,11.655,11.965,11.345,11.41,55881.229833
2011-10-17,11.315,11.41,11.1,11.225,30676.112181
2011-10-18,11.13,11.84,11.13,11.625,60930.224784
2011-10-19,11.655,11.995,11.655,11.965,26799.687486
2011-10-20,11.995,11.995,11.685,11.715,69944.644341
2011-10-21,11.78,11.93,11.56,11.745,10135.561293
2011-10-24,11.9,12.085,11.715,11.93,29152.256562
2011-10-25,11.81,12.21,11.78,11.81,25952.974047
2011-10-26,11.78,12.085,11.715,11.81,11595.988404
2011-10-27,12.115,12.425,11.93,12.3,33017.538411
2011-10-28,12.335,12.335,12.15,12.15,17981.267733
2011-10-31,12.21,12.21,11.87,12.025,9387.562041
2011-11-01,11.655,11.655,11.345,11.345,41347.387224
2011-11-02,11.685,11.745,11.41,11.655,34570.822572
2011-11-03,11.78,11.87,11.345,11.625,37240.819902
2011-11-04,11.56,11.78,11.56,11.78,11320.845822
2011-11-07,11.87,11.87,11.685,11.715,16286.840856
2011-11-08,11.84,11.87,11.19,11.285,77574.065283
2011-11-09,11.1,11.225,10.76,10.855,66672.076185
2011-11-10,10.945,11.13,10.79,11.04,26699.9733
2011-11-11,11.1,11.1,10.79,11.005,15859.412712
2011-11-14,11.1,11.16,11.005,11.16,14211.128646
2011-11-15,11.1,11.715,11.1,11.715,29349.256365
2011-11-16,11.595,11.715,11.005,11.41,33632.680653
2011-11-17,11.225,11.255,10.855,10.915,26285.259429
2011-11-18,10.885,11.16,10.7,10.76,42925.099932
2011-11-21,10.82,10.885,10.515,10.82,15303.556125
2011-11-22,10.7,11.13,10.7,10.76,16354.126503
2011-11-23,10.79,10.79,10.33,10.33,23878.261836
2011-11-24,10.33,10.485,10.235,10.33,4909.280805
2011-11-25,10.485,10.945,10.265,10.7,20292.551136
2011-11-28,11.16,11.16,10.33,10.33,22266.834876
2011-11-29,10.3,10.605,10.175,10.235,16602.269112
2011-11-30,10.205,10.33,9.775,9.895,29495.68479
2011-12-01,9.96,10.3,9.775,10.265,38619.532809
2011-12-02,10.115,10.175,9.865,10.02,28657.257057
2011-12-05,9.865,10.3,9.775,10.115,61241.36733
2011-12-06,9.93,10.08,9.25,9.405,64347.221367
2011-12-07,9.28,9.405,8.665,9.125,125342.874657
2011-12-08,8.85,9.155,8.785,8.91,152903.704239
2011-12-09,9.035,9.435,9.035,9.22,83581.487847
2011-12-12,9.34,9.34,8.91,9.035,68977.07388
2011-12-13,9.22,9.22,8.54,8.665,66129.076728
2011-12-14,8.6,8.665,8.2,8.2,96056.332515
2011-12-15,8.325,8.57,8.17,8.325,98447.758695
2011-12-16,8.51,8.85,8.355,8.51,159876.554409
2011-12-19,9.375,9.59,8.97,9.25,103762.75338
2011-12-20,9.375,9.56,9.095,9.56,200874.227697
2011-12-21,9.68,9.895,9.59,9.805,119478.737664
2011-12-22,9.835,10.36,9.745,10.3,129020.585265
2011-12-23,10.4,10.465,10.175,10.175,82622.203092
2011-12-28,10.11,10.305,9.725,10.24,27098.401473
2011-12-29,10.24,10.335,10.14,10.27,11943.702342
2011-12-30,10.4,10.4,10.175,10.24,19997.694288
2012-01-03,10.175,10.66,10.175,10.595,50615.520813
2012-01-04,10.66,10.755,10.37,10.5,28639.114218
2012-01-05,10.56,10.625,10.27,10.37,93463.192251
2012-01-06,10.435,10.53,10.205,10.37,38876.246838
2012-01-09,10.465,10.5,10.205,10.205,32565.824577
2012-01-10,10.335,10.5,10.205,10.305,56407.229307
2012-01-11,10.465,10.465,10.205,10.305,31809.96819
2012-01-12,10.435,10.53,10.205,10.5,60540.939459
2012-01-13,10.595,10.885,10.56,10.855,55646.658639
2012-01-16,11.015,11.21,10.435,10.465,52556.661729
2012-01-17,10.465,10.79,10.465,10.725,22834.691451
2012-01-18,10.79,11.24,10.66,11.21,55231.516197
2012-01-19,11.305,11.755,11.21,11.63,73693.212021
2012-01-20,11.755,11.755,11.175,11.5,46943.238771
2012-01-23,11.63,12.015,11.5,12.015,52270.804872
2012-01-24,12.08,12.37,11.63,11.66,50227.664058
2012-01-25,11.66,11.95,11.63,11.885,25264.26045
2012-01-26,11.95,12.015,11.565,11.63,24947.689338
2012-01-27,11.695,11.725,11.145,11.145,28451.40012
2012-01-30,11.145,11.21,10.53,11.21,37873.247841
2012-01-31,11.34,11.66,11.24,11.53,26314.973685
2012-02-01,11.465,11.95,11.465,11.95,27867.972132
2012-02-02,11.92,12.21,11.79,12.05,43206.242508
2012-02-03,12.115,12.595,12.115,12.47,46694.810448
2012-02-06,12.34,12.825,12.34,12.825,31556.397015
2012-02-07,12.89,12.89,12.595,12.825,28005.257709
2012-02-08,12.825,12.855,12.34,12.37,28536.971463
2012-02-09,12.115,12.435,11.34,12.145,65690.791452
2012-02-10,11.95,12.05,11.695,12.015,27315.544113
2012-02-13,12.08,12.21,12.08,12.115,8326.848816
2012-02-14,12.21,12.21,12.015,12.08,11489.131368
2012-02-15,12.24,12.24,11.885,11.95,29953.398618
2012-02-16,11.95,12.05,11.855,11.855,21410.407161
2012-02-17,11.885,12.21,11.855,12.05,13250.843892
2012-02-21,12.595,12.725,12.08,12.37,55410.516018
2012-02-22,12.47,12.565,12.08,12.305,68718.359853
2012-02-23,12.535,12.535,12.24,12.275,21093.121764
2012-02-24,12.37,12.37,12.145,12.175,29007.542421
2012-02-27,12.34,12.34,11.82,11.95,29395.399176
2012-02-28,12.015,12.015,11.885,11.92,13148.415423
2012-02-29,11.95,11.95,11.66,11.695,14749.98525
2012-03-01,11.695,11.695,10.82,11.015,118429.310142
2012-03-02,11.08,11.175,10.92,10.98,49079.379492
2012-03-05,11.21,11.435,10.92,10.98,59384.512044
2012-03-06,10.98,10.98,10.37,10.37,79185.920814
2012-03-07,10.66,10.98,10.595,10.82,57459.94254
2012-03-08,10.98,11.08,10.82,10.82,58203.656082
2012-03-09,10.98,11.695,10.98,11.465,35749.678536
2012-03-12,11.63,11.66,11.305,11.305,29401.827741
2012-03-13,11.4,11.565,11.37,11.465,33472.395099
2012-03-14,11.53,11.53,11.305,11.305,23089.97691
2012-03-15,11.37,11.63,11.34,11.595,20905.69338
2012-03-16,11.725,11.725,11.53,11.63,15007.413564
2012-03-19,11.725,11.755,11.37,11.565,41976.815166
2012-03-20,11.66,11.66,11.435,11.465,17390.554038
2012-03-21,11.63,11.92,11.595,11.855,38578.389993
2012-03-22,11.855,11.95,11.79,11.82,56579.800563
2012-03-23,11.82,11.885,11.53,11.79,65683.077174
2012-03-26,11.855,12.015,11.79,11.885,121834.449594
2012-03-27,11.945,12.08,11.91,12.08,48112.237602
2012-03-28,12.045,12.115,11.71,11.745,43761.38481
2012-03-29,11.845,11.845,11.24,11.305,44721.098136
2012-03-30,11.71,11.78,11.54,11.745,46066.668219
2012-04-02,11.78,11.845,11.17,11.78,57682.79946
2012-04-03,11.575,12.385,11.575,12.15,102988.611297
2012-04-04,11.51,12.15,11.405,12.15,84422.77272
2012-04-05,11.91,12.585,11.91,12.35,149752.421676
2012-04-09,11.98,12.415,11.98,12.315,60177.08268
2012-04-10,12.215,12.72,12.15,12.55,88755.62553
2012-04-11,12.52,12.955,12.52,12.755,94665.048192
2012-04-12,12.755,13.09,12.315,12.485,67141.932858
2012-04-13,12.28,12.28,11.61,11.91,65867.791275
2012-04-16,11.81,11.91,11.44,11.71,31133.397438
2012-04-17,11.71,11.945,10.77,11.275,64404.364167
2012-04-18,11.275,11.275,10.87,10.935,43920.670365
2012-04-19,10.935,10.97,10.8,10.935,50561.235153
2012-04-20,10.97,11.275,10.935,10.935,29576.684709
2012-04-23,10.935,10.97,10.7,10.735,30517.683768
2012-04-24,10.735,10.835,10.635,10.635,20127.408444
2012-04-25,10.665,10.8,10.465,10.5,36936.105921
2012-04-26,10.295,10.43,10.16,10.195,38457.532971
2012-04-27,10.23,10.7,10.23,10.535,16278.126579
2012-04-30,10.665,10.665,10.4,10.4,16195.983804
2012-05-01,10.365,10.635,10.295,10.33,27938.686347
2012-05-02,10.365,10.465,10.195,10.265,29992.970007
2012-05-03,10.265,10.33,10.16,10.265,12128.416443
2012-05-04,10.265,10.265,10.16,10.265,9896.275818
2012-05-07,10.265,10.265,9.925,10.06,34513.679772
2012-05-08,9.895,10.03,9.66,9.86,38404.675881
2012-05-09,9.69,9.69,9.32,9.59,41178.101679
2012-05-10,9.66,9.96,9.455,9.825,16983.125874
2012-05-11,9.925,10.16,9.76,10.095,18829.409742
2012-05-14,9.925,9.995,9.76,9.76,16347.269367
2012-05-15,10.095,10.7,10.095,10.665,60903.081954
2012-05-16,10.5,10.7,10.33,10.4,51912.662373
2012-05-17,10.43,10.465,10.16,10.33,22500.977499
2012-05-18,10.33,10.33,9.895,9.96,32293.253421
2012-05-22,10.195,10.5,9.995,10.33,26483.830659
2012-05-23,10.23,10.5,10.16,10.43,12579.415992
2012-05-24,10.535,10.6,10.365,10.535,23734.547694
2012-05-25,10.565,10.565,10.33,10.565,31197.968802
2012-05-28,10.465,10.565,10.465,10.465,7077.850065
2012-05-29,10.565,10.565,10.23,10.465,17153.839989
2012-05-30,10.43,10.635,10.295,10.565,27985.543443
2012-05-31,10.6,10.6,10.265,10.365,14096.414475
2012-06-01,10.365,10.535,10.095,10.13,12761.558667
2012-06-04,10.195,10.23,10.03,10.095,26138.831004
2012-06-05,10.06,10.4,10.06,10.4,16923.983076
2012-06-06,10.5,10.565,10.265,10.365,27320.544108
2012-06-07,10.43,10.5,10.33,10.4,9206.133651
2012-06-08,10.43,10.465,10.33,10.33,22006.406565
2012-06-11,10.43,10.43,10.13,10.365,18692.124165
2012-06-12,10.365,10.365,10.195,10.295,7228.278486
2012-06-13,10.295,10.33,10.16,10.195,14477.12838
2012-06-14,10.195,10.195,10.095,10.095,21586.692699
2012-06-15,10.13,10.4,10.13,10.4,22327.549101
2012-06-18,10.295,10.5,10.195,10.465,15775.841367
2012-06-19,10.5,11.07,10.365,10.835,39130.960869
2012-06-20,10.935,11.17,10.835,11.105,40003.674282
2012-06-21,11.24,11.24,10.97,11.17,24949.97505
2012-06-22,11.205,11.275,11.035,11.035,22363.120494
2012-06-25,11.035,11.105,10.835,10.905,30956.683329
2012-06-26,10.965,11.11,10.895,11.035,35227.393344
2012-06-27,11.11,11.215,10.86,11.075,36636.391935
2012-06-28,11.035,11.18,10.79,10.86,13494.843648
2012-06-29,11.0,11.035,10.86,10.86,12069.130788
2012-07-03,10.825,10.93,10.685,10.79,13646.986353
2012-07-04,10.65,10.79,10.615,10.79,10160.846982
2012-07-05,10.755,10.79,10.685,10.685,8232.563196
2012-07-06,10.685,10.755,10.65,10.685,7568.135289
2012-07-09,10.72,10.72,10.615,10.72,8504.27721
2012-07-10,10.755,10.755,10.58,10.615,22242.977757
2012-07-11,10.65,10.685,10.475,10.545,25960.402611
2012-07-12,10.51,10.58,10.475,10.545,7708.135149
2012-07-13,10.58,10.86,10.58,10.825,10118.847024
2012-07-16,10.965,11.0,10.72,10.93,19324.694961
2012-07-17,11.0,11.0,10.825,10.825,14633.842509
2012-07-18,10.93,11.075,10.825,11.075,35820.107037
2012-07-19,11.11,11.53,11.0,11.355,58184.656101
2012-07-20,11.355,11.425,11.11,11.425,65916.362655
2012-07-23,11.425,11.425,11.11,11.18,21214.835928
2012-07-24,11.18,11.32,11.145,11.215,12333.987666
2012-07-25,11.215,11.39,11.18,11.32,30375.112482
2012-07-26,11.25,11.32,11.215,11.285,11051.988948
2012-07-27,11.32,11.425,11.285,11.39,12188.987811
2012-07-30,11.355,11.705,11.25,11.705,13858.843284
2012-07-31,11.705,11.885,11.425,11.705,40131.531297
2012-08-01,11.85,12.095,11.705,12.06,23672.404899
2012-08-02,12.06,12.06,11.745,11.78,13399.129458
2012-08-03,11.705,11.885,11.635,11.815,13421.843721
2012-08-07,11.885,11.885,11.635,11.67,12124.845018
2012-08-08,11.67,12.06,11.635,11.955,21733.549695
2012-08-09,11.99,12.06,11.92,11.99,29330.542098
2012-08-10,11.99,12.06,11.955,12.025,19880.980119
2012-08-13,12.025,12.485,11.815,12.485,61257.938742
2012-08-14,12.555,12.765,12.34,12.415,43964.813178
2012-08-15,12.34,12.695,12.235,12.66,29923.255791
2012-08-16,12.66,13.295,12.625,13.01,105093.037764
2012-08-17,12.975,13.505,12.975,13.365,24705.403866
2012-08-20,13.4,13.4,13.085,13.26,20428.408143
2012-08-21,13.155,13.26,13.045,13.12,27645.115212
2012-08-22,13.12,13.155,12.94,13.045,22464.406107
2012-08-23,12.905,13.01,12.59,12.765,57212.371359
2012-08-24,12.87,12.94,12.765,12.87,22081.549347
2012-08-27,13.01,13.225,12.87,12.87,34257.394314
2012-08-28,12.8,13.085,12.765,12.905,15527.698758
2012-08-29,12.975,12.975,12.8,12.835,8125.420446
2012-08-30,12.905,12.905,12.695,12.73,9030.848112
2012-08-31,12.87,13.12,12.87,13.045,17783.410788
2012-09-04,13.155,13.155,12.87,13.01,16097.983902
2012-09-05,12.94,13.045,12.835,13.045,16651.41192
2012-09-06,13.01,13.155,12.975,13.085,8815.419756
2012-09-07,12.975,13.225,12.975,13.045,34356.537072
2012-09-10,13.155,13.365,13.045,13.225,30175.112682
2012-09-11,13.225,13.575,13.225,13.575,38794.104063
2012-09-12,13.575,13.68,13.54,13.61,16624.554804
2012-09-13,13.575,13.645,13.47,13.61,17158.697127
2012-09-14,13.61,13.965,13.575,13.79,34875.67941
2012-09-17,13.79,13.825,13.47,13.54,32892.538536
2012-09-18,13.47,13.755,13.435,13.68,32147.253567
2012-09-19,13.715,13.825,13.61,13.645,38743.532685
2012-09-20,13.755,13.79,13.575,13.575,30462.398109
2012-09-21,13.715,13.965,13.575,13.965,55620.230094
2012-09-24,14.0,14.105,13.79,13.825,36060.249654
2012-09-25,13.815,14.145,13.815,14.0,54381.37419
2012-09-26,14.295,14.295,13.815,13.925,29082.542346
2012-09-27,14.075,14.075,13.78,13.78,17414.411157
2012-09-28,13.745,14.11,13.705,13.925,36164.535264
2012-10-01,13.925,14.035,13.745,13.925,37567.962432
2012-10-02,13.78,13.855,13.45,13.485,87887.05497
2012-10-03,11.985,12.79,11.36,12.055,147710.566575
2012-10-04,11.58,11.765,11.395,11.69,130156.584129
2012-10-05,11.655,12.495,11.615,12.24,65518.791624
2012-10-09,12.495,12.645,12.425,12.535,59268.655017
2012-10-10,12.46,12.535,12.385,12.46,36053.392518
2012-10-11,12.46,12.535,11.835,11.985,42817.10004
2012-10-12,11.985,12.205,11.985,12.13,10846.274868
2012-10-15,12.095,12.24,11.725,11.945,25387.11747
2012-10-16,11.835,11.875,11.8,11.8,8044.849098
2012-10-17,11.8,11.91,11.765,11.765,20737.407834
2012-10-18,11.835,11.945,11.655,11.835,38668.818474
2012-10-19,11.765,11.835,11.725,11.725,12818.987181
2012-10-22,11.8,11.835,11.69,11.69,10812.989187
2012-10-23,11.69,11.725,11.395,11.505,54286.517142
2012-10-24,11.47,11.58,11.03,11.07,64442.649843
2012-10-25,11.14,11.58,11.105,11.47,35915.535513
2012-10-26,11.47,11.655,11.47,11.615,7151.707134
2012-10-29,11.835,11.835,11.14,11.25,36566.106291
2012-10-30,11.285,11.505,11.14,11.18,14879.413692
2012-10-31,11.285,11.47,11.14,11.395,33779.823363
2012-11-01,11.435,11.47,11.325,11.47,19937.837205
2012-11-02,11.435,11.435,11.215,11.395,13687.843455
2012-11-05,11.325,11.36,11.215,11.36,8254.706031
2012-11-06,11.285,11.395,11.215,11.325,12989.415582
2012-11-07,11.36,11.36,11.105,11.18,21888.263826
2012-11-08,11.325,11.395,11.18,11.215,18756.124101
2012-11-09,11.18,11.285,11.14,11.285,26734.687551
2012-11-12,11.215,11.285,11.105,11.14,14030.557398
2012-11-13,11.18,11.18,11.07,11.07,30460.969539
2012-11-14,11.545,12.825,11.545,12.425,341250.658749
2012-11-15,12.315,12.79,12.095,12.79,87618.769524
2012-11-16,12.755,12.9,12.57,12.79,96581.474847
2012-11-19,12.755,14.035,12.755,13.965,82347.917652
2012-11-20,13.925,13.925,12.975,13.705,57573.799569
2012-11-21,13.595,13.855,13.265,13.815,29716.684569
2012-11-22,13.705,13.815,13.45,13.56,12650.273064
2012-11-23,13.56,13.745,13.485,13.745,14816.842326
2012-11-26,13.745,14.255,13.745,14.075,62232.79491
2012-11-27,14.0,14.295,13.925,14.295,39539.674746
2012-11-28,14.11,14.255,14.0,14.145,37052.248662
2012-11-29,14.11,14.295,13.56,14.295,39261.817881
2012-11-30,14.295,14.33,13.855,14.0,44874.669411
2012-12-03,13.965,14.255,13.815,13.965,34029.394542
2012-12-04,13.925,14.035,13.855,13.89,13563.700722
2012-12-05,13.855,14.11,13.78,13.965,24186.832956
2012-12-06,13.925,14.075,13.855,13.965,9935.132922
2012-12-07,13.965,14.0,13.89,13.965,23756.833386
2012-12-10,14.0,14.185,13.965,14.035,47924.523504
2012-12-11,14.035,14.255,14.035,14.145,40599.102258
2012-12-12,14.255,14.365,14.145,14.295,24932.689353
2012-12-13,14.33,14.55,14.295,14.55,35911.39266
2012-12-14,14.51,14.62,14.11,14.51,46873.381698
2012-12-17,14.585,14.805,14.55,14.77,218775.066939
2012-12-18,14.77,14.77,14.62,14.695,41505.529923
2012-12-19,14.66,14.73,14.55,14.66,52914.2328
2012-12-20,14.55,14.73,14.55,14.73,38407.390164
2012-12-21,14.62,14.77,14.62,14.73,38905.961094
2012-12-24,14.575,14.88,14.575,14.84,36311.677974
2012-12-27,14.65,14.955,14.575,14.92,22304.977695
2012-12-28,14.765,14.84,14.35,14.425,17986.696299
2012-12-31,14.35,14.88,14.35,14.65,16261.269453
2013-01-02,14.84,15.11,14.5,14.615,24619.261095
2013-01-03,14.73,15.145,14.73,15.145,44666.955333
2013-01-04,15.11,15.45,15.07,15.415,41071.3875
2013-01-07,15.49,15.795,15.49,15.64,50487.09237
2013-01-08,15.605,15.755,15.565,15.68,19444.694841
2013-01-09,15.72,16.48,15.64,16.29,80956.204758
2013-01-10,16.365,16.745,16.1,16.745,71547.785595
2013-01-11,16.745,16.745,15.91,16.44,45858.096999
2013-01-14,16.325,16.555,16.1,16.21,28490.828652
2013-01-15,16.135,16.21,15.49,15.68,45933.525495
2013-01-16,15.605,16.175,15.525,15.945,35000.536428
2013-01-17,16.1,16.175,16.02,16.1,23093.262621
2013-01-18,16.135,16.175,16.02,16.06,29457.399114
2013-01-21,16.175,16.175,15.91,16.02,24497.546931
2013-01-22,16.1,16.175,16.02,16.06,11278.703007
2013-01-23,16.135,16.135,15.91,16.02,15787.555641
2013-01-24,16.02,16.175,15.91,16.1,36177.678108
2013-01-25,16.175,16.48,16.06,16.325,44371.812771
2013-01-28,16.365,16.515,16.325,16.48,31176.540252
2013-01-29,16.515,16.705,16.405,16.595,20356.265358
2013-01-30,16.44,16.595,16.365,16.555,25773.545655
2013-01-31,16.44,16.86,16.405,16.745,23527.11933
2013-02-01,16.745,16.86,16.63,16.785,10865.131992
2013-02-04,16.82,16.975,16.785,16.975,28802.114055
2013-02-05,17.125,17.81,17.05,17.735,71743.928256
2013-02-06,17.735,17.925,17.24,17.315,37827.533601
2013-02-07,17.28,17.545,17.01,17.05,26258.259456
2013-02-08,17.355,17.43,17.125,17.355,30698.397873
2013-02-11,17.39,17.505,17.355,17.43,34041.537387
2013-02-12,17.355,17.81,17.28,17.81,30075.398496
2013-02-13,16.82,16.82,14.35,16.515,269607.016107
2013-02-14,16.365,16.555,16.175,16.365,96029.189685
2013-02-15,16.175,16.405,16.175,16.25,41752.672533
2013-02-19,16.135,16.44,16.135,16.44,34408.53702
2013-02-20,16.555,16.63,16.29,16.595,46097.382474
2013-02-21,16.44,16.48,15.91,15.985,85118.48631
2013-02-22,15.91,15.91,14.46,14.92,225063.203508
2013-02-25,14.84,15.11,14.84,14.955,52600.661685
2013-02-26,14.995,15.035,14.615,14.765,67095.790047
2013-02-27,14.765,15.07,14.69,14.765,57169.94283
2013-02-28,14.765,14.92,14.765,14.92,62766.937233
2013-03-01,14.88,14.995,14.765,14.88,53633.232081
2013-03-04,14.88,15.225,14.84,14.88,76946.780196
2013-03-05,14.65,15.07,14.615,14.84,117450.596835
2013-03-06,14.765,14.84,14.69,14.84,53675.517753
2013-03-07,14.92,14.955,14.69,14.805,60396.796746
2013-03-08,14.84,14.84,14.385,14.46,87519.483909
2013-03-11,14.46,14.575,14.385,14.385,49347.950652
2013-03-12,14.46,14.73,14.46,14.65,30956.254758
2013-03-13,14.765,14.765,14.615,14.69,44087.670198
2013-03-14,14.73,15.145,14.65,14.955,57717.08514
2013-03-15,15.035,15.07,14.955,15.035,60095.082762
2013-03-18,15.11,15.145,14.955,15.145,35884.392687
2013-03-19,15.225,15.375,15.145,15.225,69949.215765
2013-03-20,15.26,15.335,15.26,15.3,36882.82026
2013-03-21,15.335,15.45,15.3,15.375,57759.799383
2013-03-22,15.45,15.605,15.375,15.565,74669.782473
2013-03-25,15.695,15.695,15.26,15.335,41571.244143
2013-03-26,15.575,15.615,15.22,15.495,58538.51289
2013-03-27,15.535,15.535,15.1,15.26,29038.54239
2013-03-28,15.295,15.535,15.18,15.535,39398.53203
2013-04-01,15.535,15.97,15.375,15.89,63501.936498
2013-04-02,15.81,16.05,15.81,16.01,46812.953187
2013-04-03,16.01,16.09,15.655,15.695,44151.527277
2013-04-04,15.615,16.09,15.575,15.81,57929.513499
2013-04-05,15.695,15.81,15.535,15.655,14973.699312
2013-04-08,15.655,15.695,15.335,15.415,14097.271617
2013-04-09,15.335,15.575,15.295,15.335,16843.411728
2013-04-10,15.26,15.295,14.9,15.02,43598.52783
2013-04-11,15.14,15.73,15.06,15.535,28440.971559
2013-04-12,15.295,15.495,15.14,15.295,21782.978217
2013-04-15,15.1,15.22,15.06,15.18,18056.696229
2013-04-16,15.14,15.295,14.98,15.02,32131.682154
2013-04-17,14.98,15.295,14.88,15.06,54302.231412
2013-04-18,15.26,15.26,15.02,15.1,21714.406857
2013-04-19,15.1,15.14,14.9,14.98,26376.687909
2013-04-22,15.02,15.14,14.865,14.9,20928.693357
2013-04-23,14.865,15.1,14.825,14.9,26214.830928
2013-04-24,14.865,14.98,14.865,14.94,11634.131223
2013-04-25,15.02,15.02,14.705,14.705,32364.967635
2013-04-26,14.705,14.705,14.11,14.23,31706.539722
2013-04-29,14.465,14.9,14.43,14.745,23698.119159
2013-04-30,14.825,15.335,14.31,15.26,85713.485715
2013-05-01,14.865,15.22,14.785,15.14,18471.838671
2013-05-02,15.02,15.02,14.625,14.825,35398.821744
2013-05-03,14.865,15.14,14.745,15.1,29213.827929
2013-05-06,15.1,15.1,14.865,15.1,22124.692161
2013-05-07,15.22,15.22,14.825,14.9,39421.246293
2013-05-08,15.02,15.06,14.825,14.94,10617.846525
2013-05-09,14.825,14.865,14.39,14.465,48904.808238
2013-05-10,11.86,12.45,10.79,11.425,593517.549339
2013-05-13,11.305,11.425,10.515,10.635,274200.440085
2013-05-14,10.315,10.435,9.17,9.41,332233.382052
2013-05-15,9.29,10.315,9.29,10.24,123669.87633
2013-05-16,10.355,10.595,9.37,9.605,169458.116256
2013-05-17,9.565,9.805,9.41,9.725,125561.30301
2013-05-21,9.88,9.96,9.525,9.88,61500.367071
2013-05-22,9.88,9.92,9.525,9.685,49524.664761
2013-05-23,9.565,9.685,9.485,9.605,39116.532312
2013-05-24,9.605,9.725,9.525,9.645,45411.38316
2013-05-27,9.645,9.685,9.565,9.685,27221.687064
2013-05-28,9.645,9.645,9.485,9.605,65824.505604
2013-05-29,9.565,9.605,9.525,9.605,38674.818468
2013-05-30,9.565,9.685,9.525,9.605,49501.521927
2013-05-31,9.605,9.645,9.565,9.605,23363.405208
2013-06-03,9.685,9.725,9.625,9.645,24866.975133
2013-06-04,9.605,9.805,9.605,9.765,58413.084444
2013-06-05,9.605,9.805,9.605,9.645,50749.092108
2013-06-06,9.605,9.645,9.37,9.485,63253.793889
2013-06-07,9.605,9.605,9.13,9.25,45113.812029
2013-06-10,9.29,9.33,8.58,8.735,97162.617123
2013-06-11,8.54,8.695,7.51,8.22,173193.398235
2013-06-12,8.145,8.58,7.985,8.145,80604.062253
2013-06-13,8.18,8.38,8.145,8.38,155357.558928
2013-06-14,8.5,8.58,8.3,8.42,166155.262416
2013-06-17,8.5,8.58,8.145,8.34,90300.052557
2013-06-18,8.22,8.34,8.025,8.065,259135.45515
2013-06-19,8.18,8.42,8.105,8.3,140695.287876
2013-06-20,8.3,9.05,8.3,8.895,99658.614627
2013-06-21,8.855,9.21,8.54,8.655,247564.03815
2013-06-24,8.735,8.895,8.58,8.855,48795.094062
2013-06-25,8.93,9.215,8.85,9.01,80953.776189
2013-06-26,9.235,9.28,8.79,8.79,53029.232685
2013-06-27,9.115,9.115,8.83,8.91,20332.265382
2013-06-28,8.91,9.115,8.91,9.075,12756.844386
2013-07-02,9.115,9.115,8.83,8.83,33468.823674
2013-07-03,8.87,8.99,8.585,8.585,22075.263639
2013-07-04,8.585,8.91,8.585,8.79,44040.098817
2013-07-05,8.99,8.99,8.745,8.745,21411.40716
2013-07-08,8.79,8.83,8.5,8.625,17349.696936
2013-07-09,8.5,8.705,7.645,8.05,102142.612143
2013-07-10,7.97,8.625,7.97,8.5,64596.221118
2013-07-11,8.54,8.705,8.295,8.38,57700.513728
2013-07-12,8.54,8.585,8.38,8.5,19851.123006
2013-07-15,8.54,8.585,8.46,8.46,16084.26963
2013-07-16,8.34,8.46,8.135,8.255,43692.384879
2013-07-17,8.42,8.42,8.175,8.295,34179.537249
2013-07-18,8.38,8.665,8.295,8.42,48642.522786
2013-07-19,8.5,8.54,8.38,8.38,19489.837653
2013-07-22,8.5,8.5,8.135,8.175,47438.52399
2013-07-23,8.295,8.34,8.215,8.255,15896.412675
2013-07-24,8.295,8.38,8.215,8.215,14238.700047
2013-07-25,8.295,8.295,8.175,8.215,21762.121095
2013-07-26,8.255,8.295,8.05,8.175,30498.826644
2013-07-29,8.175,8.215,7.85,7.93,39657.531771
2013-07-30,8.05,8.135,7.97,8.01,23888.976111
2013-07-31,8.095,8.295,8.01,8.295,40703.673582
2013-08-01,8.34,8.46,8.175,8.295,28577.542851
2013-08-02,8.295,8.46,8.295,8.38,19390.123467
2013-08-06,8.38,8.42,8.215,8.295,13684.557744
2013-08-07,8.34,8.5,8.34,8.34,14725.842417
2013-08-08,8.34,8.665,8.34,8.625,23981.976018
2013-08-09,8.79,9.34,8.705,9.195,64248.935751
2013-08-12,9.645,9.645,8.705,9.155,66831.790311
2013-08-13,9.035,9.195,8.95,9.155,24833.403738
2013-08-14,9.035,9.645,8.99,9.4,143559.570726
2013-08-15,9.4,9.89,9.28,9.81,86792.198922
2013-08-16,9.89,10.095,9.89,10.055,55125.516303
2013-08-19,10.095,10.26,10.055,10.22,70744.786398
2013-08-20,10.22,10.26,10.095,10.175,17263.125594
2013-08-21,10.22,10.34,10.095,10.22,15283.127574
2013-08-22,10.22,10.22,9.81,9.93,33604.966395
2013-08-23,9.89,10.015,9.89,9.975,19876.694409
2013-08-26,10.015,10.055,9.93,10.015,13933.271781
2013-08-27,10.015,10.015,9.645,9.73,13960.271754
2013-08-28,9.73,9.89,9.485,9.77,14244.700041
2013-08-29,9.77,9.975,9.73,9.89,7456.278258
2013-08-30,9.975,10.22,9.93,10.22,12532.273182
2013-09-03,10.175,10.175,9.975,10.055,18603.124254
2013-09-04,10.015,10.135,9.85,10.135,17044.411527
2013-09-05,10.015,10.135,9.93,10.015,29083.542345
2013-09-06,10.135,10.135,9.73,9.89,25948.54548
2013-09-09,9.81,10.055,9.605,9.81,29824.25589
2013-09-10,9.975,10.095,9.81,10.095,25697.402874
2013-09-11,10.175,10.26,10.095,10.22,18968.266746
2013-09-12,10.26,10.26,10.135,10.26,12271.844871
2013-09-13,10.22,10.3,10.095,10.3,7836.135021
2013-09-16,10.625,10.67,10.38,10.425,34480.108377
2013-09-17,10.505,10.585,10.425,10.505,15929.126928
2013-09-18,10.585,10.625,10.465,10.505,12099.559329
2013-09-19,10.505,10.625,10.465,10.585,29818.970181
2013-09-20,10.625,10.71,10.545,10.585,44695.241019
2013-09-23,10.71,11.2,10.67,10.87,68175.64611
2013-09-24,10.83,10.83,10.055,10.505,57252.657033
2013-09-25,10.46,10.675,10.335,10.505,27453.829689
2013-09-26,10.65,10.735,10.4,10.735,46592.239122
2013-09-27,10.695,10.695,10.315,10.355,47221.238493
2013-09-30,10.23,10.315,9.98,10.275,34958.53647
2013-10-01,10.19,10.275,9.895,10.06,30748.254966
2013-10-02,10.02,10.525,9.935,10.525,29999.684286
2013-10-03,10.485,10.485,10.105,10.23,14686.271028
2013-10-04,10.19,10.355,10.02,10.315,24972.117885
2013-10-07,10.19,10.23,10.06,10.145,7417.564011
2013-10-08,10.145,10.275,10.06,10.105,21148.835994
2013-10-09,10.06,10.06,9.935,9.98,17345.69694
2013-10-10,9.895,10.275,9.725,10.19,40581.530847
2013-10-11,10.23,10.61,10.19,10.525,44632.526796
2013-10-15,10.565,10.61,10.485,10.565,18493.552935
2013-10-16,10.565,10.695,10.525,10.61,24568.404003
2013-10-17,10.61,10.695,10.565,10.65,23162.119695
2013-10-18,10.61,11.535,10.61,11.115,79465.349106
2013-10-21,11.155,11.62,11.155,11.58,72512.498916
2013-10-22,11.58,11.58,11.03,11.24,68818.645467
2013-10-23,11.285,11.58,11.24,11.495,18804.409767
2013-10-24,11.45,11.58,11.41,11.495,15454.555974
2013-10-25,11.495,11.62,11.365,11.45,38347.390224
2013-10-28,11.45,11.495,11.22,11.285,35458.678827
2013-10-29,11.2,11.535,11.2,11.285,12840.558588
2013-10-30,11.325,11.365,11.2,11.2,16405.555023
2013-10-31,11.2,11.325,11.2,11.325,9897.990102
2013-11-01,11.285,11.41,11.2,11.2,15336.698949
2013-11-04,11.24,11.365,10.735,11.155,38042.533386
2013-11-05,11.155,11.155,10.525,10.78,26460.687825
2013-11-06,10.78,11.2,10.735,11.115,25006.403565
2013-11-07,11.115,11.2,10.99,11.075,15411.127446
2013-11-08,11.03,11.365,10.905,11.365,35736.678549
2013-11-11,11.365,11.41,11.24,11.285,13787.843355
2013-11-12,11.24,11.285,11.2,11.24,8489.705796
2013-11-13,11.115,11.2,10.905,11.115,20464.836678
2013-11-14,11.58,12.0,11.45,11.705,110070.175644
2013-11-15,11.62,11.745,11.03,11.24,71773.213941
2013-11-18,11.2,11.535,11.03,11.45,29934.25578
2013-11-19,11.41,11.62,11.41,11.495,18503.838639
2013-11-20,11.535,11.62,11.41,11.495,13567.986432
2013-11-21,11.45,11.62,11.45,11.535,19635.266079
2013-11-22,11.62,11.66,11.495,11.535,20598.55083
2013-11-25,11.62,11.66,11.45,11.495,24042.690243
2013-11-26,14.525,15.07,14.06,14.82,453295.403847
2013-11-27,14.65,15.155,14.525,14.86,200760.942096
2013-11-28,14.945,15.365,14.945,15.365,81733.203981
2013-11-29,15.66,16.545,15.535,16.165,158182.984674
2013-12-02,16.21,16.63,16.0,16.085,88232.911767
2013-12-03,15.87,15.915,15.155,15.495,74553.782589
2013-12-04,15.79,16.42,15.58,16.04,145048.854951
2013-12-05,15.955,16.0,15.535,15.955,43303.813839
2013-12-06,15.955,16.0,15.285,15.58,57680.370891
2013-12-09,15.365,15.83,15.365,15.705,43992.384579
2013-12-10,16.42,17.05,16.335,16.8,208206.220365
2013-12-11,16.84,17.095,16.46,16.715,89355.62493
2013-12-12,16.715,16.755,16.46,16.67,40462.388109
2013-12-13,16.8,16.8,16.59,16.715,30630.540798
2013-12-16,16.755,17.175,16.755,17.135,61018.938981
2013-12-17,17.175,17.725,17.05,17.555,86299.9137
2013-12-18,17.47,17.6,17.095,17.47,56298.800844
2013-12-19,17.345,17.43,17.175,17.345,28848.685437
2013-12-20,17.39,17.39,17.22,17.26,27259.258455
2013-12-23,17.305,17.47,17.095,17.26,35769.249945
2013-12-24,17.13,17.39,16.825,17.345,28129.543299
2013-12-27,17.315,17.745,17.095,17.615,39009.675276
2013-12-30,17.485,17.615,17.225,17.485,28380.257334
2013-12-31,17.4,17.575,17.355,17.42,17098.697187
2014-01-02,17.315,17.53,17.185,17.485,37148.677137
2014-01-03,17.485,17.51,17.315,17.4,21606.978393
2014-01-06,17.4,17.4,17.14,17.315,37393.534035
2014-01-07,17.315,17.315,17.095,17.315,28456.971543
2014-01-08,17.27,17.27,16.75,16.795,50493.378078
2014-01-09,16.665,17.095,16.665,16.925,64216.792926
2014-01-10,16.965,17.27,16.88,17.185,36141.39243
2014-01-13,17.14,17.185,16.88,16.88,70887.07197
2014-01-14,16.965,17.095,16.835,16.835,27919.829223
2014-01-15,16.835,16.925,16.34,16.835,65055.220659
2014-01-16,16.88,16.88,16.45,16.535,33334.823808
2014-01-17,16.45,16.88,16.32,16.835,74418.925581
2014-01-20,16.835,16.88,16.62,16.705,42942.8142
2014-01-21,16.705,16.835,16.49,16.665,30967.826175
2014-01-22,16.665,16.925,16.665,16.795,25750.688535
2014-01-23,16.75,16.795,16.665,16.665,24665.403906
2014-01-24,16.665,16.75,16.45,16.49,37533.962466
2014-01-27,16.32,16.45,15.885,16.1,66839.218875
2014-01-28,16.32,16.32,15.93,15.97,32091.253623
2014-01-29,15.93,15.93,15.15,15.32,87301.484127
2014-01-30,15.28,15.625,15.15,15.28,40621.38795
2014-01-31,15.19,15.755,15.15,15.625,28453.114404
2014-02-03,15.67,15.67,15.15,15.235,23232.405339
2014-02-04,15.28,15.45,15.15,15.365,14782.128075
2014-02-05,15.235,15.625,15.19,15.495,28829.114028
2014-02-06,15.58,15.58,15.28,15.41,13212.701073
2014-02-07,15.32,15.495,15.32,15.45,20410.265304
2014-02-10,15.495,15.755,15.32,15.755,23941.40463
2014-02-11,15.755,16.1,15.71,15.885,35478.250236
2014-02-12,15.885,15.885,15.365,15.45,32153.110704
2014-02-13,15.495,15.54,14.845,14.89,83560.202154
2014-02-14,14.975,15.28,14.545,15.19,68495.360076
2014-02-18,15.235,15.28,15.15,15.15,32468.824674
2014-02-19,15.15,15.58,15.15,15.54,28245.114612
2014-02-20,15.67,16.665,15.625,16.36,85573.057284
2014-02-21,16.275,16.665,16.275,16.535,50901.520527
2014-02-24,16.535,16.535,16.23,16.405,43792.956207
2014-02-25,16.1,16.49,15.71,16.275,50568.378003
2014-02-26,16.36,16.535,16.32,16.49,26654.116203
2014-02-27,16.535,16.58,16.32,16.58,42516.671769
2014-02-28,16.705,16.88,16.58,16.835,41534.529894
2014-03-03,16.62,16.795,16.45,16.535,60522.368049
2014-03-04,16.665,16.705,16.49,16.62,13967.557461
2014-03-05,16.705,17.055,16.62,16.88,18553.124304
2014-03-06,17.055,17.27,17.01,17.095,51334.23438
2014-03-07,17.225,17.315,17.095,17.27,35592.964407
2014-03-10,17.27,17.27,16.75,16.835,31831.682454
2014-03-11,17.01,17.225,16.795,16.88,32443.681842
2014-03-12,16.9,16.965,16.835,16.965,10676.846466
2014-03-13,16.965,17.095,16.705,16.795,24856.118001
2014-03-14,16.75,16.88,16.665,16.665,25763.545665
2014-03-17,16.795,16.925,16.705,16.925,15470.984529
2014-03-18,16.925,16.925,16.835,16.88,16104.983895
2014-03-19,16.795,17.14,16.795,16.925,25942.116915
2014-03-20,16.965,17.14,16.795,17.01,47739.809403
2014-03-21,16.925,17.075,16.795,16.88,94787.476641
2014-03-24,17.055,17.14,16.88,16.88,23334.405237
2014-03-25,16.965,17.01,16.88,16.965,41054.24466
2014-03-26,17.06,17.06,16.835,16.925,35951.106906
2014-03-27,17.07,17.07,16.71,16.98,52086.662199
2014-03-28,16.89,16.935,16.355,16.67,38022.247692
2014-03-31,16.58,16.755,16.58,16.71,16072.269642
2014-04-01,16.755,16.8,16.625,16.67,127403.158311
2014-04-02,16.625,16.8,16.625,16.71,40666.959333
2014-04-03,16.71,16.845,16.71,16.845,34695.822447
2014-04-04,16.89,16.935,16.71,16.935,61615.081242
2014-04-07,16.8,16.89,16.445,16.67,25484.403087
2014-04-08,16.49,16.67,16.445,16.58,15662.555766
2014-04-09,16.445,16.535,16.445,16.535,8887.848255
2014-04-10,16.49,16.67,16.49,16.49,18664.695621
2014-04-11,16.445,16.67,16.355,16.4,21639.692646
2014-04-14,16.4,16.4,16.265,16.265,16555.69773
2014-04-15,16.4,16.445,16.22,16.265,18416.267298
2014-04-16,16.22,16.49,16.22,16.31,23586.976413
2014-04-17,16.31,16.58,16.22,16.58,30933.683352
2014-04-21,16.49,16.8,16.4,16.8,23606.262108
2014-04-22,16.8,16.98,16.71,16.98,26013.688272
2014-04-23,16.935,16.98,16.755,16.8,8252.991747
2014-04-24,16.845,17.025,16.8,16.845,27648.972351
2014-04-25,16.8,16.89,16.58,16.625,20129.694156
2014-04-28,16.58,16.8,16.445,16.535,22790.262924
2014-04-29,16.49,16.625,16.445,16.445,7962.134895
2014-04-30,16.49,16.49,15.375,15.375,109936.604349
2014-05-01,15.73,16.31,15.685,16.265,42536.528892
2014-05-02,16.22,16.31,16.0,16.045,21032.121825
2014-05-05,15.865,15.865,15.51,15.51,60134.368437
2014-05-06,15.645,15.775,15.6,15.73,19688.266026
2014-05-07,15.73,16.045,15.555,15.6,21668.978331
2014-05-08,15.645,15.91,15.645,15.685,24301.975698
2014-05-09,15.73,16.045,15.73,15.91,15246.270468
2014-05-12,15.955,15.955,15.82,15.91,9743.704542
2014-05-13,16.0,16.135,16.0,16.09,16198.412373
2014-05-14,16.22,16.265,16.045,16.135,27386.829756
2014-05-15,16.71,16.98,16.58,16.71,117435.59685
2014-05-16,16.89,17.07,16.67,16.935,62510.223204
2014-05-20,16.935,17.16,16.845,17.115,104921.037936
2014-05-21,17.115,17.335,16.935,16.935,61753.223961
2014-05-22,17.115,17.29,16.935,17.245,33070.109787
2014-05-23,17.29,17.38,17.2,17.335,29238.113619
2014-05-26,17.38,17.56,17.29,17.335,27765.68652
2014-05-27,17.38,17.56,17.29,17.515,54637.945362
2014-05-28,17.38,17.605,17.335,17.56,24793.975206
2014-05-29,17.515,17.825,17.515,17.825,53586.803556
2014-05-30,17.65,17.825,17.65,17.695,35753.964246
2014-06-02,17.605,17.825,17.605,17.825,29717.970282
2014-06-03,17.78,18.27,17.65,18.27,110394.889605
2014-06-04,18.14,18.27,18.115,18.27,40192.959807
2014-06-05,18.185,18.495,18.14,18.405,65012.077845
2014-06-06,18.405,18.675,18.405,18.675,50857.377714
2014-06-09,18.63,18.76,18.27,18.405,76879.92312
2014-06-10,18.36,18.585,18.225,18.585,59725.797417
2014-06-11,18.495,18.585,18.405,18.495,34874.393697
2014-06-12,18.36,18.45,18.27,18.27,37585.6767
2014-06-13,18.27,18.495,17.96,18.495,46359.667926
2014-06-16,18.315,18.675,18.315,18.585,41639.95836
2014-06-17,18.45,18.76,18.36,18.54,204789.938067
2014-06-18,18.72,18.895,18.54,18.805,70714.357857
2014-06-19,18.85,18.94,18.76,18.805,42497.386074
2014-06-20,18.805,18.94,18.72,18.85,30482.398089
2014-06-23,18.85,18.895,18.585,18.805,46070.239644
2014-06-24,18.85,18.895,18.76,18.85,19315.409256
2014-06-25,18.81,18.81,18.58,18.675,30096.541332
2014-06-26,19.095,19.325,18.915,19.235,83003.488425
2014-06-27,19.19,19.235,19.05,19.235,20197.979802
2014-06-30,19.095,19.235,19.095,19.095,16876.268838
2014-07-02,19.235,19.235,19.005,19.095,25876.402695
2014-07-03,19.005,19.19,19.005,19.095,11480.131377
2014-07-04,19.14,19.92,19.05,19.875,117216.025641
2014-07-07,19.92,19.92,19.51,19.555,41797.529631
2014-07-08,19.51,19.6,19.05,19.095,30464.540964
2014-07-09,19.095,19.37,19.095,19.37,13431.700854
2014-07-10,19.005,19.74,18.96,19.6,45257.669028
2014-07-11,19.69,19.69,19.37,19.555,17966.267748
2014-07-14,19.465,19.69,19.235,19.235,19164.980835
2014-07-15,19.37,19.555,19.325,19.37,15766.412805
2014-07-16,19.28,19.6,19.28,19.6,18088.981911
2014-07-17,19.415,19.92,19.415,19.92,54944.802198
2014-07-18,19.875,20.06,19.69,19.83,27327.401244
2014-07-21,19.83,19.92,19.51,19.555,61156.224558
2014-07-22,19.785,20.06,19.74,19.965,43885.956114
2014-07-23,19.92,20.655,19.92,20.515,54070.803072
2014-07-24,20.56,20.835,20.24,20.335,39032.532396
2014-07-25,20.335,20.515,19.965,20.15,31629.825513
2014-07-28,20.105,20.38,20.105,20.24,19485.123372
2014-07-29,20.32,20.555,20.0,20.185,20418.979581
2014-07-30,20.275,20.32,19.955,20.09,14959.699326
2014-07-31,19.955,20.46,19.905,20.32,26852.973147
2014-08-01,20.275,20.275,19.86,19.905,20627.12223
2014-08-05,19.955,20.23,19.72,20.0,34351.251363
2014-08-06,20.045,20.555,19.86,20.555,31624.825518
2014-08-07,20.415,20.645,20.37,20.6,30984.540444
2014-08-08,20.46,20.74,20.32,20.74,38343.675942
2014-08-11,20.555,20.97,20.46,20.555,39216.103641
2014-08-12,20.37,20.645,20.32,20.32,15901.698384
2014-08-13,20.32,21.155,20.275,21.155,116993.883006
2014-08-14,21.11,21.34,21.11,21.2,73820.783322
2014-08-15,21.155,21.155,20.37,20.555,37117.391454
2014-08-18,20.505,20.785,20.505,20.69,24370.975629
2014-08-19,20.69,21.155,20.555,21.015,39108.389463
2014-08-20,21.11,21.475,20.97,21.385,53993.946006
2014-08-21,21.385,21.475,21.155,21.29,41217.673068
2014-08-22,21.29,21.34,21.155,21.34,17377.982622
2014-08-25,21.385,21.43,21.2,21.385,33542.8236
2014-08-26,21.29,21.475,21.245,21.43,20803.836339
2014-08-27,21.42,21.605,21.375,21.605,14839.98516
2014-08-28,21.51,21.65,21.465,21.65,11672.988327
2014-08-29,21.605,21.605,21.42,21.605,12658.701627
2014-09-02,21.465,22.025,21.42,21.93,37647.390924
2014-09-03,21.93,22.35,21.885,22.305,27145.68714
2014-09-04,22.395,22.675,21.93,22.12,41992.100865
2014-09-05,22.025,22.28,21.79,22.255,14683.128174
2014-09-08,22.165,22.21,22.07,22.12,12643.987356
2014-09-09,22.12,22.12,21.885,21.93,9004.705281
2014-09-10,22.12,22.165,21.91,22.025,25483.831659
2014-09-11,22.07,22.07,21.745,21.98,20306.408265
2014-09-12,21.885,22.025,21.28,21.56,28234.828908
2014-09-15,21.375,21.7,21.185,21.605,30353.683932
2014-09-16,21.605,22.025,21.465,21.745,44743.955256
2014-09-17,21.84,22.165,21.745,22.12,36313.535115
2014-09-18,22.12,22.535,21.98,22.07,110362.032495
2014-09-19,22.165,22.305,21.84,21.93,22139.692146
2014-09-22,21.93,22.025,21.325,21.42,41481.101376
2014-09-23,21.465,21.745,21.28,21.375,34412.108445
2014-09-24,21.56,21.605,21.325,21.325,20335.122522
2014-09-25,21.24,21.24,20.485,20.675,54447.802695
2014-09-26,20.805,20.99,20.57,20.57,25364.403207
2014-09-29,20.71,20.895,20.24,20.805,41960.386611
2014-09-30,20.895,20.945,20.285,20.285,19780.551648
2014-10-01,20.43,20.43,19.96,20.145,33999.394572
2014-10-02,20.05,20.145,18.455,19.205,80053.062804
2014-10-03,19.02,20.05,18.97,19.865,35033.536395
2014-10-06,19.96,20.475,19.91,20.1,23671.833471
2014-10-07,20.005,20.1,19.58,19.58,19266.837876
2014-10-08,19.63,19.63,18.785,18.97,90184.052673
2014-10-09,18.97,19.16,18.88,19.02,41224.101633
2014-10-10,18.925,19.44,18.645,19.205,49224.522204
2014-10-14,19.535,19.535,18.97,19.16,32268.967731
2014-10-15,19.115,19.44,18.83,19.395,45999.239715
2014-10-16,19.115,19.58,18.97,19.205,32075.825067
2014-10-17,19.535,20.195,19.395,19.44,55284.944715
2014-10-20,19.58,20.195,19.535,20.145,29463.684822
2014-10-21,20.38,21.085,20.285,21.085,59529.226185
2014-10-22,21.085,21.13,20.71,20.945,35378.821764
2014-10-23,20.945,21.225,20.85,20.895,26607.973392
2014-10-24,20.85,21.225,20.805,21.04,26028.402543
2014-10-27,21.04,21.365,20.71,21.365,26963.115894
2014-10-28,21.365,21.65,21.225,21.415,24002.547426
2014-10-29,21.545,21.545,21.12,21.305,21685.835457
2014-10-30,21.305,21.355,21.025,21.165,15543.555885
2014-10-31,21.45,21.45,21.12,21.355,30114.969885
2014-11-03,21.305,21.45,21.07,21.26,15538.841604
2014-11-04,21.305,21.305,21.025,21.12,32028.396543
2014-11-05,21.07,21.685,20.93,21.685,43288.956711
2014-11-06,21.45,21.59,21.355,21.495,10023.847119
2014-11-07,21.545,21.59,21.165,21.495,22210.549218
2014-11-10,21.26,21.925,21.26,21.83,31577.825565
2014-11-11,21.83,22.02,21.545,21.875,25134.117723
2014-11-12,21.925,21.97,21.735,21.925,20211.694074
2014-11-13,22.16,22.395,21.33,21.33,101073.470355
2014-11-14,21.4,21.97,21.4,21.545,53621.37495
2014-11-17,21.735,21.78,21.355,21.64,33510.109347
2014-11-18,21.78,21.925,21.64,21.685,70967.357604
2014-11-19,21.64,21.685,21.4,21.545,39335.532093
2014-11-20,21.495,21.685,21.4,21.495,34670.965329
2014-11-21,21.685,21.735,21.495,21.59,18888.409683
2014-11-24,21.735,21.735,21.355,21.495,30733.540695
2014-11-25,21.545,21.69,21.4,21.495,29623.398948
2014-11-26,21.58,21.77,21.485,21.58,19405.980594
2014-11-27,21.675,21.77,21.39,21.39,119846.451582
2014-11-28,21.485,21.77,21.39,21.58,44625.098232
2014-12-01,21.58,21.675,19.145,20.815,56889.94311
2014-12-02,20.96,21.435,20.815,21.245,80720.776422
2014-12-03,21.2,21.2,20.005,20.34,90119.767023
2014-12-04,20.435,21.055,20.15,20.675,41573.529855
2014-12-05,20.675,21.485,20.675,21.2,44721.669564
2014-12-08,21.15,21.15,20.34,20.58,26755.116102
2014-12-09,20.625,21.2,20.34,21.15,37073.677212
2014-12-10,21.15,21.245,20.96,20.96,47150.381421
2014-12-11,20.96,21.245,20.53,21.055,24597.546831
2014-12-12,21.055,21.15,20.77,20.77,53472.375099
2014-12-15,20.865,21.055,20.53,20.77,21084.121773
2014-12-16,20.675,21.15,20.675,20.91,34271.537157
2014-12-17,21.005,21.34,20.865,21.2,44080.241634
2014-12-18,21.39,21.675,21.2,21.485,37571.676714
2014-12-19,21.485,21.725,21.34,21.63,20862.121995
2014-12-22,21.58,21.77,21.485,21.485,36471.820671
2014-12-23,21.485,21.58,21.2,21.34,22061.835081
2014-12-24,21.005,21.34,20.955,21.245,41066.387505
2014-12-29,21.38,21.62,21.185,21.38,18058.839084
2014-12-30,21.33,21.715,21.28,21.57,16272.269442
2014-12-31,21.715,21.955,21.425,21.91,31194.540234
2015-01-02,21.765,22.055,21.665,21.715,25989.831153
2015-01-05,21.81,21.86,21.62,21.715,12987.701298
2015-01-06,21.765,21.765,21.425,21.475,11426.274288
2015-01-07,21.475,21.62,20.945,20.995,35256.964743
2015-01-08,20.995,21.28,20.85,20.995,26183.116674
2015-01-09,20.945,21.38,20.75,21.14,49158.950841
2015-01-12,21.04,21.09,20.655,20.85,46662.239052
2015-01-13,22.245,23.88,22.15,23.545,300115.41417
2015-01-14,23.74,25.04,23.595,24.895,209499.7905
2015-01-15,25.135,25.18,24.17,24.7,92968.764174
2015-01-16,24.555,24.655,23.98,24.125,184043.958813
2015-01-19,24.22,24.22,23.69,24.075,40800.959199
2015-01-20,24.22,24.315,23.98,24.075,79918.634367
2015-01-21,24.22,24.365,23.98,24.075,55591.801551
2015-01-22,24.075,24.265,24.075,24.125,56195.800947
2015-01-23,24.125,24.265,23.98,24.125,70819.214895
2015-01-26,23.98,24.265,23.98,24.17,95574.904425
2015-01-27,24.17,24.315,24.075,24.265,49462.379109
2015-01-28,24.4,24.45,24.205,24.205,64371.507057
2015-01-29,24.16,24.35,24.16,24.35,19368.266346
2015-01-30,24.4,24.45,24.305,24.4,42689.528739
2015-02-02,24.45,25.37,24.205,24.255,104229.610056
2015-02-03,25.13,25.175,24.255,24.255,183135.53115
2015-02-04,24.255,24.74,24.16,24.545,161852.838147
2015-02-05,24.79,25.71,24.595,25.565,90928.909071
2015-02-06,25.565,26.195,25.225,25.76,129110.870889
2015-02-09,26.0,26.195,25.615,25.71,28573.685712
2015-02-10,25.855,26.34,25.66,26.145,96585.189129
2015-02-11,26.195,26.34,26.0,26.195,79244.635041
2015-02-12,26.195,26.63,26.195,26.63,53543.803599
2015-02-13,26.63,27.795,26.585,27.7,98025.330546
2015-02-17,27.7,28.425,27.7,28.235,77017.208697
2015-02-18,28.475,28.765,28.38,28.525,51313.091544
2015-02-19,28.865,29.495,28.765,28.91,109520.461908
2015-02-20,28.91,28.91,27.555,28.525,103570.467858
2015-02-23,28.33,28.525,27.75,28.04,35033.393538
2015-02-24,28.04,28.33,27.99,28.28,22894.834248
2015-02-25,28.465,28.465,27.415,27.73,66681.790461
2015-02-26,27.78,28.22,27.685,27.83,61742.081115
2015-02-27,27.83,28.025,27.0,27.145,51898.376673
2015-03-02,27.245,27.78,27.145,27.39,25388.54604
2015-03-03,27.49,27.83,27.245,27.83,45985.811157
2015-03-04,27.44,27.585,26.315,26.755,81355.490073
2015-03-05,26.705,26.855,26.61,26.705,24194.690091
2015-03-06,26.855,26.855,26.025,26.315,85960.914039
2015-03-09,26.365,27.05,26.365,26.95,171909.685233
2015-03-10,26.61,26.9,26.365,26.805,38770.675515
2015-03-11,26.95,28.075,26.755,27.34,72676.070181
2015-03-12,28.075,28.56,27.78,28.415,37519.819623
2015-03-13,28.22,28.465,27.44,27.635,29017.399554
2015-03-16,27.635,28.515,27.635,28.075,35835.107022
2015-03-17,28.22,29.245,27.88,29.195,60448.082409
2015-03-18,29.05,29.05,28.61,28.855,23408.690877
2015-03-19,29.1,29.295,28.78,28.855,49458.52197
2015-03-20,29.05,29.05,28.465,28.61,44856.240858
2015-03-23,28.71,28.805,28.465,28.61,21114.407457
2015-03-24,28.61,28.905,28.025,28.66,63120.222594
2015-03-25,28.805,29.0,28.56,28.805,39131.532297
2015-03-26,28.805,29.2,28.61,29.1,64666.649619
2015-03-27,29.2,29.2,28.755,29.05,33932.537496
2015-03-30,29.0,29.59,28.95,29.395,44491.812651
2015-03-31,29.345,29.495,29.295,29.445,21340.835802
2015-04-01,29.05,29.59,28.855,29.495,57210.371361
2015-04-02,29.245,30.33,29.2,29.79,105351.466077
2015-04-06,29.245,29.69,29.22,29.37,30770.112087
2015-04-07,29.345,30.425,29.295,29.885,35112.536316
2015-04-08,29.835,30.23,29.79,29.835,38112.676173
2015-04-09,29.885,30.13,29.74,29.885,22903.548525
2015-04-10,30.035,30.085,29.74,29.79,25395.546033
2015-04-13,29.59,29.885,29.245,29.445,54436.516992
2015-04-14,29.445,29.79,29.395,29.74,12353.130504
2015-04-15,29.59,29.64,28.855,29.295,62007.652278
2015-04-16,29.245,29.54,29.2,29.395,34190.822952
2015-04-17,29.245,29.495,29.245,29.395,21698.406873
2015-04-20,29.495,29.79,29.395,29.64,36966.534462
2015-04-21,29.495,29.79,29.495,29.74,39460.531968
2015-04-22,29.79,30.13,29.64,30.13,69344.21637
2015-04-23,29.985,30.33,29.985,30.085,45245.097612
2015-04-24,30.035,30.475,30.035,30.23,31565.825577
2015-04-27,30.275,30.77,30.225,30.67,75294.353277
2015-04-28,30.72,30.87,30.67,30.72,27216.401355
2015-04-29,30.72,31.12,30.475,30.77,58512.084345
2015-04-30,30.77,30.82,29.78,29.78,67233.075624
2015-05-01,29.78,30.225,29.685,29.78,49625.521803
2015-05-04,29.78,30.425,29.73,30.275,26856.973143
2015-05-05,30.325,30.425,29.98,30.03,25926.831216
2015-05-06,30.13,30.18,29.83,29.93,28106.686179
2015-05-07,29.83,30.18,29.78,29.88,19103.980896
2015-05-08,29.83,30.225,29.83,29.98,29140.113717
2015-05-11,29.83,30.13,29.83,29.93,24207.547221
2015-05-12,29.83,30.13,29.83,30.03,36095.821047
2015-05-13,30.13,30.375,30.03,30.225,27417.972582
2015-05-14,29.635,29.83,28.2,29.115,175007.824992
2015-05-15,29.19,29.685,28.745,29.685,49357.807785
2015-05-19,29.635,30.08,29.635,30.08,42620.528808
2015-05-20,29.98,30.08,29.73,29.93,26969.97303
2015-05-21,29.78,30.08,29.78,30.03,29402.542026
2015-05-22,29.83,30.03,29.78,29.88,27423.972576
2015-05-25,29.83,30.18,29.83,30.08,11007.417564
2015-05-26,30.075,30.475,29.925,30.375,58739.084118
2015-05-27,30.275,31.17,30.275,30.875,63423.079434
2015-05-28,30.925,31.62,30.925,31.17,47150.381421
2015-05-29,31.125,31.87,29.925,29.925,64471.221243
2015-06-01,30.375,31.87,30.175,31.52,87848.340723
2015-06-02,31.37,32.07,31.22,31.82,54803.516625
2015-06-03,32.07,32.12,31.27,31.97,37085.6772
2015-06-04,31.97,31.97,31.52,31.72,9786.704499
2015-06-05,31.72,31.92,31.52,31.57,16829.126028
2015-06-08,31.57,31.77,31.42,31.62,19896.408675
2015-06-09,31.92,32.27,31.77,32.07,40656.530772
2015-06-10,32.22,33.165,32.07,32.465,70286.501142
2015-06-11,32.815,32.815,32.17,32.365,18584.409987
2015-06-12,32.17,32.565,32.02,32.465,53081.518347
2015-06-15,32.465,33.315,32.415,33.015,33928.966071
2015-06-16,32.915,33.115,32.465,32.765,26858.973141
2015-06-17,32.565,33.065,32.565,32.765,23626.833516
2015-06-18,32.865,32.865,32.02,32.07,36850.248864
2015-06-19,32.12,32.17,31.32,31.82,56267.800875
2015-06-22,31.67,32.365,31.52,32.365,44315.812827
2015-06-23,32.615,32.865,32.22,32.615,28532.400039
2015-06-24,32.665,33.115,32.615,32.965,37462.676823
2015-06-25,32.86,33.765,32.86,33.515,70029.787113
2015-06-26,33.565,33.965,33.21,33.21,68925.359646
2015-06-29,33.11,33.765,32.61,33.515,76874.351697
2015-06-30,33.815,33.965,33.06,33.11,36365.963634
2015-07-02,33.765,33.765,33.06,33.26,46457.239257
2015-07-03,33.11,33.565,32.96,33.11,6232.708053
2015-07-06,32.81,33.01,32.36,32.61,31970.396601
2015-07-07,32.66,33.415,32.61,32.81,26526.544902
2015-07-08,32.56,33.11,32.41,32.81,44301.669984
2015-07-09,32.16,32.36,30.305,30.86,93671.049186
2015-07-10,31.11,32.41,31.11,32.31,41179.95882
2015-07-13,32.31,32.71,32.01,32.11,21966.406605
2015-07-14,32.21,32.81,31.86,32.66,31985.6823
2015-07-15,32.66,32.86,32.56,32.81,19606.266108
2015-07-16,32.81,33.26,32.66,33.06,22055.263659
2015-07-17,33.06,33.31,32.81,33.31,24069.404502
2015-07-20,33.36,33.515,33.01,33.01,28223.828919
2015-07-21,33.01,33.415,32.96,33.21,16442.412129
2015-07-22,33.11,33.31,32.61,32.61,18057.553371
2015-07-23,32.36,32.56,31.81,31.81,25421.688864
2015-07-24,32.01,32.11,31.16,31.21,30827.397744
2015-07-27,31.06,31.16,30.155,30.505,28860.828282
2015-07-28,30.8,32.16,30.8,32.01,44739.669546
2015-07-29,32.26,33.725,32.16,33.625,46852.381719
2015-07-30,33.52,33.52,32.865,33.27,29194.970805
2015-07-31,32.715,33.07,32.21,32.365,27308.54412
2015-08-04,32.26,32.765,32.21,32.615,15352.270362
2015-08-05,32.515,32.615,31.255,31.305,35948.964051
2015-08-06,31.105,32.11,31.0,31.81,32941.39563
2015-08-07,31.405,31.68,31.105,31.105,38939.96106
2015-08-10,31.355,32.01,31.305,31.86,24174.26154
2015-08-11,31.76,31.96,31.0,31.05,24718.689567
2015-08-12,31.05,31.105,30.445,30.75,29891.112966
2015-08-13,30.55,30.8,29.84,30.5,39331.246383
2015-08-14,30.75,31.505,30.75,31.505,28465.68582
2015-08-17,31.155,31.605,31.155,31.405,20962.979037
2015-08-18,31.305,31.555,30.7,31.305,18267.981732
2015-08-19,31.05,31.505,30.55,30.7,14742.413829
2015-08-20,30.75,30.75,29.59,29.74,48008.951991
2015-08-21,28.63,28.785,26.11,26.97,137212.291359
2015-08-24,24.195,27.22,23.945,26.87,125119.017738
2015-08-25,28.03,29.235,27.775,28.08,75185.210529
2015-08-26,28.85,28.85,26.31,26.765,116054.741088
2015-08-27,27.275,28.14,27.275,27.885,40887.673398
2015-08-28,28.09,28.24,27.43,27.58,30322.255392
2015-08-31,27.43,27.935,26.665,26.87,34617.679668
2015-09-01,26.665,26.665,25.14,26.21,157710.985146
2015-09-02,26.665,26.92,25.955,26.465,20895.121962
2015-09-03,26.615,26.615,26.055,26.055,10864.560564
2015-09-04,26.41,27.125,26.26,26.41,47139.381432
2015-09-08,27.125,28.395,26.97,28.24,40975.244739
2015-09-09,28.445,29.41,27.985,29.205,54939.516489
2015-09-10,29.36,29.865,29.205,29.765,28819.542609
2015-09-11,29.815,29.965,29.66,29.765,13324.27239
2015-09-14,29.815,30.17,29.56,29.815,19262.409309
2015-09-15,29.915,30.07,28.695,29.305,24745.403826
2015-09-16,29.0,29.305,28.035,28.395,31229.111628
2015-09-17,28.19,28.445,27.48,27.985,37086.962913
2015-09-18,27.68,28.29,27.175,27.785,19294.26642
2015-09-21,27.935,28.34,27.63,27.935,24196.832946
2015-09-22,27.785,28.395,27.63,28.34,20277.408294
2015-09-23,28.445,28.85,27.935,28.445,46479.239235
2015-09-24,28.19,28.85,28.19,28.445,25634.545794
2015-09-25,28.8,28.8,28.445,28.495,39136.818006
2015-09-28,28.34,28.39,27.625,27.83,18091.124766
2015-09-29,28.035,28.135,27.115,27.47,42490.100367
2015-09-30,27.78,28.085,27.42,27.985,26780.544648
2015-10-01,28.035,28.135,27.32,27.985,39613.388958
2015-10-02,27.83,28.24,27.83,28.185,24343.689942
2015-10-05,28.135,29.875,27.985,29.72,58428.370143
2015-10-06,29.57,30.03,29.315,29.57,31544.682741
2015-10-07,29.67,30.03,29.11,29.875,39269.103588
2015-10-08,29.775,30.03,28.7,29.11,23614.547814
2015-10-09,29.21,29.775,29.16,29.415,34467.679818
2015-10-13,29.515,29.925,28.445,28.7,20166.694119
2015-10-14,28.955,29.055,28.34,28.495,22757.405814
2015-10-15,28.65,28.8,28.185,28.29,17228.411343
2015-10-16,28.39,28.39,27.985,27.985,16367.412204
2015-10-19,27.93,27.985,27.37,27.52,42575.814567
2015-10-20,27.42,28.185,27.37,27.83,34402.679883
2015-10-21,27.88,28.085,27.37,27.625,26358.259356
2015-10-22,27.625,27.78,27.165,27.215,63602.222112
2015-10-23,27.52,27.625,27.37,27.52,54437.802705
2015-10-26,27.37,27.725,27.37,27.42,32821.252893
2015-10-27,27.63,27.68,26.7,27.01,57154.799988
2015-10-28,27.165,27.425,27.165,27.32,88718.339853
2015-10-29,27.165,27.68,27.165,27.525,21501.40707
2015-10-30,27.68,27.73,27.37,27.63,31721.39685
2015-11-02,27.63,28.04,27.63,27.785,21181.40739
2015-11-03,27.94,28.195,27.835,27.99,24563.261151
2015-11-04,28.04,28.35,28.04,28.195,49154.23656
2015-11-05,28.25,28.71,28.25,28.35,18015.69627
2015-11-06,28.25,28.765,28.25,28.375,15416.556012
2015-11-09,28.61,28.66,28.095,28.095,15488.984511
2015-11-10,28.195,28.4,27.475,27.99,57247.514181
2015-11-11,28.095,28.35,27.785,27.99,16959.554469
2015-11-12,27.99,28.145,27.58,27.58,25254.831888
2015-11-13,28.195,28.505,27.73,27.785,27010.830132
2015-11-16,28.66,28.765,28.095,28.555,34470.251244
2015-11-17,28.765,28.97,28.71,28.765,36822.391749
2015-11-18,28.97,29.02,28.765,28.815,15797.269917
2015-11-19,29.02,29.225,28.815,28.92,42809.814333
2015-11-20,29.02,29.175,28.765,28.92,16175.983824
2015-11-23,29.075,29.33,28.92,29.02,26092.973907
2015-11-24,29.075,29.125,28.71,28.865,25494.831648
2015-11-25,28.97,28.97,28.61,28.71,25598.831544
2015-11-26,29.125,29.125,28.765,29.025,12184.130673
2015-11-27,29.075,29.44,28.87,29.025,16219.412352
2015-11-30,29.335,29.54,29.125,29.54,29152.82799
2015-12-01,29.49,29.595,29.125,29.54,25958.259756
2015-12-02,29.49,29.855,29.23,29.75,67200.075657
2015-12-03,29.855,29.855,29.385,29.645,29458.970541
2015-12-04,29.645,29.96,29.49,29.54,46301.38227
2015-12-07,29.54,29.8,29.335,29.75,54996.802146
2015-12-08,29.645,29.855,29.18,29.54,32966.109891
2015-12-09,29.49,29.905,29.385,29.8,26000.831142
2015-12-10,29.855,30.115,29.54,29.8,41879.100978
2015-12-11,29.8,29.8,29.23,29.385,20428.265286
2015-12-14,29.23,29.335,28.505,29.125,38802.961197
2015-12-15,29.285,29.49,29.025,29.335,18493.838649
2015-12-16,29.595,29.775,29.335,29.645,30914.540514
2015-12-17,29.8,29.905,29.44,29.44,29971.970028
2015-12-18,29.645,29.855,29.49,29.75,14068.55736
2015-12-21,29.595,30.06,29.595,29.75,29418.827724
2015-12-22,29.855,29.905,29.595,29.905,22506.406065
2015-12-23,29.905,30.01,29.595,29.7,10966.703319
2015-12-24,29.7,30.01,29.595,29.8,10840.846302
2015-12-29,30.115,30.115,29.33,29.75,15911.269803
2015-12-30,29.7,29.855,29.33,29.33,18449.838693
2015-12-31,29.385,30.065,29.28,30.065,20620.550808
2016-01-04,29.75,29.75,29.385,29.49,24761.832381
2016-01-05,29.49,30.01,29.49,29.855,21825.69246
2016-01-06,29.75,29.855,29.54,29.7,41938.100919
2016-01-07,29.435,29.435,28.495,28.65,48432.522996
2016-01-08,28.915,29.225,28.285,28.545,37932.962067
2016-01-11,28.6,29.02,26.925,27.45,43047.814095
2016-01-12,27.5,28.39,27.45,27.97,25565.403006
2016-01-13,28.025,28.705,27.97,28.025,29976.827166
2016-01-14,28.075,28.285,27.29,27.71,31745.825397
2016-01-15,27.135,27.135,25.985,26.665,70766.786376
2016-01-18,26.77,26.82,26.56,26.665,20829.407742
2016-01-19,26.98,27.345,26.665,27.085,73683.783459
2016-01-20,26.51,27.605,26.195,27.5,52293.519135
2016-01-21,27.71,27.87,27.29,27.66,50309.092548
2016-01-22,27.92,28.415,27.66,28.34,26717.973282
2016-01-25,28.18,28.495,27.71,27.92,25120.974879
2016-01-26,28.025,28.445,27.815,28.075,15689.555739
2016-01-27,28.13,28.445,27.865,28.025,19870.694415
2016-01-28,28.445,28.445,27.97,28.025,20218.979781
2016-01-29,28.445,28.445,28.075,28.285,14809.413762
2016-02-01,28.18,28.76,28.13,28.655,15890.269824
2016-02-02,28.605,28.605,27.865,27.97,25189.97481
2016-02-03,28.18,28.18,27.55,27.76,17772.267942
2016-02-04,27.71,28.235,27.445,27.97,27757.543671
2016-02-05,27.92,27.92,27.605,27.76,10050.418521
2016-02-08,27.71,27.71,27.235,27.39,24360.832782
2016-02-09,27.235,27.39,27.13,27.285,15886.984113
2016-02-10,27.235,27.235,26.865,27.18,30969.254745
2016-02-11,26.92,27.13,26.865,27.13,22173.263541
2016-02-12,26.865,27.39,26.655,27.235,26033.402538
2016-02-16,27.445,27.92,27.445,27.815,24526.832616
2016-02-17,28.18,29.13,27.97,28.55,44413.098444
2016-02-18,28.71,29.445,28.71,29.235,55637.230077
2016-02-19,29.34,30.08,29.29,29.655,62654.651631
2016-02-22,30.555,31.235,30.445,30.975,72666.784476
2016-02-23,31.025,31.345,30.92,31.13,39816.103041
2016-02-24,30.965,32.4,30.545,31.975,85489.343082
2016-02-25,32.185,32.98,32.03,32.77,85759.057098
2016-02-26,33.14,33.515,32.56,33.195,50340.235374
2016-02-29,33.46,33.515,31.23,31.285,64685.363886
2016-03-01,31.55,32.03,31.39,31.655,50177.09268
2016-03-02,31.71,32.425,31.285,32.185,35890.678395
2016-03-03,32.4,32.875,31.975,32.61,38103.533325
2016-03-04,32.875,32.98,32.61,32.93,23245.262469
2016-03-07,32.98,33.405,32.77,33.14,59372.654913
2016-03-08,33.3,33.46,32.03,32.77,125002.874997
2016-03-09,32.875,33.3,32.875,33.09,36067.10679
2016-03-10,33.14,33.355,32.665,33.3,32289.396282
2016-03-11,33.405,33.405,33.14,33.14,31151.540277
2016-03-14,33.3,33.78,33.14,33.67,27664.543764
2016-03-15,33.62,33.78,33.195,33.515,21567.692718
2016-03-16,33.725,35.53,33.515,34.995,69796.073061
2016-03-17,34.84,34.995,34.045,34.68,40231.38834
2016-03-18,34.785,34.945,33.885,34.2,33357.823785
2016-03-21,34.255,34.52,33.99,34.095,19299.266415
2016-03-22,33.935,34.045,33.565,33.83,43164.956835
2016-03-23,33.83,34.68,33.62,34.575,49975.378596
2016-03-24,33.935,35.74,33.935,35.37,99181.186533
2016-03-28,35.265,35.585,34.57,35.155,28503.685782
2016-03-29,35.21,35.69,34.89,35.635,25520.545908
2016-03-30,35.585,35.585,34.785,35.185,34914.393657
2016-03-31,34.89,35.425,34.73,35.155,24465.975534
2016-04-01,35.21,35.475,35.05,35.105,19103.266611
2016-04-04,35.21,35.475,35.155,35.21,25016.974983
2016-04-05,34.995,35.37,34.675,34.945,35843.821299
2016-04-06,34.835,34.945,33.93,34.465,23422.83372
2016-04-07,34.41,34.41,33.985,34.195,10750.417821
2016-04-08,34.195,34.73,34.195,34.41,20005.69428
2016-04-11,34.41,34.57,33.985,34.09,23441.547987
2016-04-12,34.145,34.195,33.29,33.29,35014.2507
2016-04-13,33.29,34.515,33.29,34.145,25915.402656
2016-04-14,33.93,34.73,33.825,34.515,29003.113854
2016-04-15,34.41,34.89,34.355,34.675,21202.121655
2016-04-18,34.515,35.21,34.41,35.105,22218.263496
2016-04-19,34.995,35.05,34.675,34.785,41033.958966
2016-04-20,34.785,34.995,33.77,33.93,40062.102795
2016-04-21,34.09,34.355,33.93,33.93,14777.842365
2016-04-22,33.93,34.355,33.665,34.195,23849.690436
2016-04-25,33.875,34.675,33.825,34.41,17229.411342
2016-04-26,34.465,34.68,33.875,34.035,41580.386991
2016-04-27,34.145,34.305,33.66,33.82,38735.246979
2016-04-28,34.035,34.25,33.77,33.98,24357.832785
2016-04-29,33.98,34.305,33.82,33.93,19990.551438
2016-05-02,33.82,34.25,33.715,34.25,15502.698783
2016-05-03,34.145,34.145,33.77,33.875,34826.679459
2016-05-04,33.875,33.98,33.555,33.605,15197.984802
2016-05-05,33.82,33.98,33.66,33.875,15245.270469
2016-05-06,33.77,33.98,33.715,33.82,17517.839625
2016-05-09,33.82,34.195,33.66,33.93,19497.12336
2016-05-10,34.09,34.84,33.93,34.79,21808.263906
2016-05-11,34.735,34.895,34.36,34.84,24887.260827
2016-05-12,34.95,34.95,34.625,34.84,15915.69837
2016-05-13,34.895,34.95,33.93,34.25,82707.774435
2016-05-16,34.035,34.41,32.535,34.09,62940.651345
2016-05-17,33.875,34.25,33.82,33.82,15864.841278
2016-05-18,34.195,34.305,33.5,33.605,58102.370469
2016-05-19,33.82,34.035,33.605,33.82,55373.230341
2016-05-20,33.875,34.305,33.66,33.98,52909.232805
2016-05-24,34.625,34.625,33.555,33.605,14678.413893
2016-05-25,33.605,34.41,33.23,34.09,26948.258766
2016-05-26,34.575,34.575,33.71,34.09,71782.356789
2016-05-27,34.305,34.305,33.605,33.875,21878.835264
2016-05-30,33.875,34.2,33.765,33.875,15030.984969
2016-05-31,33.875,34.09,33.765,33.875,41119.530309
2016-06-01,33.765,33.98,32.795,33.01,40154.674131
2016-06-02,32.685,33.495,32.47,33.385,32554.681731
2016-06-03,33.065,33.28,32.685,33.115,27293.972706
2016-06-06,33.55,33.55,33.115,33.44,15553.841589
2016-06-07,33.605,33.82,33.28,33.66,46290.667995
2016-06-08,33.93,33.93,33.495,33.605,26141.259573
2016-06-09,33.875,33.93,33.71,33.71,31226.683059
2016-06-10,33.765,33.82,33.225,33.44,30666.540762
2016-06-13,33.17,33.225,32.74,32.795,28120.257594
2016-06-14,32.685,32.955,32.145,32.525,57625.799517
2016-06-15,32.415,32.685,32.255,32.415,28824.399747
2016-06-16,32.415,32.795,32.145,32.36,18571.695714
2016-06-17,32.145,32.415,32.145,32.145,24332.547096
2016-06-20,32.36,32.47,32.145,32.255,19846.551582
2016-06-21,32.575,32.575,31.82,32.255,167529.83247
2016-06-22,32.255,32.525,31.875,32.035,34102.537326
2016-06-23,32.305,32.845,32.09,32.415,27472.543956
2016-06-24,31.55,32.415,31.495,31.985,32426.967573
2016-06-27,31.985,32.37,30.79,31.335,39188.103669
2016-06-28,31.28,31.825,31.28,31.66,19191.552237
2016-06-29,32.585,32.86,31.985,32.805,30919.826223
2016-06-30,32.91,32.91,32.42,32.64,18857.409714
2016-07-04,32.86,33.835,32.805,33.62,36324.535104
2016-07-05,33.62,33.73,33.075,33.24,21481.264233
2016-07-06,33.73,33.73,33.295,33.565,20347.551081
2016-07-07,33.565,33.78,33.185,33.565,15412.984587
2016-07-08,33.73,33.835,33.185,33.295,25957.688328
2016-07-11,33.4,33.73,33.075,33.24,51988.662297
2016-07-12,33.565,33.675,33.295,33.51,19914.122943
2016-07-13,33.62,33.73,33.455,33.455,32554.538874
2016-07-14,33.73,33.89,33.13,33.295,41831.815311
2016-07-15,33.51,33.565,33.075,33.185,22222.692063
2016-07-18,33.295,33.51,33.185,33.24,19608.694677
2016-07-19,33.295,33.4,32.965,33.185,35374.25034
2016-07-20,33.02,33.185,32.805,33.075,27771.115086
2016-07-21,32.965,33.13,32.75,32.965,47321.238393
2016-07-22,33.075,33.455,32.965,33.345,18684.409887
2016-07-25,33.24,33.455,33.24,33.295,19606.980393
2016-07-26,33.35,33.405,32.64,33.02,91135.766007
2016-07-27,33.185,33.46,33.075,33.405,22220.263494
2016-07-28,33.625,33.625,33.295,33.295,15484.413087
2016-07-29,33.35,33.57,33.35,33.405,18381.695904
2016-08-02,33.405,33.57,32.91,33.24,32140.825002
2016-08-03,33.35,33.35,33.075,33.13,11356.560072
2016-08-04,33.295,33.625,33.13,33.46,13886.700399
2016-08-05,33.625,33.625,33.24,33.24,11848.273866
2016-08-08,33.295,33.46,33.24,33.35,12986.415585
2016-08-09,33.405,33.625,33.185,33.185,33613.966386
2016-08-10,33.24,33.625,33.185,33.625,45299.526129
2016-08-11,33.515,33.68,33.24,33.625,48585.379986
2016-08-12,33.68,33.68,32.475,32.91,106051.608234
2016-08-15,33.02,33.02,32.09,32.09,60870.939129
2016-08-16,32.035,32.31,31.49,31.76,56677.514751
2016-08-17,32.145,32.42,31.87,32.255,47489.523939
2016-08-18,32.53,32.585,32.255,32.585,29584.25613
2016-08-19,32.8,32.855,32.475,32.64,28195.114662
2016-08-22,32.64,33.13,32.64,33.13,35145.393426
2016-08-23,33.13,33.185,32.91,32.965,14093.557335
2016-08-24,33.13,33.13,32.8,32.965,37691.962308
2016-08-25,32.855,33.13,32.745,32.965,30509.826633
2016-08-26,32.965,33.075,32.775,32.855,18318.124539
2016-08-29,33.075,33.185,32.91,32.91,24357.261357
2016-08-30,33.02,33.13,32.965,33.02,8402.277312
2016-08-31,33.075,33.185,32.965,33.02,11436.274278
2016-09-01,33.075,33.185,32.855,33.185,15657.698628
2016-09-02,33.185,33.24,33.02,33.075,31979.96802
2016-09-06,33.13,33.185,33.075,33.13,22010.692275
2016-09-07,33.185,33.185,32.965,32.965,24274.690011
2016-09-08,32.965,33.075,32.965,33.075,58432.227282
2016-09-09,32.965,33.13,32.8,33.075,26285.973714
2016-09-12,33.075,33.13,32.635,32.855,23903.118954
2016-09-13,32.91,32.965,32.745,32.8,14736.699549
2016-09-14,32.745,33.185,32.69,32.745,33237.681048
2016-09-15,32.8,33.905,32.8,33.795,39788.388783
2016-09-16,33.685,33.74,33.355,33.52,18735.69555
2016-09-19,33.795,33.795,33.41,33.465,15364.27035
2016-09-20,33.74,33.905,33.465,33.63,26959.544469
2016-09-21,33.74,34.125,33.465,34.015,23590.976409
2016-09-22,34.015,34.18,33.795,34.18,34908.393663
2016-09-23,34.18,34.4,34.07,34.18,19124.980875
2016-09-26,34.18,34.18,34.015,34.015,11149.560279
2016-09-27,34.18,34.18,34.015,34.125,12064.845078
2016-09-28,34.235,34.955,34.125,34.29,53627.08923
2016-09-29,34.235,34.735,34.235,34.235,32080.110777
2016-09-30,34.345,34.345,34.125,34.125,32701.681584
2016-10-03,34.345,34.345,34.015,34.07,10894.846248
2016-10-04,33.905,34.18,33.905,34.07,12575.987424
2016-10-05,34.07,34.18,33.96,34.015,68353.217361
2016-10-06,34.015,34.125,33.93,34.015,17694.26802
2016-10-07,34.015,34.125,33.625,34.015,26109.402462
2016-10-11,34.18,34.18,33.35,33.405,26216.259498
2016-10-12,33.46,33.905,33.35,33.79,19569.98043
2016-10-13,33.735,33.79,33.515,33.68,13720.700565
2016-10-14,33.68,34.015,33.57,33.68,18507.981492
2016-10-17,33.735,33.765,33.515,33.57,18085.267629
2016-10-18,33.79,33.79,33.57,33.735,17830.696455
2016-10-19,33.96,34.18,33.79,34.07,102712.897287
2016-10-20,34.235,34.235,33.845,33.96,81819.203895
2016-10-21,34.125,34.18,33.96,34.18,83781.059076
2016-10-24,34.235,34.515,34.125,34.29,41874.958125
2016-10-25,34.4,34.955,34.235,34.955,69710.073147
2016-10-26,34.845,34.955,34.79,34.9,20413.408158
2016-10-27,35.07,35.18,35.015,35.125,17288.268426
2016-10-28,35.07,35.18,34.62,35.125,24928.5465
2016-10-31,35.18,35.18,34.68,34.845,19975.408596
2016-11-01,34.845,35.07,34.79,34.845,17334.696951
2016-11-02,34.845,34.955,33.95,34.175,36541.534887
2016-11-03,34.23,34.51,33.785,34.01,21618.54981
2016-11-04,34.065,34.175,33.505,33.84,57764.085093
2016-11-07,34.01,34.4,33.895,34.285,16327.697958
2016-11-08,34.285,34.79,34.23,34.345,26244.25947
2016-11-09,33.73,34.51,33.505,34.285,35019.536409
2016-11-10,34.285,34.9,34.23,34.565,36941.248773
2016-11-11,34.62,34.735,34.01,34.345,43320.956679
2016-11-14,34.345,34.62,34.12,34.285,22890.262824
2016-11-15,34.345,34.79,34.345,34.735,29200.113657
2016-11-16,34.68,34.9,34.62,34.845,20270.551158
2016-11-17,34.9,35.18,34.9,35.125,38842.532586
2016-11-18,35.07,35.625,35.07,35.515,39787.245927
2016-11-21,35.625,36.465,35.625,36.295,44167.241547
2016-11-22,36.355,36.855,36.02,36.69,83267.631018
2016-11-23,36.52,36.77,36.295,36.465,37649.96235
2016-11-24,36.465,36.855,36.295,36.8,22030.120827
2016-11-25,36.575,37.305,36.515,37.135,77091.922908
2016-11-28,37.025,37.245,36.965,37.025,22579.120278
2016-11-29,37.025,37.245,36.965,37.025,19514.123343
2016-11-30,37.19,37.36,36.965,36.965,20015.265699
2016-12-01,36.965,37.08,36.515,37.025,31457.968542
2016-12-02,36.965,37.245,36.965,37.135,20430.836712
2016-12-05,37.305,37.36,36.575,36.63,24377.547051
2016-12-06,36.74,36.8,36.515,36.685,18545.838597
2016-12-07,36.8,36.855,36.29,36.74,35705.392866
2016-12-08,36.8,36.8,36.515,36.63,20255.408316
2016-12-09,36.575,37.19,36.515,36.855,32558.824584
2016-12-12,36.855,36.965,36.07,36.46,42111.529317
2016-12-13,36.74,37.025,36.515,36.685,27378.829764
2016-12-14,36.74,36.965,36.515,36.515,18013.124844
2016-12-15,36.63,36.8,36.35,36.35,17869.839273
2016-12-16,36.515,36.8,36.46,36.74,18447.12441
2016-12-19,36.575,36.855,36.405,36.515,41603.101254
2016-12-20,37.36,39.27,37.36,38.99,179798.534487
2016-12-21,39.325,40.845,39.215,40.055,138685.004172
2016-12-22,40.28,40.56,39.775,40.335,52383.519045
2016-12-23,40.055,40.73,39.94,40.62,58661.798481
2016-12-28,40.73,40.79,39.995,40.56,40647.530781
2016-12-29,40.45,40.56,40.165,40.28,23973.404598
2016-12-30,40.28,41.015,40.28,40.845,34121.251593
2017-01-03,41.24,41.41,40.845,41.07,40715.67357
2017-01-04,41.07,41.805,41.07,41.41,100744.613541
2017-01-05,41.805,42.255,41.465,41.975,87692.76945
2017-01-06,42.145,42.315,41.75,41.975,59037.512391
2017-01-09,41.975,42.03,41.355,41.58,41962.386609
2017-01-10,41.69,41.805,41.52,41.635,31236.254478
2017-01-11,41.69,41.805,41.58,41.75,28728.256986
2017-01-12,41.92,42.145,41.635,41.805,28205.828937
2017-01-13,42.03,42.03,40.79,40.955,57154.514274
2017-01-16,40.675,41.52,40.675,41.52,22664.26305
2017-01-17,41.52,41.75,41.07,41.635,39540.960459
2017-01-18,41.635,41.75,41.185,41.24,25231.689054
2017-01-19,41.24,41.86,41.24,41.41,27057.258657
2017-01-20,41.465,41.69,41.355,41.355,29261.970738
2017-01-23,41.185,41.52,41.185,41.295,26899.830243
2017-01-24,41.52,41.52,41.07,41.24,37999.962
2017-01-25,41.465,41.465,41.07,41.185,68591.502837
2017-01-26,41.355,41.525,41.125,41.24,38756.532672
2017-01-27,41.465,41.635,41.355,41.465,29906.398665
2017-01-30,41.58,41.58,39.48,40.445,113138.029719
2017-01-31,40.16,40.615,39.705,39.875,89080.768062
2017-02-01,39.82,39.875,39.535,39.705,121445.878554
2017-02-02,39.59,40.785,39.535,40.445,65453.648832
2017-02-03,40.84,41.185,40.16,40.33,78772.77837
2017-02-06,40.33,40.615,39.935,40.275,30027.255687
2017-02-07,40.33,40.445,39.82,39.875,38799.104058
2017-02-08,40.105,40.5,39.82,40.39,22490.977509
2017-02-09,40.5,40.9,39.99,40.105,32449.538979
2017-02-10,40.275,41.125,40.215,40.73,44173.384398
2017-02-13,40.67,41.125,40.445,40.67,40140.388431
2017-02-14,40.73,41.01,40.56,40.785,13868.700417
2017-02-15,40.955,42.035,40.9,42.035,99382.186332
2017-02-16,42.035,42.035,41.355,41.865,53888.088969
2017-02-17,41.98,42.545,41.635,42.375,77067.922932
2017-02-21,42.605,42.775,42.205,42.435,100665.61362
2017-02-22,42.375,43.285,41.185,42.885,109086.033771
2017-02-23,42.89,43.06,42.315,42.66,36092.249622
2017-02-24,42.49,42.715,41.46,41.745,55579.801563
2017-02-27,41.805,41.805,40.89,41.005,91829.193885
2017-02-28,40.775,41.29,40.605,40.83,39561.674724
2017-03-01,41.12,41.745,40.945,41.29,47305.524123
2017-03-02,41.405,41.575,40.945,41.175,34581.536847
2017-03-03,41.405,41.52,41.005,41.06,38199.676086
2017-03-06,41.12,41.29,41.06,41.175,23075.834067
2017-03-07,41.23,41.405,40.375,40.49,145067.283504
2017-03-08,40.605,41.005,40.545,40.605,36484.24923
2017-03-09,40.66,41.405,40.49,41.23,80817.347754
2017-03-10,41.405,42.545,41.405,42.545,68389.788753
2017-03-13,42.66,42.83,42.43,42.66,34619.822523
2017-03-14,42.715,42.775,41.63,41.805,57966.799176
2017-03-15,41.86,42.03,41.52,41.86,31620.396951
2017-03-16,41.86,42.545,41.745,42.205,54143.231571
2017-03-17,42.205,42.605,41.52,41.805,55974.515454
2017-03-20,42.205,42.205,41.575,41.575,28576.685709
2017-03-21,41.805,41.86,41.405,41.52,35123.536305
2017-03-22,41.23,41.52,40.72,40.945,154639.988217
2017-03-23,40.775,42.49,40.775,42.49,77456.351115
2017-03-24,42.375,42.49,42.03,42.205,26430.830712
2017-03-27,42.205,42.375,41.63,42.315,30622.112235
2017-03-28,42.315,42.545,42.315,42.375,20717.407854
2017-03-29,42.26,42.95,42.03,42.775,37457.962542
2017-03-30,42.775,43.295,42.49,43.065,66432.504996
2017-03-31,43.235,43.35,43.065,43.065,52219.376352
2017-04-03,43.295,43.58,42.66,43.18,34520.965479
2017-04-04,43.065,43.35,42.26,42.375,59721.083136
2017-04-05,42.66,43.12,42.375,42.72,44008.52742
2017-04-06,42.89,43.465,42.835,43.065,43094.528334
2017-04-07,43.18,43.635,42.835,43.35,35990.678295
2017-04-10,43.465,43.525,43.065,43.235,36358.249356
2017-04-11,43.35,43.465,43.18,43.235,22199.9778
2017-04-12,43.005,43.41,42.95,42.95,30552.683733
2017-04-13,43.12,43.18,42.49,42.72,59879.511549
2017-04-17,42.49,43.005,42.49,42.72,28034.114823
2017-04-18,42.545,42.72,42.26,42.43,57678.51375
2017-04-19,42.375,43.005,42.375,42.86,27045.68724
2017-04-20,42.775,43.235,42.605,42.835,22618.405953
2017-04-21,42.835,43.12,42.545,42.89,45225.383346
2017-04-24,43.12,43.295,42.89,42.89,38720.532708
2017-04-25,43.005,43.12,42.95,43.065,39447.531981
2017-04-26,43.065,43.18,42.545,42.545,47963.952036
2017-04-27,42.6,43.18,42.43,42.89,25981.40259
2017-04-28,42.95,43.005,42.715,42.83,21063.836079
2017-05-01,42.715,42.95,42.715,42.775,22036.406535
2017-05-02,42.83,43.235,42.66,43.12,21654.835488
2017-05-03,43.12,43.235,42.66,42.775,34042.394529
2017-05-04,42.6,42.89,42.545,42.66,18117.410454
2017-05-05,42.715,43.18,42.66,43.12,19745.123112
2017-05-08,42.95,43.87,42.95,43.585,48585.379986
2017-05-09,43.525,44.245,43.295,44.045,77218.351353
2017-05-10,44.16,44.16,43.7,43.87,48486.808656
2017-05-11,43.93,44.16,43.525,43.64,54182.945817
2017-05-12,43.525,43.7,43.18,43.41,71543.214171
2017-05-15,43.585,43.87,43.35,43.41,37735.962264
2017-05-16,43.64,43.64,42.95,43.41,54939.516489
2017-05-17,43.18,43.295,41.85,42.14,205052.080662
2017-05-18,41.735,42.315,41.275,42.14,49699.378872
2017-05-19,42.43,42.83,42.14,42.775,27963.686322
2017-05-23,42.89,42.95,41.505,41.85,92515.193199
2017-05-24,42.08,42.485,42.025,42.43,35276.107581
2017-05-25,42.37,43.005,42.37,42.89,29634.541794
2017-05-26,42.715,43.005,42.715,42.775,17721.41085
2017-05-29,43.065,43.18,42.89,43.125,13950.271764
2017-05-30,43.125,43.18,42.835,42.95,18275.124582
2017-05-31,42.95,43.065,42.89,42.95,21554.692731
2017-06-01,43.005,43.18,42.89,42.95,28763.114094
2017-06-02,43.125,43.415,42.835,42.89,41481.815661
2017-06-05,42.835,43.24,42.715,42.835,44537.526891
2017-06-06,42.89,43.18,42.835,42.89,46586.810556
2017-06-07,42.95,43.125,42.95,43.065,27708.972291
2017-06-08,42.95,43.355,42.835,43.24,25310.260404
2017-06-09,43.355,43.645,43.005,43.065,36876.963123
2017-06-12,43.065,43.125,42.66,42.775,25726.402845
2017-06-13,42.89,43.18,42.775,42.835,26799.258915
2017-06-14,42.775,43.005,42.66,42.715,18444.26727
2017-06-15,42.66,42.775,42.135,42.425,31579.396992
2017-06-16,42.425,42.54,41.73,41.905,42444.24327
2017-06-19,41.79,42.775,41.5,42.54,41672.386899
2017-06-20,42.54,42.775,42.31,42.54,20760.836382
2017-06-21,43.005,43.355,42.95,43.18,34183.965816
2017-06-22,43.18,43.53,43.18,43.355,25636.688649
2017-06-23,43.24,43.645,43.24,43.645,55472.944527
2017-06-26,43.53,43.82,43.53,43.645,11058.131799
2017-06-27,43.58,44.575,43.465,44.575,47865.66642
2017-06-28,44.455,44.63,44.05,44.34,33395.252319
2017-06-29,44.165,44.4,43.99,44.165,18212.124645
2017-06-30,44.28,44.455,44.165,44.4,12926.558502
2017-07-04,44.4,44.63,44.165,44.34,11989.559439
2017-07-05,44.225,44.455,43.93,44.455,25762.545666
2017-07-06,44.225,44.69,44.225,44.455,51346.948653
2017-07-07,44.575,44.63,44.34,44.515,13248.843894
2017-07-10,44.575,45.33,44.455,44.98,40657.387914
2017-07-11,45.215,45.215,44.63,44.69,24499.404072
2017-07-12,44.98,44.98,44.34,44.515,14858.413713
2017-07-13,44.455,44.925,44.455,44.865,13586.414985
2017-07-14,45.04,45.215,44.925,44.98,16277.840865
2017-07-17,44.98,45.155,44.78,44.805,21223.550205
2017-07-18,44.925,44.98,44.455,44.515,21669.406902
2017-07-19,44.805,44.925,44.4,44.69,27330.401241
2017-07-20,44.865,44.98,44.515,44.69,14220.985779
2017-07-21,44.75,44.925,44.4,44.63,12632.987367
2017-07-24,44.75,44.75,44.34,44.34,12662.987337
2017-07-25,45.1,45.1,44.63,44.865,23185.976814
2017-07-26,44.98,45.215,44.925,44.925,16634.697651
2017-07-27,45.275,45.275,44.57,44.69,15247.699038
2017-07-28,44.75,45.16,44.69,45.04,23291.976708
2017-07-31,45.16,45.335,45.04,45.04,15232.699053
2017-08-01,45.335,46.45,45.16,46.215,59278.797864
2017-08-02,46.33,46.92,46.33,46.565,47970.380601
2017-08-03,46.565,46.975,46.565,46.86,24525.118332
2017-08-04,46.92,47.15,46.86,47.035,20148.122709
2017-08-08,47.21,47.565,47.15,47.445,24532.261182
2017-08-09,47.27,47.62,47.27,47.385,20982.979017
2017-08-10,47.62,47.8,46.275,46.86,89020.910979
2017-08-11,47.035,47.27,46.8,46.975,38696.247018
2017-08-14,47.27,47.27,46.45,46.505,48942.665343
2017-08-15,46.685,47.15,46.685,47.035,30074.541354
2017-08-16,47.21,48.445,47.21,47.8,86034.771108
2017-08-17,47.975,47.975,46.565,46.685,65775.219939
2017-08-18,46.975,47.21,46.505,46.625,28865.828277
2017-08-21,46.74,47.035,46.505,46.565,37441.676844
2017-08-22,46.8,47.8,46.625,47.74,33858.823284
2017-08-23,47.74,47.8,47.565,47.74,65023.220691
2017-08-24,47.8,48.21,47.68,47.8,71226.357345
2017-08-25,48.03,48.385,47.915,48.265,32021.39655
2017-08-28,48.385,48.505,47.795,47.915,35776.107081
2017-08-29,48.15,48.68,48.035,48.565,47263.524165
2017-08-30,48.505,48.62,48.385,48.445,20718.979281
2017-08-31,48.62,48.74,48.445,48.74,25587.11727
2017-09-01,48.8,48.8,48.445,48.565,55634.801508
2017-09-05,48.505,48.74,48.325,48.505,19108.838034
2017-09-06,48.505,48.565,47.855,48.035,37014.820128
2017-09-07,48.27,48.62,48.09,48.27,26268.688017
2017-09-08,48.21,48.325,47.915,48.035,42313.243401
2017-09-11,48.325,48.505,48.035,48.15,35547.964452
2017-09-12,48.27,49.33,48.21,48.975,58949.94105
2017-09-13,49.15,49.625,49.035,49.565,40908.101949
2017-09-14,49.565,50.39,49.565,50.33,58868.655417
2017-09-15,50.39,50.39,49.92,50.215,32403.253311
2017-09-18,50.27,50.33,49.74,49.74,23461.690824
2017-09-19,49.8,50.51,49.625,49.8,43071.956928
2017-09-20,49.92,50.27,49.8,50.035,45073.954926
2017-09-21,50.39,51.04,50.095,50.45,50457.378114
2017-09-22,50.92,51.335,50.685,51.155,116619.311952
2017-09-25,51.215,51.275,48.445,49.74,83806.059051
2017-09-26,49.86,49.92,48.68,49.685,72166.784976
2017-09-27,49.68,50.39,49.505,50.215,39898.960101
2017-09-28,50.39,50.63,50.095,50.215,20757.836385
2017-09-29,50.45,50.685,49.385,49.505,45805.382766
2017-10-02,49.62,50.685,49.505,50.45,33907.537521
2017-10-03,50.57,51.1,50.45,50.865,38844.818298
2017-10-04,50.685,51.16,50.685,50.985,18320.838822
2017-10-05,50.925,51.16,50.51,50.685,31732.539696
2017-10-06,50.865,50.865,50.39,50.51,17961.982038
2017-10-10,50.925,51.4,50.51,51.16,34913.393658
2017-10-11,51.34,51.695,50.865,51.455,47358.381213
2017-10-12,51.22,51.515,50.745,50.865,76768.208946
2017-10-13,51.16,51.81,50.865,51.81,44070.813072
2017-10-16,51.755,52.7,51.515,51.87,64605.64968
2017-10-17,52.05,52.345,51.28,52.11,38908.961091
2017-10-18,52.345,52.76,51.81,52.165,51634.805508
2017-10-19,52.11,52.11,51.515,51.87,31462.397109
2017-10-20,51.87,52.225,51.87,51.93,17026.840116
2017-10-23,51.99,52.465,51.695,52.225,49777.09308
2017-10-24,52.345,52.82,52.285,52.76,45997.811145
2017-10-25,52.82,52.995,52.225,52.76,55839.087018
2017-10-26,52.525,52.76,52.285,52.58,43412.670873
2017-10-27,52.815,53.705,52.755,53.65,56230.658055
2017-10-30,53.885,53.945,53.59,53.825,31706.254008
2017-10-31,54.125,54.54,53.825,54.3,69223.645062
2017-11-01,54.6,54.72,54.065,54.245,41806.243908
2017-11-02,54.42,54.72,53.825,54.185,36988.105869
2017-11-03,54.005,54.42,53.35,53.765,74310.354261
2017-11-06,53.765,54.215,53.705,54.065,69254.930745
2017-11-07,54.125,54.42,53.825,54.3,45059.669226
2017-11-08,54.54,57.69,54.54,56.68,188787.668355
2017-11-09,55.79,57.04,50.26,55.91,217490.782509
2017-11-10,55.55,56.505,55.315,56.265,64404.935595
2017-11-13,56.085,57.575,55.61,57.04,67333.646952
2017-11-14,57.635,58.285,57.395,57.99,90976.766166
2017-11-15,57.99,57.99,56.505,57.215,95064.619221
2017-11-16,57.635,58.17,57.395,58.05,56468.086389
2017-11-17,58.05,58.285,57.75,58.17,64256.078601
2017-11-20,58.225,58.285,57.75,58.11,29790.255924
2017-11-21,58.11,58.225,57.395,57.93,45496.240218
2017-11-22,57.87,58.285,57.69,57.93,42779.95722
2017-11-23,57.69,58.17,57.69,58.11,20433.979566
2017-11-24,58.11,58.17,57.87,58.11,59030.369541
2017-11-27,58.11,58.285,57.96,58.285,36776.248938
2017-11-28,58.285,58.285,57.99,58.17,48078.666207
2017-11-29,58.285,58.405,57.57,57.63,45301.811841
2017-11-30,57.87,58.465,57.81,58.285,26568.973431
2017-12-01,58.11,58.345,57.75,58.23,31258.683027
2017-12-04,58.17,58.23,57.63,57.93,28216.828926
2017-12-05,57.69,57.87,56.915,57.035,39659.388912
2017-12-06,56.915,58.11,51.12,57.93,166675.119039
2017-12-07,58.11,58.23,57.125,57.51,36671.534757
2017-12-08,57.095,57.93,57.095,57.75,55061.516367
2017-12-11,57.75,58.17,56.255,56.735,80426.919573
2017-12-12,56.855,57.45,56.795,57.21,47335.381236
2017-12-13,57.33,57.87,57.21,57.63,48024.666261
2017-12-14,57.81,57.87,56.555,56.855,56186.372385
2017-12-15,56.915,57.33,54.645,55.6,130350.726792
2017-12-18,55.66,57.155,55.6,55.9,61831.938168
2017-12-19,56.02,56.495,55.005,56.02,73987.497441
2017-12-20,56.08,57.63,55.96,57.27,88278.768864
2017-12-21,57.45,57.51,56.495,57.27,42779.100078
2017-12-22,57.33,57.51,56.735,57.155,61358.224356
2017-12-27,57.57,57.63,56.795,57.155,20198.694087
2017-12-28,57.215,57.57,56.975,57.57,13884.557544
2017-12-29,57.69,58.77,57.155,57.87,46152.953847
2018-01-02,57.87,58.05,57.395,57.57,29307.399264
2018-01-03,57.395,57.75,57.095,57.395,46473.096384
2018-01-04,57.455,57.75,57.155,57.395,41610.958389
2018-01-05,57.455,58.17,57.095,57.99,61193.367378
2018-01-08,57.87,58.05,57.155,57.75,29159.97084
2018-01-09,57.455,57.93,57.275,57.69,34002.394569
2018-01-10,57.215,57.63,56.975,56.975,57979.94202
2018-01-11,57.035,57.035,54.755,55.175,86644.627641
2018-01-12,55.175,55.715,53.435,54.275,84647.772495
2018-01-15,54.275,55.655,54.275,55.355,47392.524036
2018-01-16,55.535,56.675,55.235,56.315,63137.07972
2018-01-17,56.495,57.99,56.495,57.87,60559.796583
2018-01-18,57.75,58.89,57.455,58.65,81013.776129
2018-01-19,59.07,59.13,57.99,58.47,85661.628624
2018-01-22,58.11,59.07,58.05,58.47,43051.814091
2018-01-23,58.53,58.77,57.335,57.395,45587.09727
2018-01-24,57.335,57.69,56.135,56.495,40535.102322
2018-01-25,56.615,57.335,55.835,57.035,43260.813882
2018-01-26,56.975,57.275,56.255,56.375,39706.531722
2018-01-29,56.37,56.915,56.37,56.555,19731.123126
2018-01-30,56.37,57.155,56.37,57.155,29317.542111
2018-01-31,57.215,57.575,56.855,57.455,34890.965109
2018-02-01,57.335,57.695,56.13,56.675,56628.943371
2018-02-02,56.435,57.155,54.325,54.805,62801.651484
2018-02-05,54.025,54.745,52.46,53.6,64209.650076
2018-02-06,51.615,55.53,50.29,54.445,86156.342415
2018-02-07,55.41,56.01,54.865,55.71,29113.542315
2018-02-08,56.01,56.19,54.085,54.265,33314.2524
2018-02-09,54.085,54.565,53.24,54.325,47564.095293
2018-02-12,54.385,55.77,54.205,55.29,32507.11035
2018-02-13,55.29,55.41,53.965,54.205,23242.8339
2018-02-14,54.565,55.71,54.265,54.865,47014.952985
2018-02-15,54.805,56.31,54.745,56.19,70137.787005
2018-02-16,56.915,57.035,53.54,53.54,140848.144866
2018-02-20,54.445,54.805,53.72,54.085,125554.588731
2018-02-21,51.495,51.975,50.89,51.435,370315.201113
2018-02-22,51.855,52.215,51.675,51.735,224508.061206
2018-02-23,52.095,52.46,51.855,52.395,107109.750033
2018-02-26,52.46,52.94,52.395,52.395,103959.753183
2018-02-27,52.46,52.52,51.61,51.915,85528.914471
2018-02-28,51.915,52.035,50.885,51.125,92240.907759
2018-03-01,51.125,51.37,50.22,50.52,67698.646587
2018-03-02,50.4,50.52,49.615,50.1,69439.93056
2018-03-05,50.16,50.16,48.765,49.555,76224.352347
2018-03-06,49.615,49.615,48.645,49.01,125788.159926
2018-03-07,48.95,50.765,48.89,50.1,70339.358232
2018-03-08,50.58,50.645,49.01,49.435,74457.354114
2018-03-09,49.675,49.675,48.585,49.495,79713.206001
2018-03-12,49.495,50.855,49.435,50.58,99460.900539
2018-03-13,50.885,51.73,50.16,50.705,111164.17455
2018-03-14,51.005,51.065,49.615,49.915,106787.464641
2018-03-15,50.1,51.065,50.04,50.825,108435.748707
2018-03-16,50.885,51.125,49.675,50.16,142877.142837
2018-03-19,50.16,50.22,48.765,49.915,74393.925606
2018-03-20,50.4,50.705,49.975,50.22,82899.9171
2018-03-21,50.34,50.58,49.675,49.735,59581.226133
2018-03-22,49.615,49.675,48.22,48.465,91736.908263
2018-03-23,48.585,49.435,47.555,47.74,122436.020421
2018-03-26,48.16,48.645,47.615,48.345,82894.917105
2018-03-27,48.53,48.62,47.495,47.74,82422.917577
2018-03-28,48.71,49.805,48.225,49.5,98632.044225
2018-03-29,49.865,51.115,49.685,50.475,64355.64993
2018-04-02,50.655,50.78,49.015,49.625,63068.365503
2018-04-03,49.745,50.295,49.38,49.685,40781.38779
2018-04-04,49.38,49.685,49.26,49.5,85401.200313
2018-04-05,49.625,50.655,49.5,50.595,46272.096585
2018-04-06,50.415,50.9,49.99,50.11,53032.232682
2018-04-09,50.23,50.78,50.23,50.355,31239.254475
2018-04-10,50.475,50.78,50.17,50.17,33912.108945
2018-04-11,49.625,50.475,49.44,50.11,96106.618179
2018-04-12,49.99,50.595,49.99,50.475,36606.963393
2018-04-13,50.415,50.535,49.625,50.23,49402.664883
2018-04-16,50.17,50.475,49.745,50.05,30644.683641
2018-04-17,49.99,50.355,49.805,49.93,29924.398647
2018-04-18,49.865,50.17,49.745,49.865,47202.095655
2018-04-19,49.745,49.99,49.625,49.805,36445.820697
2018-04-20,49.805,49.99,49.745,49.805,29806.827336
2018-04-23,49.685,49.93,49.685,49.865,26660.401911
2018-04-24,49.93,49.93,48.345,48.53,88922.625363
2018-04-25,48.77,49.075,47.615,48.65,142558.42887
2018-04-26,48.465,49.44,48.34,49.2,68145.074712
2018-04-27,49.44,49.75,48.28,49.015,51245.66304
2018-04-30,49.015,49.075,47.06,47.06,103710.324861
2018-05-01,47.06,47.73,47.06,47.61,82711.060146
2018-05-02,47.67,47.79,46.63,46.815,50178.52125
2018-05-03,46.815,46.875,45.9,45.96,59028.655257
2018-05-04,46.265,48.89,46.205,48.465,115766.741376
2018-05-07,48.89,49.015,47.485,47.975,93155.906844
2018-05-08,47.915,47.975,47.55,47.67,29155.827987
2018-05-09,47.55,48.035,47.485,47.855,37478.105379
2018-05-10,47.855,47.915,47.365,47.425,48616.094241
2018-05-11,47.61,47.67,46.63,46.875,71179.500249
2018-05-14,46.69,47.24,46.69,46.935,44402.527026
2018-05-15,47.06,47.855,46.935,47.06,38144.818998
2018-05-16,47.12,47.305,46.755,46.755,36487.249227
2018-05-17,46.815,47.425,46.815,47.305,29814.398757
2018-05-18,47.305,47.485,46.815,47.365,21166.407405
2018-05-22,47.67,48.16,47.67,48.16,37629.676656
2018-05-23,47.975,48.16,46.755,46.875,52603.090254
2018-05-24,46.935,47.0,45.59,46.45,60734.367837
2018-05-25,46.45,47.06,46.385,46.875,38411.104446
2018-05-28,46.755,47.24,46.63,47.18,20585.550843
2018-05-29,47.125,47.305,46.2,46.57,37710.676575
2018-05-30,46.265,47.0,46.015,46.325,32786.252928
2018-05-31,46.51,46.57,45.22,45.465,85745.485683
2018-06-01,45.585,45.71,44.36,44.605,58307.08455
2018-06-04,44.85,45.035,43.745,44.42,13214.2725
2018-06-05,44.235,46.015,44.235,45.525,70499.786643
2018-06-06,45.525,45.77,44.605,44.975,62685.365886
2018-06-07,45.155,45.465,44.665,44.85,64941.36363
2018-06-08,44.725,45.035,43.62,45.035,135134.864865
2018-06-11,44.85,44.975,43.805,43.93,56899.800243
2018-06-12,43.93,44.36,43.25,43.93,54977.802165
2018-06-13,43.745,43.93,42.575,42.82,115365.456063
2018-06-14,43.005,43.315,42.21,42.33,129187.156527
2018-06-15,42.145,42.885,41.595,42.515,83292.77385
2018-06-18,42.885,45.095,42.7,44.85,122933.305638
2018-06-19,44.975,46.14,44.725,46.08,143685.142029
2018-06-20,46.265,46.57,45.525,46.08,55509.658776
2018-06-21,46.385,46.51,45.34,46.015,67077.932922
2018-06-22,45.65,46.08,44.91,45.65,58630.084227
2018-06-25,45.71,45.71,43.93,43.99,75448.353123
2018-06-26,44.11,45.405,44.05,45.095,53395.232319
2018-06-27,45.47,45.72,43.74,43.99,72162.642123
2018-06-28,43.865,43.99,43.185,43.31,65999.076858
2018-06-29,43.185,43.93,43.065,43.495,77975.922024
2018-07-03,43.495,44.915,43.25,43.74,51447.948552
2018-07-04,43.74,44.3,43.68,44.115,15076.127781
2018-07-05,44.235,44.795,43.99,44.73,46791.096066
2018-07-06,44.73,44.795,43.865,43.99,69526.930473
2018-07-09,44.36,45.04,44.175,44.73,30536.398035
2018-07-10,44.915,45.04,44.485,44.915,40614.530814
2018-07-11,44.795,45.1,43.99,44.36,39998.102859
2018-07-12,44.175,44.915,43.99,44.36,48324.951675
2018-07-13,44.485,44.485,43.93,43.99,35944.24977
2018-07-16,44.05,44.605,43.865,44.115,50196.664089
2018-07-17,44.175,45.35,44.115,44.545,47930.094927
2018-07-18,44.67,46.15,44.67,45.66,43772.099085
2018-07-19,45.66,47.265,45.535,46.895,72640.641645
2018-07-20,46.955,47.015,44.855,44.915,60622.225092
2018-07-23,45.41,45.845,44.915,45.595,32495.967504
2018-07-24,45.595,46.4,45.41,45.965,35900.821242
2018-07-25,46.215,46.83,45.535,45.66,38052.533376
2018-07-26,45.72,46.275,45.47,45.845,28972.399599
2018-07-27,45.905,46.275,45.59,46.275,39736.245978
2018-07-30,46.275,46.4,45.095,45.28,51930.090927
2018-07-31,45.405,45.655,45.095,45.655,34970.822172
2018-08-01,45.655,45.655,44.1,44.29,58455.370116
2018-08-02,44.35,44.97,44.1,44.535,24738.260976
2018-08-03,44.535,45.655,44.41,45.59,23259.262455
2018-08-07,45.655,45.78,44.97,45.035,23704.26201
2018-08-08,45.035,45.095,44.35,44.475,44985.812157
2018-08-09,44.725,45.59,44.475,44.97,52016.662269
2018-08-10,44.91,45.095,44.475,45.095,45443.383128
2018-08-13,45.28,45.47,44.725,44.845,32181.110676
2018-08-14,45.095,45.22,44.29,44.475,28518.685767
2018-08-15,44.41,44.475,43.915,44.165,39249.246465
2018-08-16,44.41,44.6,43.915,43.915,38146.533282
2018-08-17,43.855,45.655,43.855,44.35,112413.887586
2018-08-20,44.6,45.59,44.535,45.59,37214.105643
2018-08-21,45.965,46.77,45.965,46.585,101021.041836
2018-08-22,46.77,47.58,46.275,47.52,65780.077077
2018-08-23,47.58,48.14,47.395,48.015,68395.360176
2018-08-24,48.14,48.265,47.395,47.58,43339.670946
2018-08-27,47.705,48.2,47.64,48.075,22895.119962
2018-08-28,48.2,49.38,47.955,49.255,54974.659311
2018-08-29,49.38,49.815,48.505,49.69,54918.51651
2018-08-30,49.755,50.13,49.315,49.63,42768.100089
2018-08-31,49.69,49.69,48.82,49.38,30680.397891
2018-09-04,49.315,49.63,48.195,48.63,39157.675128
2018-09-05,48.57,48.63,47.88,48.445,34932.250782
2018-09-06,48.445,48.88,48.195,48.505,29565.68472
2018-09-07,48.445,48.63,48.07,48.32,31045.540383
2018-09-10,48.505,49.005,48.445,48.695,37376.676909
2018-09-11,48.88,49.66,48.445,49.315,33722.966277
2018-09-12,49.13,49.505,48.63,48.755,20878.979121
2018-09-13,48.88,48.945,47.445,47.57,40258.674027
2018-09-14,47.63,48.38,47.505,48.13,27160.687125
2018-09-17,48.255,48.505,47.505,47.88,23502.83364
2018-09-18,47.63,47.82,46.885,47.195,33071.966928
2018-09-19,47.195,47.695,47.07,47.32,29151.113706
2018-09-20,47.505,48.38,47.445,48.13,29362.113495
2018-09-21,48.195,48.695,48.07,48.63,30022.969977
2018-09-24,48.63,48.755,47.505,47.82,31643.539785
2018-09-25,47.945,48.13,47.13,47.755,48361.38021
2018-09-26,47.57,48.01,47.38,47.505,49985.378586
2018-09-27,47.76,48.195,47.505,47.505,24186.547242
2018-09-28,47.505,48.635,47.38,48.385,29877.398694
2018-10-01,48.26,48.51,47.695,47.885,28018.114839
2018-10-02,47.695,47.885,45.685,46.565,78854.492574
2018-10-03,46.25,46.755,45.815,46.505,32972.967027
2018-10-04,46.44,46.815,44.87,45.375,47926.523502
2018-10-05,45.31,45.435,43.805,44.995,90005.909994
2018-10-09,44.81,44.995,44.18,44.43,39541.531887
2018-10-10,44.305,44.495,42.8,43.43,100546.899453
2018-10-11,43.175,43.805,42.675,42.865,71142.357429
2018-10-12,43.3,44.305,43.175,43.74,72952.641333
2018-10-15,43.93,44.18,43.175,43.175,51745.376826
2018-10-16,43.68,43.74,42.99,43.555,57141.942858
2018-10-17,43.93,44.245,43.175,44.055,36630.106227
2018-10-18,43.995,43.995,42.8,42.8,58025.513403
2018-10-19,43.05,43.555,42.99,43.365,27464.972535
2018-10-22,43.49,43.615,42.675,42.99,24908.54652
2018-10-23,42.675,42.8,41.045,42.36,117313.454115
2018-10-24,42.675,43.615,42.36,42.425,76128.066729
2018-10-25,42.865,44.305,42.675,43.805,71514.928485
2018-10-26,43.805,44.055,42.675,43.995,50009.94999
2018-10-29,44.245,44.815,43.175,43.74,46420.096437
2018-10-30,43.49,43.93,42.67,43.11,34463.679822
2018-10-31,43.3,43.93,43.235,43.615,42663.100194
2018-11-01,43.615,43.87,42.92,43.3,43733.813409
2018-11-02,43.49,43.68,43.365,43.68,30134.112723
2018-11-05,43.615,44.815,43.55,44.625,39693.388878
2018-11-06,44.56,44.625,43.87,44.245,43690.099167
2018-11-07,44.625,44.815,44.12,44.5,30193.541235
2018-11-08,44.5,44.56,43.68,44.435,45349.95465
2018-11-09,44.375,45.57,44.12,44.435,68837.645448
2018-11-12,44.56,45.065,44.12,45.005,33746.537682
2018-11-13,45.005,46.58,44.94,46.33,102089.755053
2018-11-14,46.395,46.395,41.155,41.405,245911.325517
2018-11-15,41.66,43.3,39.7,42.795,213559.357869
2018-11-16,43.11,43.175,41.215,41.91,82748.345823
2018-11-19,41.91,42.1,40.65,40.84,103498.610787
2018-11-20,40.71,40.9,39.64,39.7,95924.046933
2018-11-21,39.765,40.84,39.7,40.46,50906.520522
2018-11-22,40.395,41.66,40.395,40.9,37665.819477
2018-11-23,40.775,41.345,40.335,40.775,66910.218804
2018-11-26,41.28,41.66,40.335,40.65,61853.509575
2018-11-27,40.585,41.595,40.52,41.28,31861.253853
2018-11-28,41.345,41.98,40.71,40.965,60304.22541
2018-11-29,41.22,41.6,40.71,40.965,37449.248265
2018-11-30,41.09,41.41,40.965,41.22,30056.255658
2018-12-03,41.6,41.665,40.33,40.775,48134.380437
2018-12-04,40.645,40.71,39.63,39.885,70289.643996
2018-12-05,39.82,40.265,39.25,39.25,35423.821719
2018-12-06,38.93,39.12,37.915,38.615,107232.035625
2018-12-07,38.805,39.315,38.105,38.425,49863.521565
2018-12-10,38.105,38.295,35.695,36.075,162357.409071
2018-12-11,36.645,37.725,35.885,36.645,101538.327033
2018-12-12,36.9,37.155,36.135,36.135,73297.498131
2018-12-13,36.33,36.645,35.885,36.135,71496.357075
2018-12-14,36.01,36.01,34.615,34.995,141715.715427
2018-12-17,34.995,35.25,33.535,33.79,121721.735421
2018-12-18,33.79,35.375,33.79,34.36,89241.053616
2018-12-19,34.295,35.5,33.98,34.17,78350.778792
2018-12-20,34.04,35.185,33.85,34.93,72530.356041
2018-12-21,34.93,34.93,33.09,33.155,94020.763122
2018-12-24,33.025,33.025,28.835,31.755,163299.8367
2018-12-27,32.19,33.405,31.935,33.345,125556.731586
2018-12-28,33.725,36.16,33.47,35.265,118176.310395
2018-12-31,35.71,36.605,35.265,36.095,71912.070945
2019-01-02,35.645,36.67,34.75,36.605,67773.932226
2019-01-03,36.67,36.67,35.325,35.52,55555.515873
2019-01-04,36.03,36.605,35.84,36.48,76257.780885
2019-01-07,36.925,37.825,36.35,37.76,55418.373153
2019-01-08,38.205,38.655,37.31,37.885,49980.378591
2019-01-09,38.465,40.0,38.205,39.745,71291.500137
2019-01-10,39.745,40.065,38.015,39.485,70278.50115
2019-01-11,39.805,40.445,39.36,40.255,65509.505919
2019-01-14,44.16,47.105,43.905,46.335,425934.716922
2019-01-15,46.72,46.72,44.545,44.99,204397.652745
2019-01-16,45.185,45.185,42.88,43.325,181682.67546
2019-01-17,43.455,43.71,42.625,43.455,109219.176495
2019-01-18,43.965,44.225,43.135,43.52,74637.782505
2019-01-21,43.775,44.48,43.645,44.415,55258.087599
2019-01-22,44.415,44.99,43.965,44.8,67882.503546
2019-01-23,44.925,45.055,44.16,44.67,58708.084149
2019-01-24,44.735,45.695,44.225,45.565,53317.375254
2019-01-25,45.63,46.145,45.375,45.95,63576.222138
2019-01-28,46.145,46.145,45.76,45.76,59275.226439
2019-01-29,45.89,45.955,45.31,45.565,43900.670385
2019-01-30,46.275,46.275,45.44,45.89,49350.950649
2019-01-31,45.89,46.08,45.47,45.695,34743.393828
2019-02-01,45.89,46.405,45.63,46.21,65086.792056
2019-02-04,46.34,46.855,45.565,46.595,64176.078681
2019-02-05,46.79,47.82,46.21,47.11,67199.9328
2019-02-06,47.175,47.37,46.275,46.405,52389.376182
2019-02-07,46.595,46.855,45.695,45.825,78284.493144
2019-02-08,45.825,45.955,45.245,45.76,47880.523548
2019-02-11,45.825,46.08,45.565,45.825,55017.659268
2019-02-12,46.145,46.66,45.695,46.08,63606.364965
2019-02-13,46.275,46.275,45.375,45.375,51087.806055
2019-02-14,45.375,46.34,45.245,46.08,87069.198645
2019-02-15,46.47,47.37,46.34,47.11,87202.76994
2019-02-19,47.56,49.43,47.11,48.205,108962.605323
2019-02-20,48.655,48.655,47.27,48.27,74701.782441
2019-02-21,48.915,49.04,48.4,48.59,57567.228147
2019-02-22,49.105,49.815,48.72,49.17,77968.207746
2019-02-25,49.365,49.815,48.01,49.685,158349.698793
2019-02-26,49.875,51.04,49.68,50.65,145115.854884
2019-02-27,50.52,50.585,49.42,49.615,83788.48764
2019-02-28,49.485,50.005,48.515,48.905,49868.807274
2019-03-01,48.97,49.165,47.805,48.515,73756.497672
2019-03-04,48.515,48.515,47.61,48.195,52776.947223
2019-03-05,47.935,48.32,47.35,47.48,58955.941044
2019-03-06,47.61,48.515,47.545,47.87,51517.234197
2019-03-07,47.87,48.32,47.415,48.0,72728.784414
2019-03-08,47.48,48.26,46.835,47.805,58282.370289
2019-03-11,47.87,48.225,47.48,47.675,39100.818042
2019-03-12,47.675,47.935,46.705,47.03,59031.36954
2019-03-13,46.575,47.16,46.06,46.64,89753.481675
2019-03-14,46.25,46.64,45.8,46.575,64653.506775
2019-03-15,46.315,47.225,46.06,47.225,58503.655782
2019-03-18,47.16,47.225,46.575,46.965,53255.518173
2019-03-19,46.9,47.225,46.705,46.77,48885.6654
2019-03-20,46.575,46.705,46.315,46.38,31086.397485
2019-03-21,46.38,46.965,46.06,46.705,79369.492059
2019-03-22,46.51,46.835,46.125,46.64,48489.237225
2019-03-25,46.25,46.9,46.06,46.51,41312.101545
2019-03-26,46.835,46.9,46.64,46.835,29104.828038
2019-03-27,46.77,46.9,46.445,46.77,40025.531403
2019-03-28,46.77,47.03,46.64,46.77,42930.814212
2019-03-29,46.705,46.9,46.575,46.705,28583.685702
2019-04-01,46.835,47.745,46.77,47.55,38243.676042
2019-04-02,47.55,47.615,46.835,47.485,31437.254277
2019-04-03,47.485,48.2,47.485,47.68,126436.302135
2019-04-04,47.94,48.655,47.68,48.59,45163.669122
2019-04-05,48.265,48.98,47.94,48.265,66512.076345
2019-04-08,47.55,47.745,47.16,47.29,68126.074731
2019-04-09,47.16,47.42,46.835,47.29,33529.109328
2019-04-10,47.355,47.42,46.9,46.965,28002.114855
2019-04-11,47.03,47.16,46.835,46.9,23592.547836
2019-04-12,46.965,47.225,46.575,46.575,40878.387693
2019-04-15,46.575,46.9,46.575,46.835,20051.122806
2019-04-16,46.965,47.16,46.64,47.095,31994.539434
2019-04-17,47.03,47.745,47.03,47.225,41487.387084
2019-04-18,47.16,47.745,47.16,47.68,25183.689102
2019-04-22,47.615,47.875,47.355,47.485,27788.829354
2019-04-23,47.485,47.81,47.355,47.355,28860.542568
2019-04-24,47.42,48.07,47.16,47.225,64807.07805
2019-04-25,47.55,48.59,47.42,48.46,75827.209887
2019-04-26,48.465,48.725,48.135,48.135,33138.109719
2019-04-29,48.33,48.985,48.2,48.53,64584.078273
2019-04-30,48.79,49.05,48.595,48.985,56487.08637
2019-05-01,48.985,49.25,48.595,49.05,49477.807665
2019-05-02,49.115,49.18,48.725,48.855,31412.111445
2019-05-03,48.985,49.77,48.855,49.64,57871.799271
2019-05-06,49.05,49.705,48.79,49.575,42151.100706
2019-05-07,49.445,49.835,49.25,49.835,38726.961273
2019-05-08,49.51,49.705,47.94,48.395,81066.918933
2019-05-09,48.395,48.66,47.09,47.68,50016.521412
2019-05-10,47.48,47.48,46.83,46.96,55373.230341
2019-05-13,46.76,48.265,46.565,47.745,90789.480639
2019-05-14,47.745,48.07,46.96,47.875,187053.384375
2019-05-15,47.81,48.465,47.515,48.135,36119.96388
2019-05-16,48.395,48.855,47.94,48.53,34007.10885
2019-05-17,48.395,49.18,48.33,48.855,37915.533513
2019-05-21,48.79,49.445,48.595,49.315,30815.254899
2019-05-22,49.38,49.51,48.725,48.725,33422.538006
2019-05-23,48.725,48.79,48.07,48.33,26600.401971
2019-05-24,48.53,49.115,48.33,48.855,27886.114971
2019-05-27,48.53,49.64,48.465,49.38,35915.964084
2019-05-28,49.445,49.965,49.38,49.705,33045.966954
2019-05-29,49.445,49.51,48.855,49.05,24646.261068
2019-05-30,49.185,49.38,48.725,49.115,36168.963831
2019-05-31,48.855,49.575,48.395,49.05,57365.799777
2019-06-03,48.79,49.445,48.725,49.25,33006.538422
2019-06-04,49.315,49.905,48.855,48.985,42238.100619
2019-06-05,48.985,49.575,48.92,49.51,23742.976257
2019-06-06,49.51,49.71,49.315,49.575,26342.116515
2019-06-07,49.445,49.97,49.38,49.51,49852.521576
2019-06-10,49.51,50.235,49.445,49.575,61348.51008
2019-06-11,49.71,50.365,49.575,50.235,28375.828767
2019-06-12,50.3,51.485,50.3,51.155,70468.215246
2019-06-13,51.22,51.615,50.825,51.355,37749.96225
2019-06-14,51.355,51.42,50.825,51.42,17229.268485
2019-06-17,51.42,51.55,51.09,51.485,25446.974553
2019-06-18,51.55,52.075,51.355,52.01,48352.380219
2019-06-19,51.88,52.34,51.55,52.075,32739.681546
2019-06-20,52.075,52.405,51.68,51.945,28216.828926
2019-06-21,51.88,51.945,51.22,51.55,38434.390137
2019-06-24,51.55,51.615,51.155,51.22,17019.554409
2019-06-25,51.355,51.42,50.04,50.76,41946.386625
2019-06-26,50.63,51.09,50.365,50.96,18917.266797
2019-06-27,50.695,51.555,50.695,51.485,21431.978568
2019-06-28,51.355,51.555,50.63,51.025,26834.687451
2019-07-02,50.825,51.555,50.56,51.225,34837.250877
2019-07-03,51.225,52.215,50.825,52.015,54879.230835
2019-07-04,52.015,53.005,52.015,53.005,52817.518611
2019-07-05,52.745,53.405,52.675,53.14,38535.532893
2019-07-08,53.005,53.535,52.15,52.41,47751.809391
2019-07-09,52.41,52.875,51.42,52.48,55918.086939
2019-07-10,52.41,52.875,52.215,52.675,22180.834962
2019-07-11,52.48,52.875,52.08,52.41,23055.69123
2019-07-12,52.41,52.545,52.15,52.48,17532.268182
2019-07-15,52.345,52.345,51.62,51.885,32841.824301
2019-07-16,51.75,52.15,51.62,51.815,25893.259821
2019-07-17,51.75,52.08,51.485,52.08,38676.818466
2019-07-18,52.08,52.215,51.62,52.015,21222.550206
2019-07-19,52.08,52.41,51.815,52.08,22671.834471
2019-07-22,52.08,52.61,51.95,52.345,24559.546869
2019-07-23,52.41,52.61,52.215,52.41,17944.410627
2019-07-24,52.215,52.745,52.08,52.48,24414.689871
2019-07-25,52.48,52.675,52.215,52.675,25201.974798
2019-07-26,52.48,52.745,52.41,52.61,17075.840067
2019-07-29,52.48,52.68,51.95,52.345,47441.523987
2019-07-30,52.145,52.61,52.08,52.545,40390.388181
2019-07-31,52.28,52.945,51.75,51.95,38831.38974
2019-08-01,52.215,52.88,52.08,52.345,39319.674966
2019-08-02,52.215,52.345,51.485,51.95,35261.964738
2019-08-06,50.95,51.615,50.155,51.085,68831.931168
2019-08-07,50.82,51.085,50.22,50.75,36648.53478
2019-08-08,50.82,52.08,50.82,51.95,59400.083457
2019-08-09,51.815,52.48,51.485,51.88,55833.087024
2019-08-12,51.55,52.08,50.82,51.02,75248.924751
2019-08-13,50.62,51.415,50.42,51.02,83552.202162
2019-08-14,50.09,50.09,46.765,48.295,200903.941953
2019-08-15,48.36,49.025,47.23,47.495,73250.355321
2019-08-16,47.495,50.355,47.1,50.02,96021.618264
2019-08-19,50.285,51.15,50.02,50.555,54299.659986
2019-08-20,50.485,51.285,49.625,50.02,57907.799235
2019-08-21,50.09,50.82,49.89,50.155,33753.966246
2019-08-22,50.22,50.555,49.555,50.09,32269.96773
2019-08-23,49.955,50.09,49.355,49.355,35872.964127
2019-08-26,49.225,50.09,48.23,48.56,55278.373293
2019-08-27,48.96,49.425,48.625,48.89,40130.388441
2019-08-28,48.755,49.36,48.29,49.16,34930.679355
2019-08-29,49.56,49.56,48.955,49.56,30416.683869
2019-08-30,49.56,50.16,49.025,49.56,39367.817775
2019-09-03,49.29,49.56,48.555,49.025,29839.113018
2019-09-04,48.825,49.69,48.825,48.955,27653.115204
2019-09-05,49.29,50.025,49.09,49.36,45639.382932
2019-09-06,49.36,49.96,49.29,49.825,17878.696407
2019-09-09,49.76,50.625,49.56,49.89,48921.37965
2019-09-10,49.96,50.095,49.49,49.96,45606.382965
2019-09-11,49.96,50.36,49.56,50.36,29161.256553
2019-09-12,50.095,50.695,50.095,50.425,38569.818573
2019-09-13,50.36,50.695,50.225,50.425,30157.684128
2019-09-16,50.225,50.425,49.56,49.825,63464.793678
2019-09-17,49.625,50.56,49.625,50.425,54654.659631
2019-09-18,50.495,50.825,50.295,50.625,37919.390652
2019-09-19,50.425,51.43,50.425,50.96,36612.677673
2019-09-20,50.895,51.43,50.825,51.16,26774.401797
2019-09-23,51.095,51.16,50.695,50.825,26443.973556
2019-09-24,50.76,50.96,50.16,50.295,26844.116013
2019-09-25,50.095,51.03,50.095,50.895,26169.97383
2019-09-26,50.625,51.43,50.625,51.095,33842.394729
2019-09-27,51.23,51.565,50.96,51.43,26293.402278
2019-09-30,51.365,51.7,51.095,51.495,39728.674557
2019-10-01,51.565,51.7,51.025,51.16,43048.385523
2019-10-02,51.025,51.23,50.29,50.425,78122.350449
2019-10-03,50.425,50.69,49.82,50.49,54045.517383
2019-10-04,50.625,50.825,50.085,50.76,32615.110242
2019-10-07,50.69,50.96,50.425,50.76,23696.119161
2019-10-08,50.49,50.69,50.22,50.29,30647.397924
2019-10-09,50.29,51.23,50.22,51.025,36613.534815
2019-10-10,50.76,51.365,50.69,51.16,36125.249589
2019-10-11,51.23,52.235,51.095,51.565,53271.803871
2019-10-15,51.565,51.9,51.23,51.565,43303.528125
2019-10-16,51.495,51.765,51.365,51.565,44809.669476
2019-10-17,51.765,52.2,51.63,51.63,44060.527368
2019-10-18,51.7,52.035,51.43,51.43,22918.834224
2019-10-21,51.495,52.035,51.43,51.9,26387.545041
2019-10-22,51.9,52.1,51.565,51.765,25682.83146
2019-10-23,51.765,52.17,51.565,51.7,17187.982812
2019-10-24,51.7,52.235,51.7,51.765,25907.402664
2019-10-25,51.765,52.305,51.565,51.965,26308.687977
2019-10-28,52.235,52.37,51.7,51.765,24158.261556
2019-10-29,51.695,52.57,51.63,52.435,38562.532866
2019-10-30,52.64,53.315,52.435,52.84,36163.678122
2019-10-31,52.57,52.84,52.235,52.705,19627.694658
2019-11-01,52.775,53.45,52.64,53.11,26598.830544
2019-11-04,53.315,53.38,52.975,53.18,30118.827024
2019-11-05,53.315,54.73,53.11,54.125,100647.613638
2019-11-06,53.99,54.595,53.855,54.395,29647.827495
2019-11-07,54.395,55.0,54.325,54.665,31286.825856
2019-11-08,54.395,54.73,53.855,54.19,49911.092946
2019-11-11,53.99,54.665,53.855,54.53,28271.4003
2019-11-12,54.53,55.205,54.46,54.865,38341.247373
2019-11-13,54.865,55.135,54.395,55.0,43051.099806
2019-11-14,54.595,55.34,54.055,55.34,90654.052203
2019-11-15,55.475,56.015,54.8,55.07,98628.044229
2019-11-18,54.8,54.865,52.91,53.785,112192.030665
2019-11-19,53.72,54.19,53.045,53.315,55997.08686
2019-11-20,53.045,53.515,52.91,53.315,29637.541791
2019-11-21,53.38,53.515,53.11,53.245,26046.545382
2019-11-22,53.315,54.595,53.18,54.325,49599.9504
2019-11-25,54.53,55.135,54.325,54.865,68273.074584
2019-11-26,55.135,55.34,54.8,55.07,31923.539505
2019-11-27,55.005,55.545,54.73,54.865,31498.682787
2019-11-28,54.935,55.205,54.73,55.07,22757.834385
2019-11-29,55.14,55.14,54.12,54.595,34726.250988
2019-12-02,54.73,54.8,53.985,53.985,27230.115627
2019-12-03,53.645,54.055,52.695,53.715,47823.523605
2019-12-04,53.78,54.46,53.78,54.255,18213.981786
2019-12-05,54.325,54.53,53.58,54.325,32369.824773
2019-12-06,54.39,54.865,54.39,54.39,44937.812205
2019-12-09,54.255,54.73,54.055,54.255,39550.531878
2019-12-10,54.055,54.935,54.055,54.39,29954.112903
2019-12-11,54.39,54.53,53.78,53.985,28391.685894
2019-12-12,53.985,54.46,53.78,53.78,26721.973278
2019-12-13,54.255,55.275,53.915,55.07,59420.512008
2019-12-16,54.665,55.07,54.46,55.07,39783.531645
2019-12-17,54.935,55.07,54.595,55.005,28790.542638
2019-12-18,54.8,56.09,54.73,55.545,58902.083955
2019-12-19,55.68,55.95,55.34,55.41,33682.109175
2019-12-20,55.615,55.885,55.475,55.815,45550.668735
2019-12-23,55.815,55.885,55.34,55.41,34889.96511
2019-12-24,55.475,56.225,55.41,55.815,31748.968251
2019-12-27,55.955,56.02,55.475,55.68,28753.971246
2019-12-30,55.815,55.815,55.27,55.27,30272.255442
2019-12-31,55.205,55.41,54.25,55.135,41682.386889
2020-01-02,55.205,55.615,54.59,55.135,25451.260263
2020-01-03,54.795,55.065,54.455,54.93,26959.115898
2020-01-06,54.725,54.795,54.25,54.455,31490.397081
2020-01-07,54.18,54.52,53.975,54.115,34602.965397
2020-01-08,54.115,55.27,54.115,54.795,34058.53737
2020-01-09,54.725,55.545,54.725,55.34,40767.387804
2020-01-10,55.41,55.92,55.34,55.615,27787.829355
2020-01-13,55.885,55.885,55.41,55.68,40673.102184
2020-01-14,55.545,56.565,55.545,56.225,48516.808626
2020-01-15,56.09,56.36,55.27,56.09,30381.683904
2020-01-16,56.225,56.705,56.16,56.635,79668.49176
2020-01-17,56.77,57.59,56.705,57.25,53776.374795
2020-01-20,57.18,57.385,56.635,57.18,29978.112879
2020-01-21,57.11,57.11,55.41,55.68,69413.787729
2020-01-22,56.02,56.705,55.885,56.295,37963.247751
2020-01-23,56.225,56.295,55.41,55.545,35686.107171
2020-01-24,55.75,56.295,54.725,55.0,74345.354226
2020-01-27,54.455,54.455,53.365,53.635,76913.208801
2020-01-28,53.91,55.0,53.84,54.725,47805.095052
2020-01-29,55.135,55.685,54.93,55.065,38228.961771
2020-01-30,54.93,55.0,54.11,54.45,60305.511123
2020-01-31,54.45,54.45,52.945,53.49,72067.07079
2020-02-03,52.74,53.425,52.74,52.945,53432.232282
2020-02-04,53.425,54.655,53.355,54.04,43056.528372
2020-02-05,54.38,54.795,54.11,54.655,32466.824676
2020-02-06,54.795,55.545,54.655,55.065,37050.820092
2020-02-07,54.795,54.93,54.11,54.52,36166.535262
2020-02-10,54.175,54.485,53.835,54.175,39565.67472
2020-02-11,54.245,54.795,54.245,54.59,26307.830835
2020-02-12,54.59,54.655,54.245,54.45,34145.394426
2020-02-13,54.52,54.59,53.97,54.245,61192.081665
2020-02-14,54.245,54.45,53.56,53.56,71942.928057
2020-02-18,53.7,53.835,52.875,53.015,59475.511953
2020-02-19,53.08,53.25,52.74,53.015,77914.493514
2020-02-20,52.805,53.15,52.74,53.015,49999.235715
2020-02-21,53.015,53.015,51.85,51.85,92554.478874
2020-02-24,48.97,49.795,47.19,47.74,315870.969843
2020-02-25,47.875,48.22,45.545,45.615,252312.747687
2020-02-26,43.965,46.925,43.895,45.205,208629.648513
2020-02-27,44.17,46.585,42.86,46.03,273434.297994
2020-02-28,43.755,45.825,42.93,44.72,296258.418027
2020-03-02,45.065,45.065,43.07,44.93,171056.543229
2020-03-03,45.41,45.825,43.755,44.31,146958.281613
2020-03-04,44.86,45.135,44.035,44.1,106413.893586
2020-03-05,44.38,44.38,40.38,40.795,304633.409652
2020-03-06,40.035,42.38,39.485,41.21,168102.403326
2020-03-09,36.8,39.07,33.145,36.52,328070.814786
2020-03-10,37.9,39.555,35.97,39.345,229751.341677
2020-03-11,39.28,39.28,34.73,34.935,174223.254348
2020-03-12,31.01,31.63,27.01,27.7,271095.300333
2020-03-13,28.255,31.975,28.045,29.01,351500.219928
2020-03-16,27.22,27.91,22.395,22.74,291517.708482
2020-03-17,22.67,22.74,16.265,17.225,369846.487296
2020-03-18,16.4,16.47,12.405,14.955,375593.338692
2020-03-19,15.02,19.02,13.78,17.225,281479.289949
2020-03-20,19.43,21.36,15.23,16.33,459969.825744
2020-03-23,16.54,17.435,14.125,14.54,235618.478667
2020-03-24,15.85,19.02,15.85,18.88,245820.325608
2020-03-25,20.535,26.945,19.775,24.255,455139.402003
2020-03-26,25.085,29.905,24.945,26.875,447233.124195
2020-03-27,24.62,25.04,21.345,22.88,223531.919325
2020-03-30,22.81,22.95,21.135,21.275,235888.764111
2020-03-31,21.275,21.69,20.225,20.505,210594.217977
2020-04-01,19.88,19.95,18.205,18.83,173248.39818
2020-04-02,19.11,19.88,18.205,18.485,146174.568111
2020-04-03,18.765,18.765,16.88,17.785,155282.130432
2020-04-06,16.81,17.645,15.065,15.975,642138.072147
2020-04-07,17.435,19.39,16.95,18.345,427282.858431
2020-04-08,18.97,22.32,18.83,22.18,396881.460261
2020-04-09,23.435,25.805,21.135,22.53,482411.231874
2020-04-13,23.015,23.435,20.435,22.39,214213.214358
2020-04-14,23.015,23.295,21.69,21.9,173329.969527
2020-04-15,20.925,21.485,20.855,21.205,135220.579065
2020-04-16,21.345,21.345,19.95,20.02,150583.849416
2020-04-17,21.065,21.485,19.95,20.02,271349.871507
2020-04-20,19.88,21.555,19.53,20.855,286298.713701
2020-04-21,20.02,20.995,19.88,20.16,153828.703314
2020-04-22,20.645,20.715,19.95,20.16,120203.879796
2020-04-23,20.295,20.435,20.02,20.225,162170.980686
2020-04-24,20.225,20.435,19.53,20.02,118289.738853
2020-04-27,20.435,22.32,19.88,21.415,302982.55416
2020-04-28,22.39,23.995,22.18,23.925,353703.360582
2020-04-29,24.97,27.62,24.76,26.505,421245.578754
2020-04-30,26.855,26.855,24.275,24.41,297679.988034
2020-05-01,23.365,24.065,22.74,23.715,227000.915856
2020-05-04,21.69,22.18,20.295,21.345,297597.988116
2020-05-05,21.555,22.53,20.295,20.575,290215.281213
2020-05-06,20.715,20.855,20.02,20.09,172434.11328
2020-05-07,20.295,20.925,20.16,20.16,123320.876679
2020-05-08,20.715,21.555,20.295,21.275,184372.529913
2020-05-11,20.995,21.205,20.575,20.575,105221.751921
2020-05-12,20.575,20.855,19.46,19.74,195370.518915
2020-05-13,19.6,19.67,17.435,17.575,253753.889103
2020-05-14,16.74,18.345,16.04,17.925,242101.043613
2020-05-15,17.37,18.275,16.46,16.67,278351.864505
2020-05-19,19.53,19.74,18.205,19.18,302271.269157
2020-05-20,19.95,20.715,19.6,20.365,221007.064707
2020-05-21,20.645,20.645,19.04,19.74,175184.539101
2020-05-22,19.67,19.74,18.9,19.39,113614.029243
2020-05-25,19.53,19.81,18.97,19.46,94450.905549
2020-05-26,19.88,20.575,19.67,20.505,219497.637645
2020-05-27,20.995,21.205,19.6,20.365,174364.539921
2020-05-28,20.575,21.065,20.02,20.16,164033.550252
2020-05-29,20.16,20.365,19.67,19.88,98161.33041
2020-06-01,19.88,20.715,19.67,20.09,125871.016986
2020-06-02,20.365,21.065,20.16,20.925,159858.982998
2020-06-03,21.275,23.365,21.065,22.88,399676.314609
2020-06-04,23.295,24.9,23.015,23.575,477708.808005
2020-06-05,25.53,26.505,25.11,25.945,450053.549946
2020-06-08,27.135,30.27,26.855,29.99,611837.245305
2020-06-09,27.9,28.32,26.225,27.135,531919.896651
2020-06-10,27.135,27.48,24.76,25.875,372150.484992
2020-06-11,23.925,24.69,22.88,23.015,435190.850523
2020-06-12,24.41,25.53,23.435,24.69,300008.699991
2020-06-15,23.575,23.995,22.39,23.435,336483.234945
2020-06-16,24.76,25.18,23.995,24.55,225858.488427
2020-06-17,24.41,24.69,23.855,24.135,80257.919742
2020-06-18,23.715,24.345,23.225,23.645,106643.464785
2020-06-19,23.715,23.925,22.74,23.295,172869.969987
2020-06-22,23.295,23.505,22.81,23.085,101774.898225
2020-06-23,23.295,23.785,22.6,23.015,127019.587266
2020-06-24,22.6,22.81,21.415,21.62,205631.22294
2020-06-25,21.135,21.97,20.995,21.345,96662.189052
2020-06-26,21.345,21.555,20.295,20.435,139345.289226
2020-06-29,20.715,21.275,20.16,20.925,178186.678956
2020-06-30,20.855,20.925,19.67,20.785,194922.233649
2020-07-02,20.785,21.275,20.02,20.16,174823.253748
2020-07-03,20.295,20.365,19.67,20.225,57019.514409
2020-07-06,20.225,20.365,19.67,19.67,101479.89852
2020-07-07,19.67,19.67,18.555,18.555,133886.580399
2020-07-08,18.625,18.83,17.575,17.995,104662.466766
2020-07-09,17.995,18.135,17.23,17.3,112417.887582
2020-07-10,17.3,18.415,17.23,17.785,102879.325692
2020-07-13,18.135,18.415,17.505,17.575,83638.059219
2020-07-14,17.505,17.785,17.09,17.09,150849.84915
2020-07-15,17.645,19.53,17.575,19.39,227724.772275
2020-07-16,18.9,19.11,18.555,18.765,79220.349351
2020-07-17,18.9,19.18,18.065,18.065,97294.616991
2020-07-20,18.205,18.275,17.645,17.785,56575.229139
2020-07-21,17.855,18.275,17.575,17.715,107129.321442
2020-07-22,17.505,17.785,17.16,17.3,133084.15263
2020-07-23,17.3,17.37,16.88,17.3,188889.525396
2020-07-24,17.3,17.37,16.74,17.09,195942.946914
2020-07-27,16.95,17.09,16.39,16.53,140336.288235
2020-07-28,16.39,17.09,16.25,16.74,91126.480302
2020-07-29,17.02,17.16,16.6,16.74,59057.369514
2020-07-30,16.6,16.915,16.25,16.74,94569.191145
2020-07-31,16.74,16.81,16.39,16.46,85248.771894
2020-08-04,16.46,16.6,16.11,16.18,101859.755283
2020-08-05,16.18,16.46,15.905,16.18,126386.016471
2020-08-06,16.32,16.53,15.975,16.18,130623.869376
2020-08-07,16.11,16.18,15.765,16.04,108786.748356
2020-08-10,16.18,16.74,16.04,16.74,121591.021266
2020-08-11,17.23,18.415,17.16,17.925,245135.183436
2020-08-12,18.205,18.415,17.16,17.505,114237.171477
2020-08-13,19.11,20.645,18.765,19.67,399696.028875
2020-08-14,19.67,19.95,18.9,19.04,168265.403163
2020-08-17,19.18,19.25,18.205,18.415,131998.725144
2020-08-18,18.485,18.765,18.135,18.205,87061.198653
2020-08-19,18.205,18.415,17.925,18.135,75750.781392
2020-08-20,18.135,18.135,17.575,17.855,77083.637202
2020-08-21,17.785,17.855,16.74,16.81,222125.063589
2020-08-24,17.16,18.485,17.09,18.345,141688.001169
2020-08-25,18.485,18.9,17.575,17.925,108346.748796
2020-08-26,17.925,18.24,17.645,17.645,51126.377445
2020-08-27,17.785,18.765,17.715,18.275,125920.302651
2020-08-28,18.485,19.53,18.345,19.25,166956.9759
2020-08-31,19.53,19.53,18.485,18.83,121064.450364
2020-09-01,18.485,18.9,18.275,18.275,82207.917792
2020-09-02,18.345,18.695,18.135,18.415,73860.068997
2020-09-03,18.205,19.39,18.205,18.345,163641.693501
2020-09-04,18.345,18.485,17.785,18.415,110559.746583
2020-09-08,18.065,18.345,17.925,18.135,45966.668319
2020-09-09,18.135,18.275,17.925,18.065,52728.232986
2020-09-10,18.065,18.345,17.785,17.995,65882.648403
2020-09-11,17.995,17.995,17.435,17.575,74560.211154
2020-09-14,17.505,17.995,17.435,17.575,47898.666387
2020-09-15,17.715,17.785,17.3,17.645,68847.502581
2020-09-16,17.575,18.765,17.435,18.135,180644.819355
2020-09-17,17.855,18.205,17.645,17.995,65623.505805
2020-09-18,17.855,17.995,17.505,17.505,60691.510737
2020-09-21,17.37,17.435,16.46,16.81,136166.149548
2020-09-22,16.74,17.02,16.53,16.6,85605.62868
2020-09-23,16.81,16.88,16.04,16.11,88443.054414
2020-09-24,16.04,16.18,15.205,15.485,131409.725733
2020-09-25,16.04,16.04,15.485,15.905,128835.442593
2020-09-28,15.975,16.04,15.555,15.765,70274.501154
2020-09-29,15.765,15.765,15.205,15.415,81247.775895
2020-09-30,15.485,15.695,15.275,15.415,80647.205067
2020-10-01,15.485,15.485,15.135,15.345,58125.65616
2020-10-02,15.205,15.345,14.785,15.135,73873.068984
2020-10-05,15.205,15.345,15.065,15.275,52708.661577
2020-10-06,15.345,15.835,15.205,15.415,58066.084791
2020-10-07,15.695,16.04,15.555,15.905,76559.494869
2020-10-08,16.11,16.25,15.835,16.25,45772.668513
2020-10-09,16.39,16.53,15.765,16.04,79593.348978
2020-10-13,15.975,16.04,15.625,15.765,102378.754764
2020-10-14,15.765,16.11,15.695,15.905,69552.216162
2020-10-15,15.625,15.835,15.275,15.345,54114.517314
2020-10-16,15.695,16.215,15.205,16.11,86300.199414
2020-10-19,15.695,16.25,15.695,16.04,65378.791764
2020-10-20,15.975,16.25,15.835,16.04,46720.238994
2020-10-21,16.04,16.11,15.765,15.765,47376.666909
2020-10-22,15.765,16.6,15.695,16.53,178198.107516
2020-10-23,16.74,22.53,16.74,22.18,677170.7514
2020-10-26,20.925,21.76,19.53,21.275,457650.97092
2020-10-27,20.925,21.62,20.715,21.415,199888.657254
2020-10-28,20.575,20.855,19.74,20.505,229226.342202
2020-10-29,20.505,21.065,19.81,20.995,202549.368879
2020-10-30,20.785,21.065,19.67,20.435,112053.316518
2020-11-02,20.365,21.485,20.295,21.135,180571.248
2020-11-03,21.485,21.83,20.925,21.275,79757.205957
2020-11-04,21.415,21.555,20.82,20.995,64858.077999
2020-11-05,21.065,21.485,20.995,21.345,60327.08253
2020-11-06,21.065,21.345,20.995,20.995,54231.802911
2020-11-09,23.575,24.97,23.015,24.97,585567.700146
2020-11-10,24.065,26.085,23.855,25.805,281883.003831
2020-11-11,25.39,25.945,22.53,25.04,369247.487895
2020-11-12,24.69,24.76,22.95,23.435,219572.351856
2020-11-13,23.295,24.9,23.295,24.69,206979.221592
2020-11-16,25.67,27.135,25.67,26.855,473406.955164
2020-11-17,26.365,28.665,26.015,28.04,422996.577003
2020-11-18,28.595,30.34,27.97,28.805,457741.256544
2020-11-19,28.875,29.715,28.595,29.225,232540.910316
2020-11-20,29.295,29.575,28.32,28.46,247589.75241
2020-11-23,28.805,29.575,28.735,29.155,197226.802773
2020-11-24,29.575,31.18,29.365,30.55,280626.005088
2020-11-25,30.34,30.41,28.945,29.575,199388.800611
2020-11-26,29.645,30.48,29.575,29.855,81839.91816
2020-11-27,29.925,31.32,29.855,30.83,139600.431828
2020-11-30,31.18,31.18,29.365,29.925,156213.129501
2020-12-01,30.41,30.83,29.505,29.785,99013.615272
2020-12-02,29.715,29.99,29.225,29.855,92951.907048
2020-12-03,29.99,30.83,29.855,30.41,153263.275308
2020-12-04,30.76,31.385,30.62,31.25,155606.558679
2020-12-07,31.11,31.455,30.27,31.04,105731.037126
2020-12-08,30.76,31.25,29.715,30.34,131502.011355
2020-12-09,30.2,30.62,28.735,29.295,202240.226331
2020-12-10,28.735,29.505,28.39,28.945,96393.046464
2020-12-11,28.595,29.155,28.04,28.665,142895.714247
2020-12-14,28.595,29.435,28.595,28.805,93324.19239
2020-12-15,28.875,29.155,28.04,28.805,66503.504925
2020-12-16,28.805,28.875,27.2,27.27,113477.886522
2020-12-17,27.55,27.62,26.925,27.065,78850.921149
2020-12-18,27.065,27.065,25.945,26.155,128738.299833
2020-12-21,23.435,25.67,23.435,25.46,172717.541568
2020-12-22,25.11,25.39,24.135,24.83,111653.459775
2020-12-23,24.76,25.805,24.55,25.53,97052.045805
2020-12-24,25.53,25.74,24.97,25.46,49161.807981
2020-12-29,24.9,25.32,24.48,25.11,101144.041713
2020-12-30,24.97,26.085,24.97,25.805,66994.933005
2020-12-31,25.805,26.085,25.18,25.805,62771.080086
2021-01-04,25.875,26.085,24.83,25.18,135563.578722
2021-01-05,25.18,26.435,25.11,26.085,106455.179259
2021-01-06,26.435,27.34,25.945,26.715,125008.44642
2021-01-07,26.995,27.76,26.855,27.27,75140.496288
2021-01-08,27.83,27.83,26.295,26.785,75937.495491
2021-01-11,26.295,26.645,26.015,26.435,57609.085248
2021-01-12,26.365,26.995,26.015,26.715,47651.809491
2021-01-13,26.715,26.855,25.6,25.67,86259.199455
2021-01-14,25.74,26.89,25.74,26.645,134162.294409
2021-01-15,26.505,26.645,25.53,25.67,132628.867371
2021-01-18,25.46,25.875,25.39,25.39,53258.661027
2021-01-19,25.46,25.6,25.18,25.18,62568.50886
2021-01-20,25.25,25.53,25.04,25.18,98446.187268
2021-01-21,25.25,25.39,24.41,24.55,108025.60626
2021-01-22,24.41,24.83,23.715,23.995,183073.959783
2021-01-25,23.715,23.925,22.95,23.365,152963.989893
2021-01-26,23.295,23.995,22.81,23.225,104293.038564
2021-01-27,22.74,23.085,22.18,22.32,91029.051828
2021-01-28,22.6,23.715,22.53,23.365,72467.784675
2021-01-29,23.505,23.575,22.04,22.74,131297.440131
2021-02-01,22.6,23.015,21.97,22.67,122260.877739
2021-02-02,22.88,23.435,22.81,23.085,66713.219001
2021-02-03,23.295,23.715,23.155,23.645,67601.503827
2021-02-04,23.785,23.995,23.435,23.785,65207.363364
2021-02-05,23.715,23.995,23.715,23.785,58203.370368
2021-02-08,24.065,24.275,23.785,23.995,89068.48236
2021-02-09,23.995,24.065,23.155,23.715,97003.331568
2021-02-10,23.715,24.065,23.505,23.855,114987.742155
2021-02-11,23.855,24.065,23.61,23.715,67029.504399
2021-02-12,23.785,24.76,23.785,24.55,125512.588773
2021-02-16,25.18,26.715,25.11,26.435,218437.495848
2021-02-17,26.365,26.715,25.805,26.505,96843.617442
2021-02-18,26.295,26.435,25.46,26.085,127483.015374
2021-02-19,25.805,26.855,25.53,26.015,174957.396471
2021-02-22,26.435,28.04,26.295,27.9,277317.294111
2021-02-23,27.9,28.25,26.645,28.18,348307.651692
2021-02-24,28.25,30.13,28.18,29.715,303081.554061
2021-02-25,30.48,30.69,29.015,29.295,278904.149667
2021-02-26,29.015,29.785,28.04,29.295,149176.707966
2021-03-01,30.62,31.04,30.06,30.76,186698.099016
2021-03-02,31.32,31.455,30.83,31.11,209041.362387
2021-03-03,31.455,34.875,31.385,34.245,397348.888365
2021-03-04,34.805,34.805,31.595,33.27,263578.736421
2021-03-05,33.27,33.62,31.25,32.645,179698.248873
2021-03-08,33.41,34.455,32.645,34.175,176608.823391
2021-03-09,34.175,34.385,33.34,33.48,119413.452015
2021-03-10,33.55,34.315,33.55,33.97,145515.711627
2021-03-11,33.97,35.78,33.9,35.64,240107.902749
2021-03-12,35.57,35.92,35.015,35.92,129938.012919
2021-03-15,35.92,37.245,35.92,36.41,142606.714536
2021-03-16,36.69,36.965,34.875,34.945,121715.163999
2021-03-17,32.435,34.245,31.525,32.99,588835.982592
2021-03-18,32.78,33.27,31.525,31.595,221086.493199
2021-03-19,31.525,33.27,31.455,33.2,153166.846833
2021-03-22,33.2,33.27,32.225,32.715,94506.334065
2021-03-23,32.365,32.715,30.83,31.25,185009.672133
2021-03-24,31.735,32.225,30.935,31.11,93645.049212
2021-03-25,30.76,32.015,30.27,31.805,101419.184295
2021-03-26,32.085,32.085,30.9,31.32,58023.513405
2021-03-29,31.455,31.665,30.83,31.04,48821.37975
2021-03-30,30.97,32.085,30.9,31.875,68083.646202
2021-03-31,31.945,32.295,31.455,31.735,36933.105924
2021-04-01,31.735,32.295,31.385,32.225,53172.946827
2021-04-05,32.435,33.34,32.225,33.2,97664.759478
2021-04-06,33.06,33.13,32.225,32.365,92015.050842
2021-04-07,32.505,32.85,32.015,32.155,78249.778893
2021-04-08,32.225,32.365,31.32,31.945,93133.049724
2021-04-09,31.735,32.015,31.455,31.455,59377.940622
2021-04-12,31.525,31.945,31.25,31.32,64528.221186
2021-04-13,32.225,32.225,30.97,31.525,101055.041802
2021-04-14,31.665,31.735,30.97,31.18,66491.933508
2021-04-15,31.25,31.32,30.34,30.48,70321.501107
2021-04-16,30.41,30.48,29.785,30.27,83394.916605
2021-04-19,29.855,30.06,28.735,29.155,112905.029952
2021-04-20,28.665,28.735,27.41,28.04,202649.79735
2021-04-21,27.9,28.875,26.855,28.46,96324.617961
2021-04-22,28.735,29.645,28.595,29.225,120796.879203
2021-04-23,29.225,29.855,28.945,29.855,67727.360844
2021-04-26,29.99,30.06,29.365,29.855,64354.507074
2021-04-27,29.99,30.48,29.645,30.13,34810.536618
2021-04-28,30.27,30.48,29.855,30.34,26531.259183
2021-04-29,30.27,30.76,29.785,29.855,50842.234872
2021-04-30,29.505,30.41,29.505,30.27,66693.933306
2021-05-03,30.48,31.04,30.41,30.69,77080.922919
2021-05-04,30.48,30.55,29.645,29.925,100451.613834
2021-05-05,30.34,30.41,29.99,30.13,59343.797799
2021-05-06,30.2,30.69,29.365,30.62,82992.488436
2021-05-07,30.69,31.11,30.27,30.97,74512.925487
2021-05-10,30.9,31.25,30.69,30.69,42406.671879
2021-05-11,30.2,30.62,29.925,30.55,56536.514892
2021-05-12,30.27,30.83,30.2,30.34,54581.088276
2021-05-13,29.99,30.69,29.785,29.925,63734.079123
2021-05-14,30.34,31.525,30.27,31.11,123944.590341
2021-05-17,31.25,31.595,30.69,30.97,81520.918479
2021-05-18,30.9,31.18,30.48,30.76,53817.231897
2021-05-19,30.41,30.62,29.435,30.48,91528.908471
2021-05-20,30.34,30.83,29.925,30.41,51610.805532
2021-05-21,30.41,30.55,29.785,30.2,51801.519627
2021-05-25,30.48,32.575,30.41,32.575,191865.52242
2021-05-26,32.505,34.385,32.295,34.245,128030.586255
2021-05-27,34.595,36.41,34.595,35.225,255655.172916
2021-05-28,35.435,35.57,32.225,32.645,271987.013727
2021-05-31,32.78,33.83,32.155,33.83,114834.313737
2021-06-01,34.175,34.245,32.645,33.55,135726.149988
2021-06-02,33.41,33.76,32.645,33.13,158592.69855
2021-06-03,32.92,34.04,32.78,33.83,156758.557527
2021-06-04,33.9,34.04,33.76,33.83,79008.778134
2021-06-07,34.175,34.315,33.69,34.11,34970.536458
2021-06-08,34.315,34.945,34.175,34.945,143740.713402
2021-06-09,35.155,35.365,34.525,35.365,117676.596609
2021-06-10,35.505,35.57,34.945,35.085,69496.216218
2021-06-11,35.435,35.92,35.225,35.505,112534.17318
2021-06-14,35.57,35.71,34.245,34.595,115138.45629
2021-06-15,34.805,35.015,34.385,34.525,41653.101204
2021-06-16,34.245,35.015,33.55,34.805,87370.484058
2021-06-17,34.805,35.085,34.175,34.665,71068.071789
2021-06-18,34.385,34.455,33.62,33.83,176509.82349
2021-06-21,33.69,33.69,32.68,32.99,126163.873836
2021-06-22,33.34,33.41,32.365,32.92,80300.348271
2021-06-23,33.2,33.2,32.715,33.2,85201.914798
2021-06-24,33.34,33.41,32.715,33.06,47320.524108
2021-06-25,32.99,33.13,32.575,32.715,57943.656342
2021-06-28,32.645,32.92,31.875,32.225,68264.788878
2021-06-29,32.155,32.295,31.595,32.295,66949.218765
2021-06-30,32.085,33.13,31.945,33.13,63754.793388
2021-07-02,33.13,33.2,32.505,32.715,46644.667641
2021-07-05,32.78,34.04,32.78,33.83,60251.796891
2021-07-06,33.97,34.805,33.62,33.69,101254.470174
2021-07-07,33.69,34.175,32.715,32.92,53955.231759
2021-07-08,32.015,32.85,31.455,32.645,72963.927036
2021-07-09,32.99,33.41,32.715,33.27,33434.109423
2021-07-12,32.85,33.06,32.435,32.92,30397.683888
2021-07-13,32.715,32.78,32.225,32.225,45449.525979
2021-07-14,32.295,32.645,31.455,31.525,82720.060137
2021-07-15,31.455,32.155,31.385,31.735,76824.351747
2021-07-16,32.085,32.295,30.62,30.76,94758.048099
2021-07-19,29.645,29.645,27.97,29.505,229316.199255
2021-07-20,29.855,31.18,29.365,31.11,84828.4866
2021-07-21,31.32,32.365,31.25,32.015,63521.36505
2021-07-22,31.805,32.295,31.525,31.665,42612.671673
2021-07-23,31.805,31.875,30.9,31.385,50745.377826
2021-07-26,31.385,31.875,31.25,31.665,33111.538317
2021-07-27,31.735,32.225,31.665,32.015,128677.442751
2021-07-28,32.225,32.505,31.665,32.155,72362.641923
2021-07-29,32.155,32.505,32.085,32.435,70836.929163
2021-07-30,32.295,32.78,31.945,32.085,72522.78462
2021-08-03,32.155,32.505,31.18,31.385,36899.9631
2021-08-04,31.25,31.25,30.48,30.83,50855.377716
2021-08-05,30.83,31.385,30.62,31.18,42808.814334
2021-08-06,31.04,31.385,30.62,30.69,63228.936771
2021-08-09,30.62,30.9,30.13,30.83,53176.518252
2021-08-10,30.83,31.525,30.76,31.385,41796.958203
2021-08-11,31.25,31.805,31.18,31.595,51084.23463
2021-08-12,30.83,30.83,29.295,29.575,256843.457442
2021-08-13,29.295,29.365,28.04,28.18,305328.408957
2021-08-16,27.97,28.25,27.69,27.83,114154.600131
2021-08-17,27.62,27.97,27.2,27.62,159598.268973
2021-08-18,27.76,28.595,27.41,28.04,87192.198522
2021-08-19,27.9,28.18,26.855,27.2,119071.738071
2021-08-20,27.2,27.48,26.575,27.34,55342.944657
2021-08-23,27.97,28.53,27.62,28.46,84919.772223
2021-08-24,28.875,29.645,28.735,29.225,103796.610489
2021-08-25,29.505,29.82,29.015,29.155,46303.096554
2021-08-26,28.945,29.155,28.595,28.945,37159.819983
2021-08-27,28.945,29.785,28.945,29.435,83631.487797
2021-08-30,29.295,29.435,28.595,28.595,45233.526195
2021-08-31,28.595,29.435,28.32,29.085,50413.378158
2021-09-01,29.295,29.505,28.665,28.665,41622.386949
2021-09-02,28.945,28.945,28.53,28.665,56459.086398
2021-09-03,28.53,28.665,28.25,28.25,37905.390666
2021-09-07,28.25,28.565,27.9,27.9,51459.091398
2021-09-08,27.9,28.11,27.2,27.34,79826.348745
2021-09-09,27.34,27.76,26.995,27.34,102419.611866
2021-09-10,27.62,28.18,27.27,27.34,54045.374526
2021-09-13,27.62,27.97,27.2,27.2,48593.094264
2021-09-14,27.41,27.76,26.645,26.715,92245.62204
2021-09-15,26.785,27.2,26.505,27.135,93283.192431
2021-09-16,27.135,27.27,26.785,27.2,48745.094112
2021-09-17,27.55,28.18,26.995,26.995,101697.898302
2021-09-20,26.505,26.96,25.67,26.085,133895.437533
2021-09-21,26.365,26.715,25.74,25.74,80072.491356
2021-09-22,25.945,26.435,25.805,25.875,123784.16193
2021-09-23,25.875,26.855,25.875,26.295,92616.764526
2021-09-24,26.155,26.645,25.805,26.295,50694.806448
2021-09-27,26.575,27.48,26.505,27.2,85065.343506
2021-09-28,27.27,27.41,26.645,26.785,42990.528438
2021-09-29,26.855,27.065,26.645,26.855,34695.393876
2021-09-30,26.575,26.855,26.015,26.225,55103.230611
2021-10-01,26.505,28.04,26.505,28.04,180043.105671
2021-10-04,28.53,28.53,27.34,27.41,82197.917802
2021-10-05,27.48,27.83,27.27,27.48,26436.402135
2021-10-06,27.55,27.69,26.645,27.135,106531.893468
2021-10-07,27.27,27.9,26.995,26.995,56588.51484
2021-10-08,27.2,27.27,26.925,26.995,21101.121756
2021-10-12,26.925,27.34,26.785,27.27,34502.108355
2021-10-13,27.27,27.27,26.855,27.135,42551.528877
2021-10-14,27.27,27.55,26.995,26.995,37915.390656
2021-10-15,27.27,27.34,26.925,26.995,55280.659005
2021-10-18,26.995,27.065,26.505,26.645,54600.088257
2021-10-19,26.715,26.785,26.435,26.645,39108.389463
2021-10-20,26.505,26.645,26.155,26.295,69428.930571
2021-10-21,26.225,26.505,26.085,26.505,59045.65524
2021-10-22,26.505,26.505,26.155,26.295,43140.242574
2021-10-25,26.435,26.435,26.085,26.155,74246.925753
2021-10-26,26.295,26.365,25.875,25.945,67642.646643
2021-10-27,25.945,26.015,25.39,25.39,64136.221578
2021-10-28,25.39,25.67,24.83,24.97,90759.623526
2021-10-29,24.97,25.18,24.76,25.11,52886.232828
2021-11-01,25.25,26.295,25.18,26.015,58415.798727
2021-11-02,26.015,26.995,26.015,26.995,98833.472595
2021-11-03,26.925,28.18,26.645,28.11,114650.599635
2021-11-04,28.39,28.805,28.04,28.11,93163.049694
2021-11-05,28.945,31.32,28.945,31.11,298403.130168
2021-11-08,31.25,31.32,29.99,30.48,140488.859511
2021-11-09,30.34,30.48,29.855,30.13,64005.364566
2021-11-10,29.925,30.83,29.505,30.27,108891.176823
2021-11-11,29.925,30.27,29.365,29.575,127984.443444
2021-11-12,30.06,30.69,29.855,30.13,127732.872267
2021-11-15,30.13,30.13,28.945,29.225,93716.477712
2021-11-16,29.155,29.575,28.665,28.735,79679.491749
2021-11-17,28.595,28.945,27.83,27.9,90110.767032
2021-11-18,28.18,28.18,27.55,27.69,68115.64617
2021-11-19,27.55,27.76,26.785,27.69,89356.482072
2021-11-22,26.925,27.41,26.575,26.645,49862.378709
2021-11-23,26.715,26.925,26.435,26.575,47003.381568
2021-11-24,26.435,26.645,26.225,26.435,29912.541516
2021-11-25,26.645,27.27,26.505,27.2,44282.955717
2021-11-26,25.11,25.945,24.62,25.67,214191.500094
2021-11-29,25.805,25.945,24.76,25.11,127313.444115
2021-11-30,24.83,24.97,24.065,24.205,132252.582033
2021-12-01,25.04,25.04,23.435,23.505,164958.40647
2021-12-02,23.365,24.275,23.155,24.205,87697.483731
2021-12-03,24.135,24.205,23.085,23.505,133430.723712
2021-12-06,23.855,25.39,23.435,24.48,165768.262803
2021-12-07,25.39,26.085,25.04,25.04,85777.199937
2021-12-08,25.11,25.74,24.97,25.39,57501.085356
2021-12-09,25.11,25.25,24.83,24.83,48768.665517
2021-12-10,25.18,25.18,24.48,24.62,50795.092062
2021-12-13,24.48,24.55,23.785,23.995,72752.78439
2021-12-14,23.715,23.82,23.295,23.435,101778.326793
2021-12-15,23.225,23.365,22.67,23.225,150284.421144
2021-12-16,23.365,23.505,22.95,22.95,78301.778841
2021-12-17,23.015,23.015,22.32,22.88,94762.619523
2021-12-20,22.39,22.81,22.18,22.53,131087.868912
2021-12-21,22.67,23.575,22.6,23.365,79676.348895
2021-12-22,23.645,23.645,23.12,23.365,92362.336209
2021-12-23,23.295,23.855,23.295,23.505,124922.446506
2021-12-24,23.575,24.135,23.365,23.995,57851.227863
2021-12-29,23.645,23.925,23.155,23.155,103332.039525
2021-12-30,23.155,23.855,23.085,23.365,57716.799426
2021-12-31,23.365,23.505,23.015,23.155,38213.247501
2022-01-04,23.855,24.41,23.715,24.41,79383.920616
2022-01-05,24.41,25.18,24.065,24.205,112570.316001
2022-01-06,24.065,24.345,23.505,23.855,55039.373532
2022-01-07,23.925,24.69,23.855,24.55,43912.384659
2022-01-10,24.62,24.62,23.575,24.41,68988.073869
2022-01-11,24.345,24.97,24.135,24.97,52040.805102
2022-01-12,25.11,25.39,24.83,25.39,66672.219042
2022-01-13,25.46,25.67,25.04,25.25,75054.924945
2022-01-14,25.11,25.25,24.62,25.11,64933.506495
2022-01-17,25.11,26.155,24.76,26.085,61591.081266
2022-01-18,25.805,26.155,25.39,25.74,55513.515915
2022-01-19,25.805,25.805,24.97,25.04,42640.243074
2022-01-20,24.9,25.32,24.62,24.76,40826.530602
2022-01-21,24.48,24.69,23.715,24.135,70652.500776
2022-01-24,23.645,23.715,22.32,23.645,116087.741055
2022-01-25,23.015,23.995,22.95,23.995,53118.946881
2022-01-26,24.345,24.655,23.505,23.995,95011.476417
2022-01-27,24.205,24.205,23.54,24.135,95320.047537
2022-01-28,23.925,24.275,23.435,24.275,65090.934909
2022-01-31,24.345,25.32,23.995,25.25,74178.925821
2022-02-01,25.25,25.875,25.11,25.67,70850.357721
2022-02-02,25.945,26.085,25.04,25.67,61344.081513
2022-02-03,25.74,27.76,25.67,26.995,218629.78137
2022-02-04,27.065,27.69,26.925,27.41,79502.349069
2022-02-07,27.97,28.805,27.97,28.04,158604.269967
2022-02-08,28.11,29.855,28.11,29.715,124252.73289
2022-02-09,29.99,30.41,28.945,29.155,267556.161015
2022-02-10,29.225,30.41,29.015,29.925,134994.579291
2022-02-11,29.99,30.69,29.295,29.505,146356.139358
2022-02-14,29.155,29.365,28.39,28.53,141871.000986
2022-02-15,29.645,30.48,29.645,30.2,131836.296735
2022-02-16,30.41,30.69,30.06,30.2,81452.347119
2022-02-17,30.34,31.11,29.855,30.27,139694.574591
2022-02-18,30.69,31.665,30.62,31.11,184136.387292
2022-02-22,29.785,30.69,29.645,30.41,138093.290478
2022-02-23,30.76,31.385,30.2,30.62,134716.436712
2022-02-24,28.53,29.715,27.69,29.645,227316.058398
2022-02-25,29.295,30.62,29.295,30.06,113857.457571
2022-02-28,29.715,31.04,29.435,30.41,164233.407195
2022-03-01,30.48,30.97,29.085,29.295,180677.962179
2022-03-02,29.785,30.55,29.575,30.27,89177.910822
2022-03-03,30.2,30.34,29.575,29.785,118580.167134
2022-03-04,29.295,29.505,28.04,28.945,168763.688379
2022-03-07,28.46,28.595,26.155,26.225,296889.560253
2022-03-08,26.365,27.34,25.39,26.925,224067.347361
2022-03-09,27.2,28.04,26.855,27.135,210956.9319
2022-03-10,26.995,27.2,26.505,27.135,100205.899794
2022-03-11,27.55,27.69,26.435,26.645,77830.065027
2022-03-14,26.715,26.925,26.085,26.365,85268.771874
2022-03-15,26.715,27.375,26.645,27.135,63329.079528
2022-03-16,27.55,29.015,27.2,28.875,133576.152138
2022-03-17,28.53,29.645,28.32,29.505,101253.184461
2022-03-18,29.225,30.2,29.225,29.785,74590.496838
2022-03-21,29.645,29.99,29.085,29.785,59472.511956
2022-03-22,29.855,30.27,29.505,29.575,52833.090024
2022-03-23,29.435,29.575,28.735,28.945,98053.616232
2022-03-24,29.225,29.225,28.46,28.945,75947.495481
2022-03-25,29.155,29.225,28.53,29.155,42946.957053
2022-03-28,29.295,29.365,28.875,29.155,31884.682401
2022-03-29,29.505,29.99,29.19,29.855,82087.203627
2022-03-30,29.785,30.69,29.575,29.99,158641.698501
2022-03-31,29.925,30.06,29.435,29.505,37100.105757
2022-04-01,29.715,30.2,29.155,29.855,77409.208305
2022-04-04,29.645,29.99,29.295,29.295,86784.19893
2022-04-05,29.295,29.435,28.7,29.085,90158.195556
2022-04-06,28.665,28.735,27.97,28.25,83642.487786
2022-04-07,28.18,28.595,27.48,27.55,71548.357023
2022-04-08,27.62,28.18,27.34,27.55,68013.931986
2022-04-11,27.27,28.04,26.715,27.065,71041.500387
2022-04-12,27.2,27.62,27.135,27.27,44560.384011
2022-04-13,27.41,28.46,27.34,28.18,120088.022769
2022-04-14,28.18,28.39,27.69,27.69,60270.082587
2022-04-18,27.83,27.97,27.48,27.62,59630.797512
2022-04-19,27.97,28.53,27.76,28.18,63611.36496
2022-04-20,28.25,28.945,28.11,28.665,60534.082323
2022-04-21,29.155,29.575,28.805,29.085,80738.776404
2022-04-22,28.945,29.085,28.46,28.53,72374.499054
2022-04-25,27.97,28.53,27.48,28.32,68521.931478
2022-04-26,28.11,28.18,27.34,27.41,81165.204549
2022-04-27,27.41,27.69,26.995,27.27,51891.662394
2022-04-28,27.34,27.55,26.855,27.27,70380.072477
2022-04-29,27.2,27.34,26.785,26.925,56448.372123
2022-05-02,26.855,27.34,26.33,26.715,58414.941585
2022-05-03,26.785,27.48,26.575,27.34,36029.392542
2022-05-04,27.41,27.48,26.785,27.41,41003.101854
2022-05-05,27.065,27.48,26.225,26.575,63509.793633
2022-05-06,26.085,26.085,25.32,25.805,167773.403655
2022-05-09,25.53,25.6,24.97,25.04,95281.904718
2022-05-10,25.875,25.98,24.97,25.04,77137.06572
2022-05-11,25.18,25.53,24.76,24.97,100819.184895
2022-05-12,24.9,25.32,24.48,24.62,71784.499644
2022-05-13,25.11,25.805,25.04,25.6,67269.218445
2022-05-16,25.39,26.085,25.18,25.74,43451.099406
2022-05-17,26.225,26.995,26.155,26.785,52294.661991
2022-05-18,26.575,26.715,25.74,26.085,42575.814567
2022-05-19,26.015,26.575,25.67,26.365,80566.919433
2022-05-20,26.645,26.855,25.945,26.435,69273.502155
2022-05-24,26.645,26.785,26.155,26.715,62571.223143
2022-05-25,26.575,27.135,26.435,26.925,25699.831443
2022-05-26,27.065,27.62,26.855,27.55,98948.186766
2022-05-27,27.55,27.865,27.48,27.69,55017.659268
2022-05-30,27.9,28.46,27.62,28.46,35569.678716
2022-05-31,28.32,28.53,27.69,28.18,59551.511877
2022-06-01,28.39,28.595,27.62,27.83,65270.791872
2022-06-02,27.83,27.97,27.55,27.69,33296.823846
2022-06-03,26.995,27.55,26.855,27.34,57486.799656
2022-06-06,27.55,27.62,27.2,27.41,31629.539799
2022-06-07,27.27,28.32,27.2,28.18,52139.662146
2022-06-08,27.9,28.04,27.41,27.69,57434.085423
2022-06-09,27.55,27.62,27.065,27.135,64747.649538
2022-06-10,26.855,27.065,25.875,25.945,55254.087603
2022-06-13,25.11,25.25,24.48,24.83,81950.060907
2022-06-14,24.76,25.18,23.855,24.135,83251.202463
2022-06-15,24.48,24.83,23.855,24.275,66137.505291
2022-06-16,23.995,23.995,22.32,22.67,101388.612897
2022-06-17,22.67,23.225,22.18,22.81,78390.921609
2022-06-20,23.085,24.135,22.81,23.575,47620.952379
2022-06-21,23.925,24.065,23.365,23.365,33932.537496
2022-06-22,22.81,23.365,22.67,23.085,27287.258427
2022-06-23,23.155,23.435,22.25,22.53,30783.112074
2022-06-24,22.67,23.365,22.67,23.365,55439.087418
2022-06-27,23.365,23.715,22.88,23.225,43048.099809
2022-06-28,23.435,24.135,23.015,23.435,35740.249974
2022-06-29,23.295,23.295,22.74,23.085,28536.971463
2022-06-30,22.67,22.88,21.97,22.81,303841.696158
2022-07-04,22.81,23.155,22.74,22.95,10515.132342
2022-07-05,22.67,22.74,22.04,22.39,43502.242212
2022-07-06,22.18,22.6,21.97,22.25,49932.092925
2022-07-07,22.53,22.74,22.39,22.53,25988.54544
2022-07-08,22.39,22.81,22.25,22.67,21168.835974
2022-07-11,22.32,22.39,21.97,22.11,31882.110975
2022-07-12,22.04,22.18,21.76,21.9,32357.824785
2022-07-13,21.69,21.76,21.275,21.555,61284.510144
2022-07-14,21.275,21.62,20.995,21.065,66831.36174
2022-07-15,21.275,21.415,21.065,21.345,49191.665094
2022-07-18,21.555,21.97,21.205,21.275,39415.960584
2022-07-19,21.555,22.005,21.275,21.9,52163.090694
2022-07-20,21.76,22.11,21.62,21.97,37825.533603
2022-07-21,21.83,22.11,21.555,22.04,35898.53553
2022-07-22,22.11,22.11,21.69,21.76,33930.537498
2022-07-25,21.97,22.11,21.69,21.83,35657.678628
2022-07-26,21.83,21.97,21.415,21.555,19253.695032
2022-07-27,21.69,22.04,21.485,21.69,26821.258893
2022-07-28,21.485,22.04,21.415,21.97,17810.410761
2022-07-29,22.18,22.25,21.97,22.11,24599.546829
2022-08-02,21.97,22.18,21.62,22.04,64977.07788
2022-08-03,21.97,22.32,21.9,22.18,72153.784989
2022-08-04,22.25,22.67,22.18,22.46,57146.514282
2022-08-05,21.9,21.9,20.855,21.205,153674.13204
2022-08-08,21.275,21.415,20.785,21.415,86551.199163
2022-08-09,21.415,21.485,20.645,20.645,101230.755912
2022-08-10,20.995,21.275,20.645,20.925,162921.26565
2022-08-11,20.995,21.275,20.855,21.275,70227.929772
2022-08-12,21.275,21.97,21.065,21.415,116729.168985
2022-08-15,21.345,22.04,21.345,21.97,55313.516115
2022-08-16,21.97,21.97,21.555,21.62,56008.801134
2022-08-17,21.485,21.62,21.03,21.135,57405.514023
2022-08-18,21.135,21.415,20.785,21.135,48517.665768
2022-08-19,20.925,20.995,20.575,20.925,72373.927626
2022-08-22,20.505,20.645,19.95,20.295,112211.030646
2022-08-23,20.365,20.435,20.02,20.295,57641.656644
2022-08-24,20.09,20.505,20.02,20.295,33612.109245
2022-08-25,20.365,20.855,20.225,20.785,38550.390021
2022-08-26,20.785,20.925,20.02,20.02,50180.092677
2022-08-29,19.88,20.435,19.74,20.09,54699.231015
2022-08-30,20.09,20.365,19.67,19.88,47786.095071
2022-08-31,19.95,20.09,19.39,19.6,56139.372432
2022-09-01,19.39,19.46,18.83,19.11,100371.613914
2022-09-02,19.53,19.6,18.97,19.11,28919.685366
2022-09-06,19.18,19.53,18.625,18.83,41778.101079
2022-09-07,18.695,19.53,18.625,19.46,27675.543753
2022-09-08,19.32,19.39,19.005,19.32,26655.973344
2022-09-09,19.46,20.16,19.39,20.09,44083.098774
2022-09-12,20.16,20.89,20.16,20.785,90529.480899
2022-09-13,20.435,20.785,20.295,20.575,58658.941341
2022-09-14,20.575,20.715,20.225,20.295,23633.976366
2022-09-15,20.16,20.855,20.09,20.645,45556.668729
2022-09-16,20.09,20.225,19.67,19.74,44438.955561
2022-09-19,19.6,20.16,19.25,20.09,51563.662722
2022-09-20,19.95,20.16,19.32,19.6,28308.828834
2022-09-21,19.67,19.81,18.97,19.04,30187.969812
2022-09-22,19.04,19.25,18.555,18.765,65660.934339
2022-09-23,18.415,18.555,17.715,18.345,100890.041967
2022-09-26,18.135,18.9,17.995,18.135,114804.17091
2022-09-27,18.275,18.485,17.575,17.715,85840.628445
2022-09-28,17.645,17.785,16.67,17.02,257211.599931
2022-09-29,17.02,17.09,15.835,16.32,143230.856769
2022-09-30,16.18,16.6,15.975,16.32,47654.666631
2022-10-03,16.46,16.6,16.18,16.25,74936.210778
2022-10-04,16.6,17.09,16.46,16.46,76372.066485
2022-10-05,16.25,16.81,16.11,16.67,40349.531079
2022-10-06,16.53,16.88,16.32,16.74,33911.823231
2022-10-07,16.53,16.88,16.18,16.81,58188.51324
2022-10-11,16.81,16.88,15.905,15.905,51019.806123
2022-10-12,16.25,16.25,15.835,16.18,26704.830438
2022-10-13,15.835,16.39,15.625,16.39,28582.82856
2022-10-14,16.53,16.67,15.905,16.18,15069.699216
2022-10-17,16.53,16.95,16.25,16.67,25850.259864
2022-10-18,17.02,17.09,16.53,16.67,40925.387646
2022-10-19,16.53,17.405,16.46,17.23,35796.249918
2022-10-20,17.37,17.54,17.09,17.37,34793.393778
2022-10-21,17.23,17.435,16.565,16.81,35286.107571
2022-10-24,16.74,17.09,16.46,16.74,37434.962565
2022-10-25,16.74,17.925,16.74,17.785,80294.776848
2022-10-26,17.925,17.925,17.435,17.435,65269.93473
2022-10-27,17.575,17.925,17.505,17.715,30967.683318
2022-10-28,17.645,18.415,17.645,18.275,69762.930237
2022-10-31,18.275,18.415,17.715,17.995,27584.686701
2022-11-01,18.275,18.97,17.785,18.345,40068.674217
2022-11-02,18.345,18.695,18.135,18.205,34317.537111
2022-11-03,18.135,18.52,17.645,17.645,76992.065865
2022-11-04,17.995,18.275,17.715,18.205,20967.264747
2022-11-07,18.415,19.25,18.205,18.97,60672.79647
2022-11-08,19.32,19.32,18.135,18.695,70504.072353
2022-11-09,18.485,19.25,18.275,19.11,73342.355229
2022-11-10,19.25,21.065,19.11,20.16,180580.105134
2022-11-11,20.225,20.505,19.46,19.74,72805.64148
2022-11-14,20.225,23.015,20.02,21.555,332380.810476
2022-11-15,21.9,22.11,20.995,21.415,89348.48208
2022-11-16,21.065,21.415,20.855,21.065,33629.394942
2022-11-17,20.995,21.725,20.855,21.555,59585.940414
2022-11-18,21.62,21.69,21.345,21.485,42459.95754
2022-11-21,21.275,21.555,20.995,21.065,43688.099169
2022-11-22,21.275,21.76,20.925,21.62,74427.497001
2022-11-23,21.62,22.25,21.555,21.83,54890.516538
2022-11-24,21.76,22.32,21.76,22.25,27116.544312
2022-11-25,22.25,22.88,22.04,22.32,75555.63873
2022-11-28,22.18,22.74,22.04,22.18,59553.369018
2022-11-29,22.11,22.53,22.04,22.32,32341.824801
2022-11-30,22.25,22.6,21.9,22.18,46242.668043
2022-12-01,22.11,22.95,21.97,22.46,50246.521182
2022-12-02,22.32,22.67,22.11,22.39,30211.541217
2022-12-05,22.18,22.32,21.97,22.11,50968.806174
2022-12-06,22.04,22.6,21.97,22.04,39142.389429
2022-12-07,21.97,22.95,21.97,22.67,67866.217848
2022-12-08,22.88,23.155,22.04,22.18,38185.533243
2022-12-09,22.11,22.425,21.97,22.04,30050.255664
2022-12-12,22.04,22.74,22.04,22.67,30179.96982
2022-12-13,23.015,23.435,22.53,22.67,52817.947182
2022-12-14,22.67,23.085,22.6,22.95,41064.387507
2022-12-15,22.6,22.95,22.39,22.67,14125.271589
2022-12-16,22.67,22.88,22.32,22.81,53233.946766
2022-12-19,22.81,22.95,22.355,22.39,70287.929712
2022-12-20,22.39,22.67,21.69,21.76,54481.802661
2022-12-21,21.9,22.53,21.76,22.39,76407.923592
2022-12-22,22.25,22.495,21.865,21.97,83718.48771
2022-12-23,21.97,22.88,21.97,22.46,53707.232007
2022-12-28,21.83,22.53,21.555,22.11,89816.338755
2022-12-29,21.97,22.74,21.9,22.67,23961.690324
2022-12-30,22.32,23.015,22.32,22.6,33396.109461
2023-01-03,22.53,23.225,22.46,23.155,45193.526235
2023-01-04,23.085,24.135,23.085,23.645,80432.77671
2023-01-05,23.575,25.25,23.365,24.62,152219.84778
2023-01-06,24.9,25.32,24.345,24.41,88781.625504
2023-01-09,24.62,25.705,24.62,25.6,96975.045882
2023-01-10,25.6,26.435,25.53,26.155,107970.177744
2023-01-11,26.295,26.715,25.945,26.085,104231.32434
2023-01-12,26.505,28.18,26.505,27.41,347632.223796
2023-01-13,27.55,27.76,27.27,27.34,190158.524127
2023-01-16,27.135,27.55,27.065,27.41,68821.216893
2023-01-17,27.2,27.9,27.135,27.69,73921.783221
2023-01-18,27.76,27.9,26.575,26.645,59034.369537
2023-01-19,26.505,26.645,25.67,26.575,145497.140217
2023-01-20,26.575,27.135,26.225,27.135,66358.219356
2023-01-23,26.575,27.135,24.55,24.9,206269.508016
2023-01-24,24.83,25.18,24.76,24.97,65529.077328
2023-01-25,24.83,25.805,24.48,25.6,143289.713853
2023-01-26,25.53,25.945,25.355,25.6,81566.775576
2023-01-27,25.67,26.085,25.46,25.74,99278.757864
2023-01-30,25.39,26.155,24.655,24.83,126951.873048
2023-01-31,24.69,25.46,24.62,25.11,91206.051651
2023-02-01,24.83,25.46,24.795,25.11,41419.530009
2023-02-02,25.04,26.085,24.83,25.67,83389.059468
2023-02-03,25.46,25.875,25.32,25.6,41698.386873
2023-02-06,25.46,25.84,25.32,25.74,32216.539212
2023-02-07,25.53,26.365,25.46,26.015,70746.786396
2023-02-08,25.805,26.155,25.46,25.53,43811.099046
2023-02-09,25.67,25.84,24.69,24.76,56738.943261
2023-02-10,24.48,24.9,24.205,24.48,69373.502055
2023-02-13,24.48,25.32,24.48,25.11,43472.81367
2023-02-14,25.04,25.565,24.69,25.46,34091.537337
2023-02-15,25.39,26.505,25.18,26.505,66821.933178
2023-02-16,26.085,26.085,24.41,24.76,214778.213793
2023-02-17,23.715,23.785,22.04,23.715,231957.910899
2023-02-21,23.645,23.715,22.81,23.085,115294.17042
2023-02-22,23.015,23.085,22.32,22.81,327229.815627
2023-02-23,23.015,23.225,21.9,22.46,85285.914714
2023-02-24,22.04,22.46,21.345,21.76,88261.197453
2023-02-27,22.04,22.39,21.76,21.97,109585.461843
2023-02-28,21.9,22.18,21.485,21.9,64108.078749
2023-03-01,21.76,22.46,21.62,22.32,62285.652
2023-03-02,22.32,22.6,22.04,22.25,64534.935465
2023-03-03,22.53,22.95,22.32,22.74,60990.224724
2023-03-06,22.74,23.715,22.67,23.645,178000.679142
2023-03-07,24.065,24.76,23.365,23.575,151953.705189
2023-03-08,23.435,23.785,23.015,23.365,54495.231219
2023-03-09,23.365,23.435,22.67,22.74,52805.804337
2023-03-10,22.67,22.81,22.32,22.46,81451.204263
2023-03-13,22.04,22.95,21.9,22.25,84477.201237
2023-03-14,22.46,22.67,22.04,22.18,56436.229278
2023-03-15,21.76,22.18,21.275,21.275,74947.496481
2023-03-16,20.995,22.74,20.995,22.53,131653.011204
2023-03-17,22.32,22.32,21.275,21.275,64080.507348
2023-03-20,21.345,21.97,21.275,21.555,49199.807943
2023-03-21,21.76,22.25,21.69,21.76,45205.097652
2023-03-22,21.76,22.04,21.415,21.415,43757.0991
2023-03-23,21.69,21.9,21.1,21.415,63138.651147
2023-03-24,21.135,21.485,20.925,21.415,36799.534629
2023-03-27,21.345,21.555,21.065,21.275,36873.677412
2023-03-28,21.065,21.485,20.645,20.855,85123.914876
2023-03-29,20.995,21.69,20.925,21.345,37214.105643
2023-03-30,21.485,21.83,21.415,21.83,37061.534367
2023-03-31,21.9,22.53,21.76,22.39,46409.667876
2023-04-03,22.39,22.74,21.83,22.74,65629.220085
2023-04-04,22.67,22.81,21.935,22.11,44446.241268
2023-04-05,21.9,22.39,21.62,21.76,23947.11891
2023-04-06,21.62,21.76,21.345,21.485,25717.259997
2023-04-10,21.275,22.04,21.275,21.97,18944.552484
2023-04-11,22.11,22.18,21.62,22.18,38827.818315
2023-04-12,21.97,22.11,21.69,21.83,31064.968935
2023-04-13,21.83,21.97,21.345,21.69,46990.095867
2023-04-14,21.62,21.62,21.17,21.415,23595.976404
2023-04-17,21.275,21.275,20.925,21.205,38149.818993
2023-04-18,21.205,21.83,21.065,21.69,32561.253153
2023-04-19,21.345,21.69,21.275,21.485,57538.51389
2023-04-20,21.275,21.485,21.1,21.415,31428.111429
2023-04-21,21.345,21.485,20.925,21.485,60635.65365
2023-04-24,21.275,21.485,20.995,21.065,30790.969209
2023-04-25,20.925,21.065,20.715,20.925,33803.109054
2023-04-26,20.785,20.925,20.505,20.505,31303.682982
2023-04-27,20.505,20.855,20.435,20.715,27079.401492
2023-04-28,20.505,21.205,20.505,20.715,32729.96727
2023-05-01,20.785,21.03,20.575,20.715,38681.104176
2023-05-02,20.575,20.785,20.435,20.645,24550.261164
2023-05-03,20.575,20.855,20.575,20.645,28483.114374
2023-05-04,20.575,20.715,19.95,20.02,44535.098322
2023-05-05,20.16,21.065,19.95,21.065,123674.304897
2023-05-08,21.065,21.275,20.925,21.065,68974.359597
2023-05-09,21.345,22.67,21.205,21.275,159422.126292
2023-05-10,21.485,21.9,20.715,20.785,100815.899184
2023-05-11,20.785,21.205,20.575,21.205,54786.802356
2023-05-12,21.205,21.485,20.575,20.995,62402.080455
2023-05-15,20.785,21.345,20.785,20.785,39772.81737
2023-05-16,20.575,21.345,20.575,21.135,62137.937862
2023-05-17,21.415,23.085,21.135,22.46,153307.703835
2023-05-18,22.32,22.775,22.11,22.11,51952.80519
2023-05-19,22.25,22.46,21.69,21.69,34263.251451
2023-05-23,21.555,21.9,21.135,21.205,39171.532257
2023-05-24,21.065,21.275,20.785,21.205,35528.678757
2023-05-25,21.135,21.415,20.785,20.925,40314.388257
2023-05-26,20.995,21.24,20.925,21.135,14381.985618
2023-05-29,20.925,21.345,20.925,21.205,23728.261986
2023-05-30,20.925,21.205,20.715,20.925,44024.24169
2023-05-31,20.925,20.925,20.295,20.435,67253.218461
2023-06-01,20.365,20.575,20.295,20.575,24855.403716
2023-06-02,20.715,21.275,20.575,21.205,31590.111267
2023-06-05,21.065,21.415,20.995,21.065,17802.267912
2023-06-06,20.925,21.345,20.855,21.275,23171.262543
2023-06-07,21.205,21.345,20.925,20.995,28531.685754
2023-06-08,20.925,21.1,20.855,20.995,15998.698287
2023-06-09,20.925,21.135,20.645,20.785,29787.827355
2023-06-12,20.715,20.855,20.505,20.785,8495.134362
2023-06-13,20.785,20.96,20.785,20.925,16245.269469
2023-06-14,20.785,21.275,20.715,20.855,37224.105633
2023-06-15,20.785,20.925,20.645,20.785,15454.555974
2023-06-16,20.645,20.925,20.575,20.715,25933.688352
2023-06-19,20.785,20.925,20.575,20.645,13409.843733
2023-06-20,20.575,20.855,20.365,20.575,29878.398693
2023-06-21,20.435,20.645,20.295,20.365,22157.977842
2023-06-22,20.16,20.225,20.02,20.225,77530.922469
2023-06-23,20.02,20.225,19.46,19.67,54222.517206
2023-06-26,19.46,19.95,19.39,19.53,33811.109046
2023-06-27,19.39,20.16,19.32,20.16,27781.257933
2023-06-28,19.95,20.505,19.95,20.505,37333.819809
2023-06-29,20.365,20.715,20.225,20.715,22889.834253
2023-06-30,20.785,21.135,20.505,21.135,40246.102611
2023-07-04,21.275,21.62,20.995,21.62,45461.240253
2023-07-05,21.485,21.76,21.415,21.555,29468.970531
2023-07-06,21.345,21.83,21.135,21.83,43959.384612
2023-07-07,21.69,22.74,21.62,22.53,145541.28303
2023-07-10,22.39,22.67,21.83,22.18,42791.814351
2023-07-11,22.11,22.32,21.97,21.97,20495.122362
2023-07-12,22.04,22.6,21.83,21.9,36067.392504
2023-07-13,22.04,22.18,21.76,21.76,20622.265092
2023-07-14,21.76,22.04,21.345,21.345,30974.540454
2023-07-17,21.205,22.11,21.205,21.97,43237.242477
2023-07-18,21.9,22.46,21.83,22.32,38500.961499
2023-07-19,22.32,22.81,22.25,22.46,42624.814518
2023-07-20,22.67,22.95,22.46,22.67,35567.10729
2023-07-21,22.81,23.365,22.81,22.95,58578.084279
2023-07-24,22.95,23.435,22.95,23.015,48914.2368
2023-07-25,22.95,23.225,22.74,22.74,49812.80733
2023-07-26,22.81,23.155,22.25,22.53,55967.372604
2023-07-27,22.6,22.6,21.9,21.97,31760.253954
2023-07-28,22.11,22.635,22.11,22.32,18215.267499
2023-07-31,22.32,22.53,22.11,22.39,20676.693609
2023-08-01,22.18,22.32,21.62,22.32,50310.663975
2023-08-02,21.97,22.18,21.935,22.11,56960.228754
2023-08-03,21.76,21.9,21.135,21.415,60993.796149
2023-08-04,21.275,21.345,19.25,19.39,324712.389573
2023-08-08,19.39,19.53,18.415,19.46,130177.584108
2023-08-09,19.53,19.88,19.25,19.39,76612.209102
2023-08-10,19.39,20.02,19.215,19.81,52917.947082
2023-08-11,19.6,20.09,19.53,20.02,50212.235502
2023-08-14,19.88,20.575,19.81,20.225,62329.223385
2023-08-15,20.225,20.225,19.6,19.74,95439.90456
2023-08-16,19.67,19.95,19.46,19.53,53336.232378
2023-08-17,19.25,19.6,19.25,19.25,35930.535498
2023-08-18,19.18,19.18,18.83,19.11,74310.211404
2023-08-21,19.18,19.18,18.555,18.765,72244.21347
2023-08-22,18.765,18.97,18.485,18.695,26395.973604
2023-08-23,18.485,19.145,18.485,18.83,43427.956572
2023-08-24,18.695,18.97,18.485,18.555,26003.688282
2023-08-25,18.555,18.765,18.205,18.485,42160.957839
2023-08-28,18.485,18.765,18.485,18.765,16856.411715
2023-08-29,18.695,19.04,18.555,18.97,29124.399447
2023-08-30,18.97,19.04,18.555,18.765,21712.978287
2023-08-31,18.695,18.83,18.45,18.765,43681.956318
2023-09-01,18.765,19.005,18.205,18.485,167690.832309
2023-09-05,18.275,18.485,17.855,17.995,62422.223292
2023-09-06,17.995,18.275,17.855,18.065,46864.524564
2023-09-07,18.205,18.205,17.435,17.715,65632.648653
2023-09-08,17.575,17.855,17.435,17.855,76271.495157
2023-09-11,17.715,17.995,17.505,17.575,46689.381882
2023-09-12,17.435,17.575,17.3,17.505,39078.389493
2023-09-13,17.3,17.435,16.95,17.02,63395.365176
2023-09-14,17.02,17.16,16.74,16.88,47300.381271
2023-09-15,16.81,16.95,16.6,16.67,63654.507774
2023-09-18,16.6,16.74,16.25,16.67,103220.753922
2023-09-19,16.53,16.88,16.39,16.6,65294.934705
2023-09-20,16.74,17.505,16.67,16.67,73856.354715
2023-09-21,16.6,16.6,16.39,16.39,32320.110537
2023-09-22,16.25,16.53,16.18,16.46,57660.085197
2023-09-25,16.39,16.46,16.11,16.18,28717.399854
2023-09-26,16.11,16.25,15.975,15.975,51704.519724
2023-09-27,16.11,16.53,16.04,16.25,22476.834666
2023-09-28,16.18,16.88,16.18,16.67,38237.676048
2023-09-29,16.74,16.88,16.39,16.39,21081.40749
2023-10-02,16.39,16.6,15.905,16.11,68260.788882
2023-10-03,15.975,16.6,15.555,15.555,47597.380974
2023-10-04,15.695,16.04,15.555,15.975,33527.395044
2023-10-05,15.835,16.04,15.695,15.975,21382.550046
2023-10-06,16.04,16.46,15.765,16.39,47769.809373
2023-10-10,15.975,16.25,15.905,16.04,34833.965166
2023-10-11,15.905,16.46,15.905,16.11,37349.819793
2023-10-12,16.25,16.32,15.765,15.905,26025.973974
2023-10-13,16.04,16.04,15.695,15.695,30132.398439
2023-10-16,15.695,16.04,15.695,15.975,21917.406654
2023-10-17,15.835,16.11,15.835,15.975,24615.261099
2023-10-18,15.835,15.975,15.695,15.695,47903.666382
2023-10-19,15.695,15.835,15.485,15.485,44539.384032
2023-10-20,15.555,15.555,14.995,15.135,76638.780504
2023-10-23,15.205,15.205,14.645,14.855,88956.911043
2023-10-24,14.645,14.925,14.44,14.44,51312.091545
2023-10-25,14.51,14.645,14.44,14.51,14213.128644
2023-10-26,14.44,14.58,14.3,14.37,19998.408573
2023-10-27,14.37,14.785,14.3,14.715,46349.096508
2023-10-30,14.715,14.925,14.3,14.37,47102.524326
2023-10-31,14.37,14.645,14.3,14.51,25424.831718
2023-11-01,14.51,14.925,14.51,14.58,24784.546644
2023-11-02,14.855,15.275,14.715,15.135,88850.339721
2023-11-03,15.415,16.25,15.415,16.11,71023.643262
2023-11-06,16.46,16.53,15.835,15.905,51410.805732
2023-11-07,15.905,16.39,15.555,15.555,27859.114998
2023-11-08,15.415,15.905,15.135,15.695,34763.250951
2023-11-09,15.905,15.975,15.345,15.695,43326.099531
2023-11-10,15.555,16.04,15.485,15.625,57994.656291
2023-11-13,15.555,16.495,15.485,16.11,68098.646187
2023-11-14,16.11,16.74,16.04,16.18,97530.902469
2023-11-15,16.04,17.02,15.975,16.67,93439.477989
2023-11-16,16.6,16.88,16.25,16.25,69160.645125
2023-11-17,16.32,16.74,16.25,16.25,26531.830611
2023-11-20,16.25,16.74,16.04,16.25,32025.253689
2023-11-21,16.11,16.32,15.905,15.975,30146.112711
2023-11-22,15.975,16.18,15.835,15.835,17903.839239
2023-11-23,16.04,16.04,15.765,15.905,16272.126585
2023-11-24,16.04,16.25,15.905,16.04,35057.679228
2023-11-27,15.905,15.975,15.695,15.835,33208.109649
2023-11-28,15.765,15.975,15.695,15.835,32186.396385
2023-11-29,15.765,15.905,15.485,15.485,61377.938622
2023-11-30,15.695,15.765,15.275,15.415,42268.672017
2023-12-01,15.205,15.975,15.135,15.905,106153.322418
2023-12-04,15.695,15.975,15.345,15.345,34540.108317
2023-12-05,15.345,15.45,14.82,14.995,46696.096161
2023-12-06,14.855,15.485,14.855,15.275,70580.357991
2023-12-07,15.135,15.415,15.135,15.205,38873.675412
2023-12-08,15.205,15.835,15.135,15.485,73924.783218
2023-12-11,15.345,15.485,15.065,15.065,33124.824018
2023-12-12,14.995,15.485,14.925,14.925,24757.403814
2023-12-13,14.995,15.975,14.855,15.905,101292.470136
2023-12-14,15.975,17.435,15.905,17.16,151541.562744
2023-12-15,16.74,17.785,16.67,17.785,196676.374752
2023-12-18,17.715,18.065,17.02,17.09,62399.794743
2023-12-19,17.16,17.995,17.09,17.995,44371.527057
2023-12-20,17.785,18.205,17.715,17.855,47615.380956
2023-12-21,17.995,18.205,17.3,17.505,55087.659198
2023-12-22,17.645,17.995,17.405,17.995,47315.524113
2023-12-27,18.135,18.345,17.785,18.065,81525.347046
2023-12-28,18.135,18.345,17.785,17.925,53098.804044
2023-12-29,17.785,18.065,17.715,17.855,30166.398405
2024-01-02,17.575,17.785,17.435,17.435,39447.817695
2024-01-03,17.3,17.435,16.81,16.88,52086.376485
2024-01-04,16.81,17.3,16.6,17.23,45503.954496
2024-01-05,17.3,17.715,17.02,17.645,27506.115351
2024-01-08,17.505,18.415,17.505,18.345,57965.370606
2024-01-09,18.415,18.695,18.31,18.555,76757.780385
2024-01-10,18.555,18.9,18.31,18.765,73656.069201
2024-01-11,18.765,18.83,17.855,18.205,31520.682765
2024-01-12,18.625,18.695,17.435,17.505,63712.936287
2024-01-15,17.435,17.715,17.435,17.575,18566.124291
2024-01-16,17.37,17.435,17.09,17.23,45127.812015
2024-01-17,17.09,17.23,16.74,17.02,39263.246451
2024-01-18,17.09,17.09,16.74,16.88,14514.985485
2024-01-19,16.81,17.23,16.74,17.02,17587.410984
2024-01-22,16.88,17.23,16.81,17.09,23188.691097
2024-01-23,17.09,17.23,16.95,16.95,31968.968031
2024-01-24,17.09,17.3,17.02,17.09,31224.25449
2024-01-25,17.09,17.995,17.09,17.855,60068.082789
2024-01-26,17.855,17.995,17.645,17.855,25613.831529
2024-01-29,17.575,17.89,17.335,17.785,56573.800569
2024-01-30,17.715,17.925,17.435,17.785,28287.971712
2024-01-31,17.855,17.855,17.16,17.3,20520.265194
2024-02-01,17.37,17.37,17.09,17.16,25757.1171
2024-02-02,17.09,17.3,17.02,17.09,30770.683515
2024-02-05,17.09,17.3,16.81,16.81,34601.39397
2024-02-06,16.74,17.16,16.74,16.95,15828.412743
2024-02-07,16.88,17.3,16.81,17.16,14397.842745
2024-02-08,17.02,17.23,16.74,16.95,44667.09819
2024-02-09,16.95,17.23,16.81,17.09,35116.822026
2024-02-12,16.95,17.575,16.88,16.95,51895.948104
2024-02-13,16.81,16.95,16.18,16.46,71150.357421
2024-02-14,16.67,16.775,16.32,16.53,38187.10467
2024-02-15,16.6,17.09,16.6,16.95,33219.823923
2024-02-16,17.02,17.09,16.39,16.81,52535.518893
2024-02-20,16.74,16.74,16.25,16.46,52885.947114
2024-02-21,16.39,16.88,16.32,16.88,38225.818917
2024-02-22,16.88,17.09,16.53,16.81,41644.529784
2024-02-23,16.25,16.46,15.24,15.695,275596.724403
2024-02-26,15.345,15.625,14.715,14.995,178327.821672
2024-02-27,14.715,14.925,14.58,14.58,131287.868712
2024-02-28,14.44,15.345,14.44,15.205,152289.990567
2024-02-29,15.135,15.345,14.37,14.58,168982.116732
2024-03-01,14.715,14.715,14.37,14.44,52278.947721
2024-03-04,14.3,14.51,14.16,14.23,92728.907271
2024-03-05,14.16,14.3,13.95,14.3,58920.083937
2024-03-06,14.3,14.3,13.88,13.95,147531.709611
2024-03-07,14.02,14.37,14.02,14.16,103519.610766
2024-03-08,14.09,14.37,13.88,14.23,102368.897631
2024-03-11,14.09,14.37,14.02,14.3,48219.523209
2024-03-12,14.3,14.51,14.3,14.3,35788.53564
2024-03-13,14.3,14.82,14.3,14.645,122848.591437
2024-03-14,14.645,14.785,14.44,14.44,31612.111245
2024-03-15,14.37,14.645,14.37,14.51,34681.251033
2024-03-18,14.37,14.58,14.3,14.3,31118.397453
2024-03-19,14.3,14.44,14.09,14.37,43836.813306
2024-03-20,14.44,14.715,14.3,14.51,33939.251775
2024-03-21,14.37,14.785,14.37,14.44,57209.371362
2024-03-22,14.3,14.645,14.16,14.23,60995.224719
2024-03-25,14.16,14.37,14.09,14.16,36546.677739
2024-03-26,14.09,14.3,14.09,14.3,66176.933823
2024-03-27,14.3,14.3,13.95,14.09,80600.490828
2024-03-28,13.95,14.3,13.95,14.3,67589.789553
2024-04-01,14.16,14.3,14.09,14.16,34827.10803
2024-04-02,14.02,14.37,13.95,14.3,52725.375846
2024-04-03,14.3,14.3,14.16,14.16,63870.221844
2024-04-04,14.3,14.44,14.16,14.23,126593.587692
2024-04-05,14.23,14.3,14.09,14.09,57603.799539
2024-04-08,14.09,14.715,14.09,14.58,268342.874514
2024-04-09,14.37,14.995,14.3,14.785,162958.265613
2024-04-10,14.58,15.205,14.51,14.995,120519.450909
2024-04-11,14.925,15.065,14.925,15.065,51403.234311
2024-04-12,14.855,15.065,14.855,15.065,87409.055448
2024-04-15,14.925,15.065,14.855,14.925,63767.221947
2024-04-16,14.995,14.995,14.09,14.09,67330.646955
2024-04-17,14.16,14.23,13.915,14.09,79875.491553
2024-04-18,14.09,14.44,14.09,14.16,31340.825802
2024-04-19,14.09,14.3,14.09,14.09,22820.691465
2024-04-22,14.09,14.3,14.09,14.16,25735.402836
2024-04-23,14.16,14.51,14.16,14.44,42054.957945
2024-04-24,14.3,14.715,14.3,14.58,56992.371579
2024-04-25,14.37,14.785,14.335,14.785,41520.672765
2024-04-26,14.645,15.135,14.58,14.995,73991.068866
2024-04-29,14.855,15.065,14.855,15.065,28503.542925
2024-04-30,14.925,15.135,14.925,14.995,40073.959926
2024-05-01,14.855,15.275,14.855,15.135,46933.953066
2024-05-02,15.065,15.135,14.89,15.065,26784.116073
2024-05-03,15.065,15.275,14.96,15.275,42019.386552
2024-05-06,15.205,15.485,15.205,15.415,58476.227238
2024-05-07,15.415,16.18,15.345,15.905,139036.289535
2024-05-08,15.765,16.285,15.625,16.04,61827.509601
2024-05-09,16.18,16.39,15.765,15.975,33097.824045
2024-05-10,15.905,16.18,15.485,15.485,43862.098995
2024-05-13,15.625,15.905,15.555,15.625,32434.538994
2024-05-14,15.625,16.18,15.485,16.11,84005.915994
2024-05-15,16.04,16.18,15.345,15.415,69629.787513
2024-05-16,15.345,15.905,15.205,15.345,86820.913179
2024-05-17,15.135,15.555,15.065,15.415,35752.678533
2024-05-21,15.345,15.52,15.275,15.485,24644.403927
2024-05-22,15.345,15.555,15.275,15.345,30032.541396
2024-05-23,15.205,15.415,15.205,15.415,18606.267108
2024-05-24,15.205,15.555,15.205,15.345,32391.253323
2024-05-27,15.205,15.625,15.135,15.485,40016.531412
2024-05-28,15.345,15.485,15.205,15.345,18776.695509
2024-05-29,15.135,15.415,14.995,15.415,83201.202513
2024-05-30,15.415,15.765,15.275,15.625,42786.100071
2024-05-31,15.485,15.695,15.38,15.555,20122.408449
2024-06-03,15.485,15.695,15.415,15.625,17561.125296
2024-06-04,15.485,16.11,15.415,16.04,89263.910736
2024-06-05,16.04,16.39,15.835,16.25,59453.511975
2024-06-06,16.11,16.67,16.11,16.53,73167.06969
2024-06-07,16.39,16.74,15.94,16.46,31344.111513
2024-06-10,16.25,16.39,15.905,15.975,23331.976668
2024-06-11,15.835,16.18,15.695,15.975,43498.385073
2024-06-12,15.905,16.04,15.695,15.695,21394.121463
2024-06-13,15.555,15.555,15.345,15.345,27114.401457
2024-06-14,15.345,15.345,14.58,15.205,33462.395109
2024-06-17,15.065,15.345,14.645,14.785,28942.256772
2024-06-18,14.785,15.275,14.785,15.205,20856.407715
2024-06-19,14.925,15.485,14.855,15.345,16894.411677
2024-06-20,15.065,15.625,14.995,15.485,42294.100563
2024-06-21,15.205,15.765,15.205,15.345,51784.805358
2024-06-24,15.135,15.695,15.065,15.485,27886.972113
2024-06-25,15.415,16.01,15.415,15.695,54773.373798
2024-06-26,16.74,17.89,16.6,17.435,398448.458694
2024-06-27,17.37,17.855,16.88,16.95,158914.412514
2024-06-28,17.02,17.3,16.88,16.88,31098.397473
2024-07-02,16.81,17.23,16.67,17.02,87560.626725
2024-07-03,17.09,17.3,16.67,17.16,74630.925369
2024-07-04,16.88,17.16,16.88,17.02,9084.848058
2024-07-05,16.81,17.16,16.81,17.02,41586.672699
2024-07-08,16.95,17.16,16.67,17.02,24804.689481
2024-07-09,16.88,17.09,16.81,16.95,22494.406077
2024-07-10,16.95,17.785,16.81,17.575,91336.051521
2024-07-11,17.645,18.415,17.505,17.925,79460.777682
2024-07-12,17.855,18.83,17.855,18.555,74243.068614
2024-07-15,18.345,19.005,18.205,18.9,63239.651046
2024-07-16,18.555,19.74,18.485,19.6,111573.174141
2024-07-17,19.46,19.95,19.46,19.74,82994.917005
2024-07-18,19.6,19.67,18.9,18.97,58087.227627
2024-07-19,18.9,19.04,18.485,18.625,32308.967691
2024-07-22,18.485,19.285,18.135,19.18,46692.953307
2024-07-23,19.18,20.16,19.18,19.6,50329.663956
2024-07-24,19.53,19.74,19.18,19.18,62442.937557
2024-07-25,19.11,19.67,18.97,19.32,41998.243716
2024-07-26,19.46,19.81,19.39,19.6,43876.384695
2024-07-29,19.53,19.67,19.18,19.6,38693.818449
2024-07-30,20.995,22.67,18.83,19.11,712913.858514
2024-07-31,19.74,20.02,18.73,19.88,178070.964786
2024-08-01,19.88,20.09,18.695,18.97,100306.756836
2024-08-02,18.625,19.04,18.065,18.275,80891.204823
2024-08-06,17.435,18.135,17.37,17.505,115098.027759
2024-08-07,17.575,17.75,17.09,17.16,103529.467899
2024-08-08,17.23,17.925,16.88,17.855,70977.214737
2024-08-09,17.715,18.415,17.37,17.37,38504.675781
2024-08-12,17.3,17.715,17.09,17.575,46263.382308
2024-08-13,17.575,17.715,17.435,17.645,23977.976022
2024-08-14,16.81,17.575,16.81,17.575,28338.54309
2024-08-15,17.715,17.925,17.505,17.855,38340.104517
2024-08-16,17.575,17.925,17.575,17.855,36111.678174
2024-08-19,17.575,17.855,17.575,17.715,32667.967332
2024-08-20,17.575,17.785,17.37,17.645,123043.019814
2024-08-21,17.435,18.31,17.37,18.065,131672.154042
2024-08-22,17.785,18.135,17.645,17.645,20071.265643
2024-08-23,17.645,18.38,17.645,18.275,134090.723052
2024-08-26,18.135,18.66,17.995,18.415,25653.402918
2024-08-27,18.205,18.625,18.205,18.485,35459.96454
2024-08-28,18.415,18.625,18.065,18.065,38046.104811
2024-08-29,17.995,18.38,17.925,18.065,29242.685043
2024-08-30,18.135,18.935,17.925,18.695,72403.070454
2024-09-03,18.695,18.695,17.785,18.205,31697.968302
2024-09-04,18.345,18.97,18.275,18.485,25413.403158
2024-09-05,18.345,18.9,18.345,18.9,22104.977895
2024-09-06,18.695,19.04,18.415,18.555,32695.824447
2024-09-09,18.9,18.9,18.485,18.485,14617.842525
2024-09-10,18.485,19.11,18.205,18.9,85846.914153
2024-09-11,18.765,18.83,18.415,18.695,14615.128242
2024-09-12,18.765,19.18,18.485,18.9,62995.794147
2024-09-13,18.9,19.04,18.765,18.83,29864.970135
2024-09-16,18.695,19.32,18.695,18.97,30671.969328
2024-09-17,18.9,19.39,18.83,19.18,43069.528359
2024-09-18,18.97,19.39,18.83,18.97,38862.81828
2024-09-19,19.11,19.39,19.04,19.25,77311.208403
2024-09-20,19.18,19.39,19.04,19.04,45944.525484
2024-09-23,18.97,19.18,18.765,18.765,31701.254013
2024-09-24,19.04,19.11,18.695,18.97,45625.097232
2024-09-25,18.83,19.04,18.695,18.9,47484.523944
2024-09-26,18.765,19.32,18.695,19.11,56346.086511
2024-09-27,19.25,19.845,19.11,19.67,70050.072807
2024-09-30,19.81,19.95,19.53,19.88,34723.108134
2024-10-01,19.74,19.95,19.6,19.67,42363.243351
2024-10-02,19.6,20.16,19.53,19.95,30305.112552
2024-10-03,19.81,20.295,19.81,19.88,64132.935867
2024-10-04,19.88,20.505,19.81,20.435,61058.224656
2024-10-07,20.225,20.435,20.16,20.365,39682.960317
2024-10-08,20.225,20.575,20.16,20.295,32679.395892
2024-10-09,20.225,20.715,20.225,20.645,47182.238532
2024-10-10,20.575,20.715,20.47,20.575,14127.557301
2024-10-11,20.575,20.785,20.435,20.505,47387.09547
2024-10-15,20.295,20.575,20.09,20.09,28451.114406
2024-10-16,19.95,20.715,19.88,20.575,31247.540181
2024-10-17,20.715,21.03,20.505,20.995,68345.788797
2024-10-18,20.995,21.345,20.925,21.205,47739.095118
2024-10-21,21.275,21.485,20.645,20.645,29403.970596
2024-10-22,20.435,21.345,20.435,21.135,41002.673283
2024-10-23,20.995,21.275,20.61,20.645,29380.399191
2024-10-24,20.505,21.135,20.505,20.925,41321.101536
2024-10-25,20.855,21.205,20.855,21.065,30760.826382
2024-10-28,20.715,21.275,20.645,21.135,30015.112842
2024-10-29,20.925,21.135,20.645,20.645,42971.671314
2024-10-30,20.645,21.065,20.645,20.925,22849.405722
2024-10-31,20.855,21.065,20.785,20.995,42540.957459
2024-11-01,20.855,21.83,20.785,21.345,92609.050248
2024-11-04,21.135,21.59,21.135,21.135,45976.954023
2024-11-05,21.135,21.97,21.135,21.83,203686.796313
2024-11-06,21.83,22.32,21.69,22.18,108726.748416
2024-11-07,22.6,22.95,21.9,22.04,130876.583409
2024-11-08,21.205,21.83,20.575,21.345,57291.37128
2024-11-11,21.275,22.32,21.275,22.04,73009.355562
2024-11-12,22.11,22.32,21.83,22.11,38823.675462
2024-11-13,21.97,23.505,21.97,23.435,173412.969444
2024-11-14,23.085,23.925,22.95,22.95,101327.04153
2024-11-15,22.74,23.365,22.67,23.365,41545.101312
2024-11-18,23.225,23.365,21.97,22.11,78179.92182
2024-11-19,22.18,23.155,22.11,23.155,83423.630862
2024-11-20,22.88,23.12,22.635,22.81,91722.193992
2024-11-21,22.74,23.365,22.46,23.085,43707.527721
2024-11-22,23.225,23.225,22.6,22.67,43081.242633
2024-11-25,22.81,23.365,22.67,23.295,104094.610191
2024-11-26,23.015,23.295,22.88,23.085,53006.946993
2024-11-27,23.085,23.26,22.88,23.225,33533.252181
2024-11-28,22.95,23.365,22.88,23.225,27011.544417
2024-11-29,23.225,23.645,23.225,23.575,43740.384831
2024-12-02,23.295,23.575,23.225,23.225,30450.112407
2024-12-03,23.225,23.505,23.155,23.505,24845.403726
2024-12-04,23.365,23.575,23.26,23.365,42619.95738
2024-12-05,23.575,23.96,23.505,23.645,112526.601759
2024-12-06,23.575,23.995,23.365,23.435,76317.352254
2024-12-09,23.365,23.47,22.46,22.88,87613.055244
2024-12-10,22.74,23.645,22.67,23.155,82022.489406
2024-12-11,23.085,23.435,22.95,23.155,66486.790656
2024-12-12,23.015,23.225,22.25,22.46,74114.068743
2024-12-13,22.39,22.46,21.83,21.97,59455.65483
2024-12-16,21.62,22.215,21.485,21.485,61312.367259
2024-12-17,21.275,21.76,21.065,21.76,106154.750988
2024-12-18,21.485,21.83,20.995,20.995,74565.211149
2024-12-19,20.855,21.205,20.295,20.435,123612.876387
2024-12-20,20.295,20.89,20.225,20.505,65768.934231
2024-12-23,20.365,20.645,20.365,20.645,44308.812834
2024-12-24,20.505,21.065,20.435,20.925,71328.5001
2024-12-27,20.925,21.415,20.785,20.995,83490.202224
2024-12-30,20.645,21.135,20.575,20.995,61278.51015
2024-12-31,20.995,21.83,20.995,21.69,55627.230087
2025-01-02,21.62,22.145,21.485,21.97,56085.801057
2025-01-03,21.83,22.32,21.555,21.555,59297.940702
2025-01-06,21.555,21.76,21.205,21.205,63723.650562
2025-01-07,21.135,21.31,20.925,20.925,59762.511666
2025-01-08,21.065,21.205,20.785,20.995,32750.110107
2025-01-09,20.575,21.17,20.575,20.925,28060.829082
2025-01-10,20.785,21.205,20.26,20.435,63111.508317
2025-01-13,20.225,20.75,20.225,20.505,57008.085849
2025-01-14,20.365,20.645,20.16,20.225,64606.935393
2025-01-15,20.575,20.645,19.95,20.02,114461.885538
2025-01-16,19.95,20.02,19.6,19.6,65696.934303
2025-01-17,19.67,19.74,19.32,19.53,78009.207705
2025-01-20,19.39,19.74,19.39,19.6,34774.108083
2025-01-21,19.6,19.81,19.46,19.74,50888.52054
2025-01-22,19.6,19.635,18.97,19.18,54107.945892
2025-01-23,19.18,19.53,18.83,19.53,57959.656326
2025-01-24,19.46,20.365,19.46,19.81,100538.328033
2025-01-27,19.67,20.365,19.67,20.09,64347.07851
2025-01-28,19.95,20.02,19.6,19.74,45777.239937
2025-01-29,19.46,20.02,19.32,19.74,48169.380402
2025-01-30,19.88,20.61,19.46,20.16,155783.272788
2025-01-31,20.16,20.54,19.67,19.88,73226.069631
2025-02-03,17.995,19.88,17.925,19.39,73161.069696
2025-02-04,19.67,20.225,18.83,19.88,48608.379963
2025-02-05,19.74,20.09,19.285,19.53,90362.623923
2025-02-06,19.81,19.95,19.6,19.74,56392.515036
2025-02-07,19.95,20.225,19.74,20.16,39951.531477
2025-02-10,21.395,21.395,19.46,19.62,69978.0
2025-02-11,19.36,19.92,19.17,19.28,88267.0
2025-02-12,19.2,19.49,19.16,19.29,58846.0
2025-02-13,19.18,19.63,19.18,19.4,49561.0
2025-02-14,19.24,19.74,19.2,19.55,73804.0
2025-02-18,19.43,19.58,19.19,19.35,30850.0
2025-02-19,19.26,19.53,19.18,19.18,30559.0
2025-02-20,19.19,19.45,18.93,19.19,50938.0
2025-02-21,19.45,19.57,19.17,19.49,45058.0
2025-02-24,19.27,20.03,19.24,19.7,151307.0
2025-02-25,19.78,20.03,19.58,20.02,73738.0
2025-02-26,19.86,20.105,19.85,19.93,86909.0
2025-02-27,19.89,20.17,19.88,19.95,106475.0
2025-02-28,19.89,20.225,19.88,20.15,72094.0
2025-03-03,20.09,21.375,20.01,20.995,155754.0
2025-03-04,20.655,21.045,20.16,20.695,103960.0
2025-03-05,20.875,20.895,20.355,20.475,64051.0
2025-03-06,20.285,20.695,20.285,20.465,75078.0
2025-03-07,20.335,20.835,20.305,20.715,43361.0
2025-03-10,20.425,20.765,20.415,20.445,51765.0
2025-03-11,20.375,20.785,20.375,20.645,49868.0
2025-03-12,20.695,20.825,20.405,20.405,40928.0
2025-03-13,20.315,20.525,20.315,20.345,35334.0
2025-03-14,20.225,20.725,20.225,20.575,47348.0
2025-03-17,20.655,20.925,20.435,20.685,37959.0
2025-03-18,20.685,20.705,19.94,19.97,56076.0
2025-03-19,20.225,20.665,20.05,20.655,49918.0
2025-03-20,20.415,21.005,20.405,20.925,68683.0
2025-03-21,20.735,20.915,20.575,20.645,33402.0
2025-03-24,20.675,20.815,20.535,20.675,19175.0
2025-03-25,20.585,20.825,20.575,20.605,34065.0
2025-03-26,20.595,20.725,20.325,20.415,55444.0
2025-03-27,20.335,20.335,19.62,19.92,57632.0
2025-03-28,19.74,19.9,19.11,19.63,110078.0
2025-03-31,19.39,19.45,18.735,18.87,99525.0
2025-04-01,18.795,19.38,18.615,18.93,47559.0
2025-04-02,18.785,19.22,18.735,19.17,31467.0
2025-04-03,19.03,19.64,18.685,19.33,73056.0
2025-04-04,18.92,19.13,18.315,18.635,82801.0
2025-04-07,17.555,18.455,17.495,18.215,82687.0
2025-04-08,18.295,19.0,17.645,17.845,64060.0
2025-04-09,17.635,19.38,17.635,19.0,87469.0
2025-04-10,18.495,18.93,18.165,18.325,31522.0
2025-04-11,17.985,18.96,17.975,18.395,19492.0
2025-04-14,18.265,18.685,18.235,18.665,12159.0
2025-04-15,18.82,18.84,18.485,18.655,17665.0
2025-04-16,18.555,19.1,18.555,18.645,22288.0
2025-04-17,18.595,18.85,18.415,18.535,24422.0
2025-04-21,18.445,18.87,18.035,18.155,28989.0
2025-04-22,18.195,18.485,18.075,18.385,31543.0
2025-04-23,18.305,18.685,18.295,18.535,28174.0
2025-04-24,18.675,19.03,18.335,18.87,28739.0
2025-04-25,18.665,19.08,18.585,18.605,14390.0
2025-04-28,18.545,18.81,18.495,18.535,59914.0
2025-04-29,18.495,18.645,18.375,18.375,11248.0
2025-04-30,18.425,18.715,18.285,18.565,20279.0
2025-05-01,18.595,19.21,18.575,18.96,20292.0
2025-05-02,18.81,19.11,18.685,19.04,19125.0
2025-05-05,18.86,19.13,18.85,19.03,11887.0
2025-05-06,18.96,19.23,18.83,19.04,22762.0
2025-05-07,19.41,19.43,19.01,19.13,16089.0
2025-05-08,19.24,20.17,19.13,20.03,64323.0
2025-05-09,19.97,20.12,19.36,19.36,62513.0
2025-05-12,19.54,20.305,19.53,20.13,51371.0
2025-05-13,20.13,20.14,19.68,19.8,27258.0
2025-05-14,20.2,20.205,19.68,20.04,8427.0
2025-05-15,19.95,19.96,19.75,19.79,9077.0
2025-05-16,19.83,20.08,19.64,19.92,50846.0
2025-05-20,19.67,19.93,19.48,19.58,11606.0
2025-05-21,19.58,20.325,19.58,20.295,51701.0
2025-05-22,19.88,20.285,19.87,20.15,18042.0
2025-05-23,20.215,20.215,19.81,20.04,23517.0
2025-05-26,19.95,20.13,19.93,19.93,5916.0
2025-05-27,19.83,20.615,19.79,20.355,70041.0
2025-05-28,20.375,20.895,20.225,20.575,46724.0
2025-05-29,20.535,21.245,20.525,20.825,51035.0
2025-05-30,21.055,21.055,20.635,20.795,41104.0
2025-06-02,20.605,20.925,20.565,20.735,35057.0
2025-06-03,20.735,20.975,20.435,20.775,17481.0
2025-06-04,20.675,20.905,20.675,20.765,19316.0
2025-06-05,20.685,21.065,20.545,20.845,65738.0
2025-06-06,20.765,20.925,20.705,20.775,22384.0
2025-06-09,20.705,20.905,20.705,20.785,21660.0
2025-06-10,20.715,21.065,20.715,20.935,20559.0
2025-06-11,20.985,21.075,20.735,20.925,38195.0
2025-06-12,20.735,21.105,20.735,20.925,49476.0
2025-06-13,20.765,20.925,20.525,20.535,38021.0
2025-06-16,20.575,21.125,20.565,21.005,46967.0
2025-06-17,20.835,21.085,20.565,20.575,10892.0
2025-06-18,20.585,20.735,20.565,20.565,15231.0
2025-06-19,20.435,20.645,20.345,20.525,9395.0
2025-06-20,20.695,20.695,20.365,20.405,14295.0
2025-06-23,20.325,20.775,20.325,20.635,12256.0
2025-06-24,20.705,20.775,20.435,20.455,8661.0
2025-06-25,20.445,20.625,20.375,20.375,12100.0
2025-06-26,20.585,21.89,20.415,21.67,96924.0
2025-06-27,21.89,21.89,21.325,21.565,26209.0
2025-06-30,21.445,22.32,21.435,22.27,50866.0
2025-07-02,21.385,22.82,21.375,22.42,35869.0
2025-07-03,22.42,22.72,21.87,22.17,23080.0
2025-07-04,22.17,22.45,22.02,22.43,13681.0
2025-07-07,22.34,22.42,21.85,21.91,29528.0
2025-07-08,21.97,22.45,21.94,22.16,21488.0
2025-07-09,22.24,22.51,21.82,22.32,26243.0
2025-07-10,22.47,22.87,22.34,22.68,24703.0
2025-07-11,22.48,23.085,22.36,22.995,43391.0
2025-07-14,22.89,22.92,22.42,22.78,30306.0
2025-07-15,22.8,23.005,22.45,22.5,58786.0
2025-07-16,22.44,23.285,22.43,23.175,53639.0
2025-07-17,22.87,23.415,22.85,23.105,41302.0
2025-07-18,22.84,23.155,22.67,22.84,23004.0
2025-07-21,22.73,23.175,22.72,22.8,32862.0
2025-07-22,22.92,23.065,22.71,22.79,11447.0
2025-07-23,22.75,22.89,22.62,22.74,18930.0
2025-07-24,22.73,23.015,22.31,22.39,29855.0
2025-07-25,22.39,22.59,22.21,22.48,23314.0
2025-07-28,22.38,22.77,22.37,22.69,19824.0
2025-07-29,22.54,22.89,22.45,22.45,32583.0
2025-07-30,22.45,22.76,22.23,22.29,29715.0
2025-07-31,21.95,22.27,21.87,21.92,43339.0
2025-08-01,21.81,21.98,21.55,21.82,28545.0
2025-08-05,21.69,21.95,21.46,21.76,45459.0
2025-08-06,21.62,22.0,20.42,21.46,101714.0
2025-08-07,20.74,21.29,20.73,20.98,113130.0
2025-08-08,20.8,21.34,20.48,20.73,58785.0
2025-08-11,20.7,21.14,20.57,20.65,33086.0
2025-08-12,20.52,20.84,20.51,20.6,41240.0
2025-08-13,20.6,21.11,20.59,20.81,43723.0
2025-08-14,20.91,20.92,20.55,20.63,40243.0
2025-08-15,20.6,20.94,20.39,20.45,35505.0
2025-08-18,20.28,20.67,20.24,20.35,41863.0
2025-08-19,20.47,20.94,20.22,20.42,38956.0
2025-08-20,20.35,20.6,20.14,20.26,31101.0
2025-08-21,20.21,20.49,19.96,20.0,58792.0
2025-08-22,20.13,20.6,19.9,20.45,53744.0
2025-08-25,20.33,20.71,20.1,20.5,56095.0
2025-08-26,20.39,20.64,20.27,20.4,37215.0
2025-08-27,20.39,20.46,20.22,20.22,45497.0
2025-08-28,20.17,20.29,20.08,20.15,33251.0
2025-08-29,20.19,20.48,20.04,20.32,63662.0
2025-09-02,20.09,20.63,20.03,20.46,59643.0
2025-09-03,20.54,20.65,20.02,20.25,48092.0
2025-09-04,20.17,20.41,20.15,20.23,29541.0
2025-09-05,20.25,20.45,20.24,20.33,23449.0
2025-09-08,20.18,20.44,20.01,20.09,33445.0
2025-09-09,20.06,20.1,19.81,19.93,50368.0
2025-09-10,19.92,20.05,19.64,19.8,34523.0
2025-09-11,19.7,20.0,19.6,19.66,33513.0
2025-09-12,19.62,19.76,19.57,19.68,44944.0
2025-09-15,19.57,19.81,19.56,19.81,23366.0
2025-09-16,19.72,19.85,19.6,19.73,35518.0
2025-09-17,19.66,19.92,19.65,19.68,21765.0
2025-09-18,19.93,19.93,19.66,19.71,21199.0
2025-09-19,19.69,19.99,19.68,19.82,26559.0
2025-09-22,22.52,23.0,21.77,22.3,354984.0
2025-09-23,22.15,22.43,22.01,22.16,103712.0
2025-09-24,22.2,22.49,22.16,22.41,62206.0
2025-09-25,22.26,22.5,22.05,22.4,58097.0
2025-09-26,22.37,22.67,22.33,22.6,103626.0
2025-09-29,22.52,22.7,22.24,22.24,70728.0
2025-09-30,22.31,22.63,22.3,22.5,59695.0
2025-10-01,22.33,22.54,22.22,22.34,63303.0
2025-10-02,22.32,22.66,22.3,22.58,75206.0
2025-10-03,22.67,22.67,22.35,22.5,56163.0
2025-10-06,22.42,22.66,22.38,22.65,44007.0
2025-10-07,22.57,22.66,22.46,22.57,45588.0
2025-10-08,22.66,22.87,22.64,22.66,40672.0
2025-10-09,22.69,22.85,22.51,22.63,46563.0
2025-10-10,22.65,22.75,22.49,22.51,55637.0
2025-10-14,22.51,22.93,22.51,22.85,73246.0
2025-10-15,22.84,22.95,22.7,22.86,92186.0
2025-10-16,22.87,22.9,22.76,22.76,72246.0
2025-10-17,22.83,23.04,22.76,23.0,43393.0
2025-10-20,23.0,23.15,22.9,23.05,42204.0
2025-10-21,22.95,23.185,22.95,23.15,39362.0
2025-10-22,23.08,23.28,23.07,23.28,31031.0
2025-10-23,23.22,23.44,23.22,23.27,47978.0
2025-10-24,23.26,23.49,23.13,23.27,106853.0
2025-10-27,23.24,23.3,23.08,23.1,43376.0
2025-10-28,23.09,23.19,23.06,23.12,31067.0
2025-10-29,23.1,23.19,23.03,23.09,50929.0
2025-10-30,23.05,23.2,23.05,23.1,25347.0
2025-10-31,23.07,23.24,23.06,23.17,38850.0
2025-11-03,23.17,23.45,23.16,23.17,43883.0
2025-11-04,23.36,23.52,23.22,23.43,47909.0
2025-11-05,23.46,23.5,23.19,23.42,57660.0
2025-11-06,23.49,23.49,22.64,22.82,90113.0
2025-11-07,22.49,23.38,22.49,23.33,143768.0
2025-11-10,23.32,23.67,23.06,23.06,83955.0
2025-11-11,22.96,24.31,22.96,24.1,222582.0
2025-11-12,24.04,24.25,23.95,24.14,70360.0
2025-11-13,23.98,24.06,22.33,22.44,75302.0
2025-11-14,22.85,22.85,21.93,22.05,48805.0
2025-11-17,22.04,22.3,21.75,22.14,71209.0
2025-11-18,21.89,22.05,21.59,21.82,33863.0
2025-11-19,22.08,22.12,21.68,21.88,25396.0
2025-11-20,21.92,22.14,21.55,21.55,29109.0
2025-11-21,21.53,21.61,21.35,21.51,57225.0
2025-11-24,21.34,21.55,21.15,21.25,34451.0
2025-11-25,21.16,21.57,21.1,21.44,26443.0
2025-11-26,21.56,22.53,21.55,21.93,42566.0