Date,Open,High,Low,Close,Volume
2009-11-02,19.745,20.005,18.795,19.27,74664.0
2009-11-03,18.895,19.575,18.895,19.475,43225.0
2009-11-04,19.27,19.885,19.27,19.885,9698.0
2009-11-05,19.885,20.425,19.885,20.12,67709.0
2009-11-06,20.36,20.425,19.985,20.1,50275.0
2009-11-09,20.29,21.79,20.29,20.495,33025.0
2009-11-10,20.6,21.025,20.095,20.325,16988.0
2009-11-11,20.325,20.425,19.745,19.915,3700.0
2009-11-12,20.425,20.425,19.105,19.325,41691.0
2009-11-13,19.405,19.405,18.555,18.825,57555.0
2009-11-16,19.03,19.065,18.215,18.215,179966.0
2009-11-17,18.25,18.385,17.955,18.315,64831.0
2009-11-18,18.745,18.745,18.045,18.42,446009.0
2009-11-19,18.625,19.065,18.42,19.065,117705.0
2009-11-20,18.895,19.065,18.385,18.85,69815.0
2009-11-23,19.065,19.2,18.63,18.655,35902.0
2009-11-24,18.725,19.295,18.725,19.145,256100.0
2009-11-25,19.39,19.39,18.935,18.995,721143.0
2009-11-26,19.07,19.07,18.555,18.555,57850.0
2009-11-27,18.555,18.86,18.39,18.86,163455.0
2009-11-30,19.065,19.065,18.255,18.255,149271.0
2009-12-01,18.725,18.955,18.39,18.855,155438.0
2009-12-02,18.975,19.06,17.875,17.91,517847.0
2009-12-03,18.215,18.315,17.54,17.875,3330260.0
2009-12-04,18.01,18.215,17.69,17.91,5159969.0
2009-12-07,17.875,17.91,17.33,17.365,2453173.0
2009-12-08,17.275,17.365,17.16,17.28,2734625.0
2009-12-09,17.225,17.35,17.03,17.07,1822277.0
2009-12-10,17.09,17.35,16.805,17.35,2549313.0
2009-12-11,17.365,17.695,17.335,17.63,1493804.0
2009-12-14,17.555,18.035,16.955,17.94,1893975.0
2009-12-15,18.045,18.505,17.365,18.33,1948710.0
2009-12-16,18.385,18.46,18.215,18.38,2597945.0
2009-12-17,18.18,18.455,17.845,17.92,1395770.0
2009-12-18,17.845,17.91,17.285,17.355,1789624.0
2009-12-21,17.495,17.525,17.155,17.395,1137801.0
2009-12-22,17.395,17.705,17.32,17.65,1222831.0
2009-12-23,17.65,17.68,17.445,17.495,806649.0
2009-12-24,17.48,17.595,17.355,17.59,364559.0
2009-12-29,17.495,17.665,17.43,17.59,449741.0
2009-12-30,17.5,17.835,17.495,17.835,581413.0
2009-12-31,17.975,18.33,17.865,18.18,784615.0
2010-01-04,18.515,19.1,18.28,19.1,1466386.0
2010-01-05,19.07,19.07,18.645,18.835,1441269.0
2010-01-06,18.73,18.955,18.31,18.52,1895358.0
2010-01-07,18.355,18.575,18.225,18.435,2221019.0
2010-01-08,18.315,18.575,18.28,18.575,1384730.0
2010-01-11,18.695,18.72,18.355,18.465,1431214.0
2010-01-12,18.22,18.46,18.005,18.365,1262239.0
2010-01-13,18.185,18.315,18.06,18.28,2190694.0
2010-01-14,18.28,18.335,17.995,18.04,754254.0
2010-01-15,18.03,18.165,17.67,17.835,1150116.0
2010-01-18,17.735,17.9,17.7,17.875,600292.0
2010-01-19,17.925,17.925,17.665,17.775,1367801.0
2010-01-20,17.495,17.58,17.275,17.505,1822959.0
2010-01-21,17.425,17.52,17.22,17.46,1206925.0
2010-01-22,17.39,17.525,17.165,17.165,1278938.0
2010-01-25,17.17,17.47,17.15,17.24,933695.0
2010-01-26,17.15,17.21,16.86,16.935,1813785.0
2010-01-27,16.98,17.1,16.82,16.98,1724264.0
2010-01-28,17.055,17.255,16.82,17.24,1739182.0
2010-01-29,17.285,17.98,16.945,16.95,2260241.0
2010-02-01,17.055,17.765,17.045,17.76,963173.0
2010-02-02,17.765,18.085,17.505,17.95,1477322.0
2010-02-03,17.745,18.31,17.58,18.225,1804323.0
2010-02-04,17.835,18.095,17.725,17.835,2005305.0
2010-02-05,17.765,17.835,17.205,17.425,2161886.0
2010-02-08,17.32,17.575,17.115,17.15,918504.0
2010-02-09,17.3,17.68,17.15,17.405,1383084.0
2010-02-10,17.425,17.54,16.75,16.97,1780563.0
2010-02-11,16.925,17.575,16.64,17.46,1514845.0
2010-02-12,17.355,17.45,17.155,17.22,1920132.0
2010-02-16,17.355,18.18,17.33,18.055,1205516.0
2010-02-17,18.215,18.51,17.975,18.39,1106419.0
2010-02-18,18.28,18.515,18.185,18.245,654074.0
2010-02-19,18.245,18.97,18.22,18.85,1225154.0
2010-02-22,18.73,18.98,18.17,18.315,1268607.0
2010-02-23,18.315,18.315,17.63,17.69,1388592.0
2010-02-24,17.7,17.87,17.43,17.535,1056582.0
2010-02-25,17.485,17.575,17.23,17.495,848495.0
2010-02-26,17.555,17.765,17.37,17.63,574352.0
2010-03-01,17.57,17.725,17.495,17.605,796086.0
2010-03-02,17.5,17.82,17.5,17.82,749179.0
2010-03-03,17.79,18.215,17.76,17.945,1298320.0
2010-03-04,17.93,18.07,17.665,17.755,838216.0
2010-03-05,17.94,18.26,17.85,18.125,1034291.0
2010-03-08,18.28,18.475,18.03,18.15,643511.0
2010-03-09,18.005,18.27,17.82,18.05,883910.0
2010-03-10,17.915,18.325,17.9,18.31,2550283.0
2010-03-11,18.21,18.585,18.11,18.57,2617090.0
2010-03-12,18.55,18.77,18.135,18.3,2278494.0
2010-03-15,18.24,18.33,17.72,17.97,781823.0
2010-03-16,18.04,18.18,17.875,18.145,527325.0
2010-03-17,18.08,18.3,18.025,18.155,1163367.0
2010-03-18,18.155,18.24,17.77,17.92,985639.0
2010-03-19,17.77,17.83,17.26,17.53,1634696.0
2010-03-22,17.355,17.52,17.23,17.445,524815.0
2010-03-23,17.385,17.765,17.33,17.685,954872.0
2010-03-24,17.555,17.62,17.425,17.505,1697529.0
2010-03-25,17.555,17.75,17.36,17.405,1349229.0
2010-03-26,17.42,17.53,17.24,17.355,1614712.0
2010-03-29,17.475,17.735,17.375,17.655,891571.0
2010-03-30,17.655,18.21,17.645,18.125,1393986.0
2010-03-31,18.2,18.44,18.125,18.335,1561414.0
2010-04-01,18.565,19.435,18.49,19.435,1688312.0
2010-04-05,19.7,19.905,19.63,19.845,1043736.0
2010-04-06,19.735,19.9,19.485,19.72,1420389.0
2010-04-07,19.565,19.7,19.05,19.215,2203798.0
2010-04-08,19.005,19.945,18.885,19.725,1337774.0
2010-04-09,19.565,20.34,19.565,20.005,1278110.0
2010-04-12,19.83,20.63,19.83,20.295,600258.0
2010-04-13,19.98,20.945,19.72,20.755,1125882.0
2010-04-14,20.645,20.91,20.645,20.775,1033379.0
2010-04-15,20.7,21.17,20.65,20.83,1405677.0
2010-04-16,20.735,20.735,20.15,20.155,1628674.0
2010-04-19,19.835,20.385,19.365,19.78,2252999.0
2010-04-20,20.07,20.45,19.83,19.96,1580718.0
2010-04-21,20.015,20.18,19.355,20.115,1311284.0
2010-04-22,19.595,19.855,19.075,19.725,2486094.0
2010-04-23,19.71,20.305,19.535,20.265,1227618.0
2010-04-26,20.19,20.7,19.905,20.335,1289677.0
2010-04-27,20.195,20.52,20.01,20.08,1568043.0
2010-04-28,20.08,20.215,19.65,19.76,1104728.0
2010-04-29,19.905,21.025,19.905,20.66,2040347.0
2010-04-30,20.735,20.875,20.18,20.645,2657894.0
2010-05-03,20.875,21.04,20.385,20.45,1252373.0
2010-05-04,20.215,20.385,19.63,19.79,1432994.0
2010-05-05,19.49,19.905,18.945,19.185,1864884.0
2010-05-06,18.965,19.51,18.005,19.285,1930253.0
2010-05-07,19.18,19.34,18.595,19.0,1578981.0
2010-05-10,19.9,19.905,19.42,19.815,1429874.0
2010-05-11,19.56,20.08,19.525,19.795,1242224.0
2010-05-12,19.77,20.245,19.67,20.035,1035907.0
2010-05-13,19.975,19.975,19.42,19.58,1249327.0
2010-05-14,19.355,19.485,18.595,18.725,1712493.0
2010-05-17,18.785,18.985,17.97,18.46,1312735.0
2010-05-18,18.96,19.035,18.44,18.535,1263870.0
2010-05-19,18.385,18.945,18.2,18.815,1837676.0
2010-05-20,18.18,18.705,18.125,18.47,1679292.0
2010-05-21,18.04,18.765,17.97,18.64,963582.0
2010-05-25,17.97,18.27,17.855,17.975,1347154.0
2010-05-26,18.315,18.405,18.02,18.075,880865.0
2010-05-27,18.335,19.29,18.28,19.235,1491605.0
2010-05-28,19.38,19.8,19.27,19.58,1121948.0
2010-05-31,19.77,20.085,19.7,20.085,420876.0
2010-06-01,19.835,20.485,19.49,19.525,1448577.0
2010-06-02,19.69,20.125,19.59,20.105,2222904.0
2010-06-03,20.155,20.5,19.955,20.415,1237514.0
2010-06-04,19.905,20.32,19.655,19.775,1376841.0
2010-06-07,19.7,19.96,19.215,19.255,1160734.0
2010-06-08,19.355,19.5,18.805,19.395,954422.0
2010-06-09,19.685,19.97,19.435,19.795,1786394.0
2010-06-10,19.97,20.555,19.91,20.5,1240775.0
2010-06-11,20.18,20.875,20.07,20.68,887986.0
2010-06-14,20.855,21.215,20.55,20.665,1089752.0
2010-06-15,20.735,21.03,20.665,20.84,1163675.0
2010-06-16,20.695,20.93,20.54,20.87,1302532.0
2010-06-17,20.875,21.12,20.64,20.875,1942681.0
2010-06-18,21.0,21.0,20.79,20.79,1931412.0
2010-06-21,21.015,21.195,20.735,20.805,1438086.0
2010-06-22,20.785,21.145,20.25,20.29,1097973.0
2010-06-23,20.2,20.38,20.07,20.28,905990.0
2010-06-24,20.105,20.285,19.68,19.72,865921.0
2010-06-25,19.73,20.38,19.695,20.095,903513.0
2010-06-28,19.98,20.105,19.45,19.505,780599.0
2010-06-29,19.27,19.31,18.665,18.7,1095884.0
2010-06-30,18.765,19.41,18.62,19.065,1669405.0
2010-07-02,18.735,19.365,18.735,19.11,1103492.0
2010-07-05,19.03,19.19,18.615,18.79,634746.0
2010-07-06,19.475,19.54,19.055,19.135,1674171.0
2010-07-07,19.38,19.9,19.205,19.86,635388.0
2010-07-08,20.18,20.32,19.915,20.18,1033409.0
2010-07-09,20.15,20.5,20.05,20.47,613786.0
2010-07-12,20.495,20.68,20.335,20.57,698961.0
2010-07-13,20.735,21.39,20.66,21.135,1589610.0
2010-07-14,21.05,21.19,20.79,20.895,977102.0
2010-07-15,20.875,20.975,20.57,20.84,984039.0
2010-07-16,20.715,20.825,20.2,20.34,810291.0
2010-07-19,20.325,20.695,20.325,20.63,674976.0
2010-07-20,20.39,20.735,20.335,20.69,861762.0
2010-07-21,20.765,20.835,20.18,20.6,948453.0
2010-07-22,20.815,20.91,20.495,20.66,807773.0
2010-07-23,20.665,21.19,20.505,21.0,764304.0
2010-07-26,21.02,21.56,21.015,21.42,927575.0
2010-07-27,21.39,21.57,20.98,21.205,785041.0
2010-07-28,20.91,21.205,20.655,20.855,814121.0
2010-07-29,20.46,20.46,19.695,19.86,2281823.0
2010-07-30,19.785,20.265,19.595,20.145,1091764.0
2010-08-03,20.32,20.57,20.195,20.2,997635.0
2010-08-04,20.11,20.445,19.865,19.895,991617.0
2010-08-05,19.865,20.265,19.595,20.15,1056702.0
2010-08-06,19.84,20.125,19.63,19.795,1033200.0
2010-08-09,19.93,20.02,19.615,20.0,582732.0
2010-08-10,19.83,20.035,19.765,19.95,597527.0
2010-08-11,19.68,19.79,19.5,19.555,1585691.0
2010-08-12,19.345,19.4,19.005,19.04,1108505.0
2010-08-13,19.02,19.205,18.845,18.895,442118.0
2010-08-16,18.915,18.95,18.56,18.79,1235104.0
2010-08-17,18.94,18.99,18.665,18.86,978960.0
2010-08-18,18.825,18.86,18.53,18.655,763794.0
2010-08-19,18.655,18.765,18.46,18.525,1310530.0
2010-08-20,18.49,18.615,18.3,18.415,1295346.0
2010-08-23,18.44,18.64,18.415,18.575,499503.0
2010-08-24,18.44,18.595,18.365,18.415,598761.0
2010-08-25,18.265,18.8,18.225,18.795,1639046.0
2010-08-26,19.045,19.325,18.49,18.615,1984674.0
2010-08-27,18.8,19.47,18.765,19.34,2836670.0
2010-08-30,19.415,19.79,19.345,19.705,1554747.0
2010-08-31,19.685,19.985,19.535,19.965,2967439.0
2010-09-01,20.05,20.62,20.05,20.59,2159120.0
2010-09-02,20.415,20.695,20.375,20.645,1352049.0
2010-09-03,20.79,21.01,20.325,20.425,1387227.0
2010-09-07,20.39,20.48,20.015,20.195,1460290.0
2010-09-08,20.18,20.625,20.11,20.25,1874001.0
2010-09-09,20.495,20.495,19.9,20.125,1613545.0
2010-09-10,20.12,20.14,19.685,19.98,2253904.0
2010-09-13,20.25,20.26,19.745,19.9,1625718.0
2010-09-14,19.795,19.935,19.55,19.92,2269404.0
2010-09-15,19.83,19.955,19.585,19.795,1682865.0
2010-09-16,19.62,19.705,19.355,19.58,1733404.0
2010-09-17,19.76,19.76,19.355,19.545,3412850.0
2010-09-20,19.57,20.18,19.445,19.91,1538723.0
2010-09-21,20.075,20.085,19.525,19.525,1429993.0
2010-09-22,19.565,19.76,19.385,19.55,1201282.0
2010-09-23,19.41,19.79,19.34,19.775,1476941.0
2010-09-24,19.83,20.18,19.81,20.14,1388579.0
2010-09-27,20.11,20.485,20.02,20.35,36782450.0
2010-09-28,20.145,20.425,19.745,20.19,2788875.0
2010-09-29,20.085,20.74,20.085,20.74,1933543.0
2010-09-30,20.915,20.975,20.46,20.735,2096429.0
2010-10-01,20.825,21.42,20.77,21.235,2595834.0
2010-10-04,21.28,21.455,20.765,21.065,1432165.0
2010-10-05,21.2,21.26,20.965,21.05,2037994.0
2010-10-06,21.045,21.13,20.575,20.575,2211750.0
2010-10-07,20.79,20.86,20.405,20.61,1619244.0
2010-10-08,20.63,21.07,20.405,20.875,1926551.0
2010-10-12,20.95,21.09,20.77,20.93,1302621.0
2010-10-13,20.995,21.24,20.88,21.235,1255202.0
2010-10-14,21.165,21.4,20.915,21.085,848831.0
2010-10-15,21.17,21.305,20.965,21.08,860670.0
2010-10-18,20.995,21.185,20.995,21.08,560448.0
2010-10-19,20.75,20.84,20.35,20.625,1275736.0
2010-10-20,20.56,20.645,20.38,20.405,1619497.0
2010-10-21,20.365,20.565,20.21,20.26,1432244.0
2010-10-22,20.38,20.475,20.25,20.31,1081924.0
2010-10-25,20.4,20.67,20.32,20.475,1096728.0
2010-10-26,20.32,20.715,20.32,20.635,849949.0
2010-10-27,20.525,20.67,20.35,20.385,1211294.0
2010-10-28,20.18,20.28,20.02,20.02,1899962.0
2010-10-29,20.025,20.12,19.84,19.885,2298171.0
2010-11-01,19.97,20.35,19.965,20.24,1155471.0
2010-11-02,20.39,20.635,20.24,20.58,1029676.0
2010-11-03,20.615,20.775,20.475,20.635,1256141.0
2010-11-04,20.96,21.185,20.845,20.89,2150924.0
2010-11-05,21.01,21.09,20.555,20.6,1188619.0
2010-11-08,20.565,20.8,20.385,20.8,1303458.0
2010-11-09,20.915,21.17,20.8,21.0,1497003.0
2010-11-10,20.84,21.02,20.44,20.975,1441838.0
2010-11-11,21.01,21.26,20.73,21.205,1320474.0
2010-11-12,20.96,21.165,20.6,20.8,1771011.0
2010-11-15,20.765,20.94,20.545,20.665,725298.0
2010-11-16,20.46,20.58,20.145,20.33,1992488.0
2010-11-17,20.17,20.295,20.04,20.25,1030007.0
2010-11-18,20.3,20.91,20.28,20.765,967415.0
2010-11-19,20.65,20.96,20.455,20.96,827929.0
2010-11-22,20.875,20.95,20.495,20.65,488360.0
2010-11-23,20.425,20.61,20.345,20.59,1379609.0
2010-11-24,20.595,21.0,20.56,20.995,1846802.0
2010-11-25,20.825,20.95,20.715,20.75,1596465.0
2010-11-26,20.705,20.75,20.46,20.46,892868.0
2010-11-29,20.565,20.875,20.42,20.805,808913.0
2010-11-30,20.575,20.825,20.485,20.695,1218491.0
2010-12-01,20.905,21.165,20.855,21.15,1539362.0
2010-12-02,21.165,21.75,21.055,21.69,1644736.0
2010-12-03,21.745,22.37,21.715,22.16,1970774.0
2010-12-06,22.09,22.795,22.075,22.795,1698309.0
2010-12-07,22.985,23.155,22.45,22.495,1806234.0
2010-12-08,22.27,22.545,22.005,22.1,1634851.0
2010-12-09,21.785,22.045,21.525,21.94,2337667.0
2010-12-10,22.06,22.11,21.78,21.9,980947.0
2010-12-13,22.145,22.215,21.87,21.955,1755632.0
2010-12-14,21.97,22.175,21.83,22.145,963119.0
2010-12-15,22.145,22.18,21.87,22.18,1268815.0
2010-12-16,22.145,22.16,21.9,22.115,1501666.0
2010-12-17,22.175,22.315,22.055,22.245,2788454.0
2010-12-20,22.345,22.73,22.27,22.52,1214627.0
2010-12-21,22.725,23.21,22.595,23.12,916279.0
2010-12-22,23.23,23.555,23.005,23.18,1521328.0
2010-12-23,23.17,23.19,22.76,23.12,1531341.0
2010-12-24,23.055,23.275,23.005,23.205,131420.0
2010-12-29,23.195,23.445,23.145,23.435,838903.0
2010-12-30,23.28,23.555,23.18,23.24,702427.0
2010-12-31,23.095,23.47,22.975,23.47,620640.0
2011-01-04,23.695,23.9,23.485,23.685,1535590.0
2011-01-05,23.625,23.625,23.11,23.16,1148251.0
2011-01-06,23.275,23.325,22.52,22.595,1209388.0
2011-01-07,22.57,22.81,22.47,22.76,1356210.0
2011-01-10,22.92,22.92,22.32,22.535,1074107.0
2011-01-11,22.97,23.21,22.795,22.845,1682296.0
2011-01-12,23.0,23.35,22.815,22.885,1073696.0
2011-01-13,22.99,23.06,22.66,22.85,966999.0
2011-01-14,22.85,22.935,22.575,22.69,1339627.0
2011-01-17,22.605,22.765,22.54,22.62,370084.0
2011-01-18,22.62,22.73,22.44,22.505,2170381.0
2011-01-19,22.51,22.525,22.28,22.425,1438706.0
2011-01-20,22.355,22.385,21.97,22.285,1512548.0
2011-01-21,22.305,22.815,22.305,22.665,2032576.0
2011-01-24,22.715,22.835,22.51,22.785,792483.0
2011-01-25,22.785,22.785,22.075,22.18,1244977.0
2011-01-26,22.335,23.155,22.315,23.075,1352203.0
2011-01-27,22.865,23.085,22.745,23.025,1002574.0
2011-01-28,22.885,23.76,22.885,23.525,2228347.0
2011-01-31,23.525,24.565,23.525,24.4,3984380.0
2011-02-01,24.4,24.82,23.85,24.0,3250955.0
2011-02-02,24.12,24.395,23.93,23.97,1362957.0
2011-02-03,24.085,24.355,24.02,24.12,1499174.0
2011-02-04,24.12,24.255,23.76,23.895,1050055.0
2011-02-07,24.05,24.155,23.865,23.915,1636215.0
2011-02-08,23.78,23.995,23.655,23.995,2222686.0
2011-02-09,24.085,24.38,23.83,23.85,1625469.0
2011-02-10,23.86,24.545,23.675,24.545,1399249.0
2011-02-11,24.235,24.71,24.195,24.48,1374763.0
2011-02-14,24.65,25.34,24.615,25.035,1357009.0
2011-02-15,25.215,25.285,24.77,24.875,1563741.0
2011-02-16,25.24,25.32,24.91,25.25,1609104.0
2011-02-17,25.08,25.805,25.08,25.805,1965155.0
2011-02-18,25.565,25.825,25.025,25.75,2880348.0
2011-02-22,26.52,27.055,26.11,26.265,2300258.0
2011-02-23,26.52,26.96,26.335,26.475,2746213.0
2011-02-24,26.445,26.885,25.75,25.975,2371455.0
2011-02-25,26.11,26.545,26.045,26.485,1501259.0
2011-02-28,26.27,26.975,26.22,26.625,1494667.0
2011-03-01,26.625,26.865,26.29,26.59,1489566.0
2011-03-02,26.695,27.315,26.61,27.225,2230265.0
2011-03-03,27.115,27.28,26.675,26.96,894681.0
2011-03-04,27.25,27.3,26.935,27.13,1126664.0
2011-03-07,27.13,27.435,26.875,26.96,1436008.0
2011-03-08,27.075,27.075,25.85,25.91,1655174.0
2011-03-09,25.825,25.825,25.825,25.825,0.0
2011-03-10,25.4,25.64,24.505,24.88,2168350.0
2011-03-11,24.54,25.0,24.515,24.74,1666221.0
2011-03-14,24.435,24.875,24.415,24.685,1273033.0
2011-03-15,24.235,24.965,24.075,24.775,2037721.0
2011-03-16,24.845,25.265,24.6,24.77,2690017.0
2011-03-17,25.235,25.87,25.04,25.825,2302582.0
2011-03-18,25.825,26.18,25.525,25.685,2601703.0
2011-03-21,26.44,26.655,26.05,26.62,964786.0
2011-03-22,26.61,26.705,26.42,26.565,914431.0
2011-03-23,26.6,26.675,26.27,26.44,1271770.0
2011-03-24,26.32,26.59,26.165,26.21,1565417.0
2011-03-25,26.235,26.98,26.21,26.735,1693576.0
2011-03-28,26.64,27.015,26.565,26.585,1430403.0
2011-03-29,26.67,27.0,26.515,26.59,1262680.0
2011-03-30,26.625,27.22,26.62,27.1,974242.0
2011-03-31,27.245,27.32,26.74,27.165,1242011.0
2011-04-01,27.305,27.65,27.305,27.49,1537629.0
2011-04-04,27.435,27.64,27.315,27.515,1290235.0
2011-04-05,27.485,27.57,27.13,27.25,704410.0
2011-04-06,27.245,27.245,26.6,26.695,1898025.0
2011-04-07,26.775,26.965,26.525,26.625,1098254.0
2011-04-08,26.775,27.625,26.67,27.28,1617265.0
2011-04-11,27.265,27.33,26.27,26.52,1680753.0
2011-04-12,26.315,26.33,25.135,25.61,2389851.0
2011-04-13,25.71,26.185,25.655,25.775,1426452.0
2011-04-14,25.37,25.83,25.32,25.585,1387792.0
2011-04-15,25.575,25.86,25.47,25.5,1356518.0
2011-04-18,25.145,25.2,24.575,24.955,1635876.0
2011-04-19,24.825,25.075,24.47,24.855,1413079.0
2011-04-20,25.195,25.525,25.18,25.365,1074129.0
2011-04-21,25.565,25.565,24.965,25.49,1272294.0
2011-04-25,25.535,25.77,24.955,25.335,768385.0
2011-04-26,24.93,25.86,24.93,25.695,1310566.0
2011-04-27,25.465,25.96,24.65,25.62,4044085.0
2011-04-28,25.55,25.77,25.37,25.535,1880616.0
2011-04-29,25.38,25.805,25.38,25.805,1120812.0
2011-05-02,25.87,26.485,25.42,25.66,1335941.0
2011-05-03,25.675,25.675,24.72,25.04,1379411.0
2011-05-04,24.895,25.11,24.415,24.625,1193605.0
2011-05-05,24.3,24.38,23.66,23.925,1860969.0
2011-05-06,23.945,24.76,23.775,24.305,1849966.0
2011-05-09,24.385,24.49,24.015,24.365,1167151.0
2011-05-10,24.47,24.56,24.115,24.285,929043.0
2011-05-11,24.15,24.17,23.52,23.645,1489446.0
2011-05-12,23.42,23.805,23.16,23.465,1887181.0
2011-05-13,23.45,23.54,23.17,23.335,1095643.0
2011-05-16,23.42,24.075,23.075,23.17,2675198.0
2011-05-17,23.05,23.28,22.505,23.22,2799291.0
2011-05-18,23.435,24.32,23.35,24.03,1495717.0
2011-05-19,24.15,24.21,23.725,23.975,1125775.0
2011-05-20,23.78,24.235,23.655,24.095,938533.0
2011-05-24,23.74,24.465,23.6,24.22,2010929.0
2011-05-25,23.95,24.925,23.945,24.84,1226614.0
2011-05-26,24.705,25.265,24.695,25.165,1307727.0
2011-05-27,25.065,25.89,25.01,25.2,1837564.0
2011-05-30,25.265,25.575,25.1,25.365,221714.0
2011-05-31,25.77,25.875,25.2,25.39,2273832.0
2011-06-01,25.505,25.575,24.25,24.265,2638310.0
2011-06-02,24.255,24.605,23.98,24.21,838237.0
2011-06-03,23.875,24.895,23.725,24.795,1686050.0
2011-06-06,24.96,24.99,24.015,24.125,1057112.0
2011-06-07,24.28,24.825,24.21,24.465,1149558.0
2011-06-08,24.37,24.925,24.33,24.385,877297.0
2011-06-09,24.37,24.72,24.23,24.535,1463704.0
2011-06-10,24.305,24.37,23.555,23.74,1135158.0
2011-06-13,23.905,23.99,23.51,23.67,1509310.0
2011-06-14,23.735,24.375,23.735,24.245,1121927.0
2011-06-15,24.045,24.275,23.635,23.775,1278829.0
2011-06-16,23.775,24.28,23.54,23.66,1660360.0
2011-06-17,23.66,23.96,23.255,23.295,2858307.0
2011-06-20,23.19,23.62,23.14,23.445,1349203.0
2011-06-21,23.375,24.02,23.295,23.685,2452690.0
2011-06-22,23.575,23.975,23.54,23.635,1412616.0
2011-06-23,23.335,23.74,22.855,23.67,2063114.0
2011-06-24,23.905,24.16,23.495,23.845,1893670.0
2011-06-27,23.755,24.03,23.445,23.845,1243682.0
2011-06-28,23.945,24.76,23.905,24.695,1301177.0
2011-06-29,24.76,25.63,24.61,25.29,2848175.0
2011-06-30,25.33,26.01,25.33,25.975,1702726.0
2011-07-04,25.965,26.075,25.445,26.075,366044.0
2011-07-05,26.235,26.62,26.025,26.045,1809924.0
2011-07-06,25.985,26.01,25.28,25.365,1328192.0
2011-07-07,25.65,26.385,25.56,26.115,1875058.0
2011-07-08,25.83,26.16,25.8,26.11,1277958.0
2011-07-11,25.965,26.025,25.29,25.43,1414730.0
2011-07-12,25.165,25.58,25.15,25.33,1341511.0
2011-07-13,25.51,26.21,25.275,25.865,2290922.0
2011-07-14,26.045,26.275,25.66,25.995,1984877.0
2011-07-15,26.05,26.61,26.05,26.475,1403361.0
2011-07-18,26.4,26.46,25.93,26.31,1333359.0
2011-07-19,26.48,26.96,26.38,26.67,1270455.0
2011-07-20,26.735,26.9,26.285,26.495,785984.0
2011-07-21,26.51,26.97,26.38,26.895,860523.0
2011-07-22,26.895,27.28,26.81,27.23,839818.0
2011-07-25,27.045,27.28,26.765,27.06,769701.0
2011-07-26,27.385,27.385,26.36,26.51,1765280.0
2011-07-27,26.5,26.63,25.93,26.095,2621217.0
2011-07-28,25.975,26.845,25.765,26.43,1759533.0
2011-07-29,26.165,26.4,25.9,26.21,1737637.0
2011-08-02,26.33,26.41,25.75,25.81,2270332.0
2011-08-03,25.76,26.135,25.105,25.79,4097363.0
2011-08-04,25.34,25.58,24.245,24.81,3063950.0
2011-08-05,24.98,25.145,23.055,24.21,3018895.0
2011-08-08,23.12,23.825,22.485,22.76,2699194.0
2011-08-09,22.705,23.92,22.42,23.83,4078528.0
2011-08-10,23.57,24.86,22.97,23.99,3646627.0
2011-08-11,23.655,25.34,23.11,25.34,2767130.0
2011-08-12,25.665,25.69,24.795,25.09,1972055.0
2011-08-15,25.46,25.795,25.065,25.645,1515402.0
2011-08-16,25.36,25.445,24.99,25.33,1423800.0
2011-08-17,25.51,25.85,25.165,25.29,1084247.0
2011-08-18,24.44,24.615,23.19,23.49,1987481.0
2011-08-19,22.905,23.725,22.87,22.955,1390838.0
2011-08-22,23.555,23.705,22.885,23.385,1700564.0
2011-08-23,23.755,24.645,23.39,24.645,1877915.0
2011-08-24,24.495,24.855,24.025,24.255,1446377.0
2011-08-25,24.465,24.465,23.34,23.69,1340427.0
2011-08-26,23.495,23.725,23.0,23.49,2119878.0
2011-08-29,23.89,24.19,23.705,24.175,825231.0
2011-08-30,24.11,24.91,23.875,24.715,885462.0
2011-08-31,24.745,25.325,24.705,25.26,1182314.0
2011-09-01,25.425,26.05,24.91,24.99,2373938.0
2011-09-02,24.305,24.775,24.07,24.465,1106073.0
2011-09-06,23.59,24.31,23.12,24.31,1073395.0
2011-09-07,24.53,24.655,24.295,24.44,2268654.0
2011-09-08,24.26,24.44,23.975,24.225,2031384.0
2011-09-09,23.735,23.93,22.625,22.675,3350692.0
2011-09-12,22.44,22.83,22.18,22.485,1705024.0
2011-09-13,22.785,22.93,22.505,22.905,1690883.0
2011-09-14,22.95,24.015,22.905,23.71,1943377.0
2011-09-15,24.22,24.6,23.915,24.485,2370620.0
2011-09-16,24.485,24.665,23.415,23.415,3065936.0
2011-09-19,23.175,23.775,22.835,23.545,1177342.0
2011-09-20,23.69,24.22,23.395,23.46,1647015.0
2011-09-21,23.41,23.735,22.6,22.615,1464566.0
2011-09-22,21.91,22.045,21.45,21.93,3092584.0
2011-09-23,21.545,22.59,21.505,22.435,2563626.0
2011-09-26,22.615,23.085,21.93,23.085,3446840.0
2011-09-27,23.56,24.715,23.26,23.445,3049245.0
2011-09-28,23.625,23.755,22.95,23.075,1972968.0
2011-09-29,23.76,23.935,23.175,23.855,2410391.0
2011-09-30,23.47,23.755,23.05,23.175,2455293.0
2011-10-03,22.805,22.935,22.06,22.21,2343956.0
2011-10-04,21.65,21.925,20.715,21.83,3692749.0
2011-10-05,21.94,23.2,21.91,23.125,2269096.0
2011-10-06,23.05,24.205,22.69,24.205,2951819.0
2011-10-07,24.205,24.76,23.905,24.66,2778066.0
2011-10-11,25.1,25.32,24.645,24.66,2206243.0
2011-10-12,24.86,25.24,24.55,24.995,1873276.0
2011-10-13,24.92,24.92,24.185,24.6,1495874.0
2011-10-14,25.1,25.43,24.845,25.43,3867394.0
2011-10-17,25.485,25.63,25.22,25.53,1925807.0
2011-10-18,25.285,25.91,24.925,25.875,1412086.0
2011-10-19,25.63,25.96,25.175,25.315,1418732.0
2011-10-20,25.06,25.35,24.86,25.2,1240893.0
2011-10-21,25.66,25.695,25.205,25.415,1538559.0
2011-10-24,25.61,26.295,25.405,26.14,1829971.0
2011-10-25,26.345,26.39,25.37,25.435,1574092.0
2011-10-26,25.635,26.18,25.37,26.005,1253084.0
2011-10-27,26.45,26.65,25.875,26.015,1648268.0
2011-10-28,25.7,25.94,25.515,25.85,1665541.0
2011-10-31,25.7,25.71,24.445,24.515,1908937.0
2011-11-01,23.645,24.345,23.365,24.02,2174491.0
2011-11-02,24.27,24.695,24.15,24.48,1146239.0
2011-11-03,24.73,25.35,24.565,25.17,1736067.0
2011-11-04,25.1,25.42,24.82,25.285,1599748.0
2011-11-07,25.205,25.515,24.855,24.91,1775694.0
2011-11-08,25.11,25.11,24.45,24.955,1425224.0
2011-11-09,24.35,24.64,23.79,23.79,1136183.0
2011-11-10,24.005,24.235,23.525,23.77,1823511.0
2011-11-11,23.885,24.385,23.855,24.065,2225063.0
2011-11-14,24.0,24.335,23.81,24.04,753558.0
2011-11-15,24.04,24.185,23.81,24.13,613530.0
2011-11-16,24.13,24.995,23.825,24.37,1629473.0
2011-11-17,24.295,24.51,23.23,23.57,1604161.0
2011-11-18,23.695,23.84,23.045,23.225,1576131.0
2011-11-21,22.765,23.39,22.535,23.26,1569936.0
2011-11-22,23.38,23.38,22.575,22.65,1367720.0
2011-11-23,22.37,22.4,21.785,21.845,1702032.0
2011-11-24,21.975,22.17,21.745,21.775,491791.0
2011-11-25,21.7,21.845,21.42,21.65,1578320.0
2011-11-28,22.12,22.565,22.12,22.325,1753120.0
2011-11-29,22.335,22.915,22.29,22.625,1560287.0
2011-11-30,23.34,24.495,23.34,24.495,2185619.0
2011-12-01,24.33,24.575,23.905,23.97,1737012.0
2011-12-02,24.265,24.415,23.685,23.76,1280078.0
2011-12-05,24.055,24.475,23.925,24.055,976558.0
2011-12-06,23.92,24.12,23.69,23.75,1118676.0
2011-12-07,23.77,24.445,23.475,24.335,1368005.0
2011-12-08,24.485,24.96,23.97,24.165,2751156.0
2011-12-09,24.145,24.86,24.135,24.71,2041073.0
2011-12-12,24.4,24.475,24.055,24.435,1275097.0
2011-12-13,24.63,24.705,23.605,23.8,1676693.0
2011-12-14,23.475,23.705,22.63,22.68,2628518.0
2011-12-15,22.89,23.005,22.175,22.395,2367161.0
2011-12-16,22.385,23.115,22.385,23.005,3279993.0
2011-12-19,23.18,23.345,22.55,22.675,922007.0
2011-12-20,23.13,23.665,23.045,23.21,2955157.0
2011-12-21,23.315,23.33,22.99,22.99,1823781.0
2011-12-22,23.045,23.915,23.045,23.89,1609784.0
2011-12-23,23.96,24.285,23.845,24.285,830487.0
2011-12-28,24.345,24.345,23.695,23.795,906836.0
2011-12-29,23.94,24.01,23.715,24.005,569426.0
2011-12-30,23.77,24.49,23.77,24.435,723606.0
2012-01-03,24.69,25.245,24.645,25.14,1827611.0
2012-01-04,25.1,25.21,24.74,24.8,1978489.0
2012-01-05,24.74,25.125,24.56,24.865,1097292.0
2012-01-06,24.82,25.03,24.64,25.01,1193604.0
2012-01-09,24.885,25.13,24.755,25.015,1149297.0
2012-01-10,25.24,25.405,24.995,25.245,1099675.0
2012-01-11,25.16,25.21,24.74,24.835,1475751.0
2012-01-12,24.72,24.89,24.54,24.595,2047461.0
2012-01-13,24.49,24.645,24.01,24.5,1035836.0
2012-01-16,24.495,24.71,24.25,24.25,477664.0
2012-01-17,24.56,25.335,24.525,25.325,2289914.0
2012-01-18,25.19,25.93,25.125,25.68,1947416.0
2012-01-19,26.005,26.17,25.67,26.04,1691991.0
2012-01-20,25.825,26.085,25.645,26.06,1048791.0
2012-01-23,26.17,26.56,26.01,26.425,2215353.0
2012-01-24,26.25,26.59,26.035,26.315,1657766.0
2012-01-25,26.115,26.36,25.86,26.345,1494915.0
2012-01-26,26.25,26.33,25.955,26.295,1972916.0
2012-01-27,26.085,26.545,26.085,26.3,1435705.0
2012-01-30,25.955,26.58,25.955,26.44,1457845.0
2012-01-31,26.625,26.71,26.055,26.43,1604896.0
2012-02-01,26.425,27.235,26.375,26.935,2121311.0
2012-02-02,26.84,27.305,26.815,27.245,1736428.0
2012-02-03,27.34,28.08,27.31,28.025,2463134.0
2012-02-06,27.885,28.025,27.355,27.53,1751789.0
2012-02-07,27.435,27.53,26.645,27.175,2322265.0
2012-02-08,27.17,27.285,26.84,27.115,1340060.0
2012-02-09,27.09,27.19,26.785,26.92,1378027.0
2012-02-10,26.53,27.09,26.41,27.025,1386546.0
2012-02-13,27.09,27.385,26.975,27.245,665423.0
2012-02-14,27.355,27.89,27.245,27.885,2219644.0
2012-02-15,27.845,28.23,27.39,27.505,2390024.0
2012-02-16,27.585,28.025,27.455,27.89,1843832.0
2012-02-17,27.96,28.26,27.87,27.975,1978494.0
2012-02-21,28.1,28.635,27.985,28.395,1728792.0
2012-02-22,28.195,28.39,28.04,28.1,1769983.0
2012-02-23,27.99,28.245,27.82,28.22,1130938.0
2012-02-24,28.375,28.405,28.035,28.25,1152826.0
2012-02-27,28.065,28.475,27.875,28.0,1055130.0
2012-02-28,27.92,27.99,27.71,27.855,946220.0
2012-02-29,27.91,28.02,27.44,27.78,1222373.0
2012-03-01,27.585,28.25,27.56,28.135,1202448.0
2012-03-02,28.02,28.115,27.6,27.66,739515.0
2012-03-05,27.585,27.805,27.045,27.06,1273394.0
2012-03-06,26.645,26.77,25.6,25.89,2080667.0
2012-03-07,25.86,26.675,25.62,26.465,2255067.0
2012-03-08,26.77,27.455,26.625,27.37,1321327.0
2012-03-09,27.275,27.63,26.885,27.03,1618297.0
2012-03-12,26.945,27.15,26.495,26.515,1134660.0
2012-03-13,26.51,27.07,26.445,26.96,904641.0
2012-03-14,27.105,27.115,26.595,26.675,1437349.0
2012-03-15,26.675,27.38,26.59,26.69,3418022.0
2012-03-16,26.78,27.1,26.585,26.85,4842965.0
2012-03-19,26.925,27.1,26.72,26.765,766165.0
2012-03-20,26.505,26.605,26.205,26.415,815313.0
2012-03-21,26.605,26.605,26.17,26.175,968239.0
2012-03-22,26.09,26.125,25.615,25.905,2591704.0
2012-03-23,25.8,26.22,25.775,26.08,1470526.0
2012-03-26,26.225,26.665,26.11,26.585,1148803.0
2012-03-27,26.705,26.715,26.16,26.35,1135820.0
2012-03-28,26.24,26.28,25.545,25.725,2941916.0
2012-03-29,25.72,26.06,25.115,26.01,1519318.0
2012-03-30,26.24,26.33,25.79,26.09,2100792.0
2012-04-02,25.935,26.16,25.8,26.125,1238653.0
2012-04-03,26.05,26.05,25.655,25.785,2412262.0
2012-04-04,25.34,25.565,24.78,24.86,2400408.0
2012-04-05,24.905,25.24,24.72,24.95,1530265.0
2012-04-09,24.715,24.96,24.59,24.65,952884.0
2012-04-10,24.655,24.72,24.025,24.255,1259519.0
2012-04-11,24.265,24.78,24.265,24.635,1679820.0
2012-04-12,24.775,25.12,24.485,25.005,2465550.0
2012-04-13,25.0,25.005,24.31,24.325,1732733.0
2012-04-16,24.36,24.49,24.105,24.12,1692720.0
2012-04-17,24.265,24.615,24.165,24.415,1895418.0
2012-04-18,24.41,24.665,24.265,24.655,1200719.0
2012-04-19,24.71,25.21,24.555,25.11,1479882.0
2012-04-20,25.275,25.345,24.97,25.165,1810253.0
2012-04-23,24.89,25.015,24.455,24.855,2288608.0
2012-04-24,24.815,24.935,24.59,24.8,1277355.0
2012-04-25,25.415,25.465,24.51,24.565,2189696.0
2012-04-26,24.575,24.76,24.41,24.71,2099530.0
2012-04-27,24.685,25.585,24.67,25.56,1542620.0
2012-04-30,25.435,26.075,25.435,26.05,2297957.0
2012-05-01,26.16,26.655,26.045,26.285,1414583.0
2012-05-02,26.04,26.075,25.11,25.15,1625119.0
2012-05-03,25.07,25.18,24.525,24.67,1208747.0
2012-05-04,24.265,24.39,23.38,23.385,2009985.0
2012-05-07,23.32,23.51,22.985,23.405,1516612.0
2012-05-08,23.32,23.435,23.015,23.37,2193666.0
2012-05-09,23.11,23.945,22.905,23.655,2170858.0
2012-05-10,23.765,24.075,23.625,23.98,1690156.0
2012-05-11,23.865,24.215,23.77,23.95,1151169.0
2012-05-14,23.5,23.705,23.29,23.325,1312679.0
2012-05-15,23.325,23.365,22.95,23.085,1163311.0
2012-05-16,23.08,23.5,22.79,22.995,1815546.0
2012-05-17,23.085,23.32,22.935,22.995,868324.0
2012-05-18,23.255,23.255,22.855,22.935,1594521.0
2012-05-22,23.395,23.58,23.0,23.14,1570463.0
2012-05-23,22.84,23.5,22.82,23.46,1496284.0
2012-05-24,23.465,23.895,23.235,23.605,1123048.0
2012-05-25,23.485,23.71,23.355,23.54,901666.0
2012-05-28,23.655,23.845,23.32,23.545,336377.0
2012-05-29,23.655,24.33,23.625,24.06,1258836.0
2012-05-30,23.48,23.64,23.165,23.325,1846197.0
2012-05-31,23.335,23.725,23.175,23.655,1790946.0
2012-06-01,23.18,23.18,22.505,22.55,2228913.0
2012-06-04,22.54,22.62,21.865,22.18,2019007.0
2012-06-05,22.165,22.6,22.105,22.44,2004507.0
2012-06-06,22.65,23.72,22.65,23.595,1718307.0
2012-06-07,23.975,24.43,23.91,23.96,2171200.0
2012-06-08,23.59,23.79,23.43,23.605,1538204.0
2012-06-11,23.93,23.98,23.24,23.29,1178801.0
2012-06-12,23.375,23.78,23.225,23.595,1420820.0
2012-06-13,23.47,23.75,23.245,23.405,1335368.0
2012-06-14,23.515,23.515,22.88,23.075,1304256.0
2012-06-15,23.28,23.685,23.17,23.625,2960862.0
2012-06-18,23.345,23.785,23.265,23.595,5089588.0
2012-06-19,23.67,24.68,23.635,24.63,2003123.0
2012-06-20,24.445,24.63,24.095,24.21,1119552.0
2012-06-21,24.13,24.145,22.94,22.98,1284717.0
2012-06-22,23.155,23.28,22.855,23.02,1106296.0
2012-06-25,22.69,22.96,22.535,22.66,973385.0
2012-06-26,22.66,22.91,22.515,22.855,1910874.0
2012-06-27,22.975,23.085,22.775,22.9,830639.0
2012-06-28,22.895,22.98,22.35,22.93,1606588.0
2012-06-29,23.78,23.96,23.53,23.685,2528221.0
2012-07-03,24.395,25.145,24.29,24.855,1717624.0
2012-07-04,24.78,25.28,24.78,25.09,641235.0
2012-07-05,25.08,25.08,24.425,24.425,2274969.0
2012-07-06,24.13,24.3,23.97,24.14,745161.0
2012-07-09,24.145,24.195,23.73,24.08,1214932.0
2012-07-10,24.08,24.285,23.43,23.595,962297.0
2012-07-11,23.685,24.445,23.56,24.35,931903.0
2012-07-12,24.14,24.145,23.575,23.83,1130292.0
2012-07-13,24.0,24.48,23.905,24.35,1126011.0
2012-07-16,24.11,24.71,24.11,24.505,3037440.0
2012-07-17,24.73,24.875,24.04,24.655,935312.0
2012-07-18,24.79,24.79,23.975,24.085,1607881.0
2012-07-19,24.315,24.34,24.055,24.1,1289194.0
2012-07-20,23.795,23.935,23.62,23.81,1471968.0
2012-07-23,23.345,24.49,23.01,24.33,1873527.0
2012-07-24,24.33,24.435,23.455,23.485,1745129.0
2012-07-25,23.245,23.31,22.71,22.79,2354171.0
2012-07-26,23.195,23.43,22.77,22.98,1852066.0
2012-07-27,23.23,23.23,22.88,23.1,3395940.0
2012-07-30,23.12,23.13,22.61,22.79,1513412.0
2012-07-31,22.99,22.99,22.31,22.425,11978499.0
2012-08-01,22.395,23.01,22.22,22.88,1556427.0
2012-08-02,22.675,22.675,22.28,22.325,1425939.0
2012-08-03,22.705,23.13,22.695,22.965,1041349.0
2012-08-07,23.265,24.07,23.07,23.99,1694049.0
2012-08-08,24.0,24.13,23.45,23.54,1574409.0
2012-08-09,23.5,24.05,23.455,23.795,977952.0
2012-08-10,23.66,23.785,23.28,23.755,843965.0
2012-08-13,23.785,23.935,23.44,23.66,533948.0
2012-08-14,23.845,23.91,23.605,23.64,717916.0
2012-08-15,23.705,23.975,23.635,23.86,769706.0
2012-08-16,24.035,24.225,23.77,24.055,1235316.0
2012-08-17,24.14,24.365,24.04,24.33,1576688.0
2012-08-20,24.365,24.365,24.035,24.05,987232.0
2012-08-21,24.205,24.68,24.18,24.37,920557.0
2012-08-22,24.355,24.38,23.985,24.27,632305.0
2012-08-23,24.27,24.27,23.56,23.685,645264.0
2012-08-24,23.48,23.875,23.34,23.715,860621.0
2012-08-27,23.72,23.905,23.61,23.83,556550.0
2012-08-28,23.845,24.05,23.765,23.86,550656.0
2012-08-29,23.865,23.99,23.375,23.59,1610917.0
2012-08-30,23.58,23.88,23.26,23.4,1521447.0
2012-08-31,23.595,23.895,23.245,23.635,1071031.0
2012-09-04,23.89,23.925,23.515,23.58,971316.0
2012-09-05,23.53,23.735,23.295,23.405,965482.0
2012-09-06,23.55,24.38,23.515,24.365,1642061.0
2012-09-07,24.435,25.05,24.34,25.035,2089219.0
2012-09-10,24.9,25.19,24.81,24.84,1150756.0
2012-09-11,24.875,25.095,24.79,24.89,737463.0
2012-09-12,25.105,25.4,25.055,25.105,719081.0
2012-09-13,25.14,25.81,25.14,25.755,1473017.0
2012-09-14,26.1,26.57,25.975,26.305,2028386.0
2012-09-17,26.425,26.695,25.995,26.055,1766838.0
2012-09-18,25.96,26.2,25.48,25.71,1343213.0
2012-09-19,25.665,25.745,25.355,25.495,1484174.0
2012-09-20,25.235,25.515,25.075,25.48,1039555.0
2012-09-21,25.64,25.825,25.32,25.36,3745811.0
2012-09-24,25.32,25.445,25.06,25.42,824214.0
2012-09-25,25.45,25.48,24.87,24.995,1064584.0
2012-09-26,24.655,25.07,24.655,25.03,1227662.0
2012-09-27,25.32,25.71,24.89,25.295,1140051.0
2012-09-28,25.12,25.29,25.0,25.265,1168427.0
2012-10-01,25.355,25.865,25.225,25.45,873838.0
2012-10-02,25.59,26.135,25.59,25.96,1545610.0
2012-10-03,26.135,26.17,25.26,25.43,1068766.0
2012-10-04,25.7,25.76,25.17,25.53,754343.0
2012-10-05,25.63,25.63,25.165,25.35,660633.0
2012-10-09,25.325,25.355,25.045,25.185,1788654.0
2012-10-10,25.11,25.21,24.685,24.805,860301.0
2012-10-11,24.86,25.015,24.5,24.665,1761704.0
2012-10-12,24.76,24.76,24.345,24.595,1039841.0
2012-10-15,24.595,24.7,24.19,24.69,865276.0
2012-10-16,24.81,25.405,24.765,25.265,1145182.0
2012-10-17,25.385,25.54,25.14,25.465,1649123.0
2012-10-18,25.32,25.45,25.125,25.43,802197.0
2012-10-19,25.445,25.45,24.875,25.135,886548.0
2012-10-22,24.97,25.415,24.855,25.275,863152.0
2012-10-23,24.78,25.025,24.31,24.9,1757892.0
2012-10-24,24.805,25.31,24.68,25.04,984529.0
2012-10-25,25.49,25.6,24.62,25.335,1378824.0
2012-10-26,25.445,25.755,25.225,25.39,1663143.0
2012-10-29,25.32,25.63,25.23,25.48,278408.0
2012-10-30,25.48,25.915,25.335,25.615,1336551.0
2012-10-31,25.915,26.24,25.79,25.945,1651777.0
2012-11-01,25.95,26.26,25.795,26.2,1257934.0
2012-11-02,26.195,26.285,25.17,25.37,2004570.0
2012-11-05,25.185,25.525,25.15,25.325,1067199.0
2012-11-06,25.475,25.525,25.245,25.465,1174653.0
2012-11-07,25.245,25.245,24.805,24.845,996274.0
2012-11-08,24.815,24.98,24.375,24.405,1199360.0
2012-11-09,24.34,24.98,24.31,24.885,1245506.0
2012-11-12,25.015,25.045,24.75,24.845,568241.0
2012-11-13,24.79,24.95,24.54,24.59,907908.0
2012-11-14,24.55,24.605,24.135,24.175,1241189.0
2012-11-15,24.015,24.2,23.675,23.81,1510012.0
2012-11-16,23.81,24.11,23.435,23.855,1022364.0
2012-11-19,24.145,24.525,24.14,24.295,1104794.0
2012-11-20,24.205,24.28,23.8,24.02,1408453.0
2012-11-21,23.985,24.48,23.97,24.39,860310.0
2012-11-22,24.525,24.76,24.515,24.76,166717.0
2012-11-23,24.78,24.79,24.385,24.61,732506.0
2012-11-26,24.485,24.515,24.095,24.16,913451.0
2012-11-27,24.285,24.285,23.69,23.97,1530294.0
2012-11-28,23.67,24.095,23.625,24.095,912273.0
2012-11-29,24.25,24.565,24.25,24.355,1272453.0
2012-11-30,24.34,24.59,24.25,24.565,1196462.0
2012-12-03,24.595,24.885,24.425,24.51,982418.0
2012-12-04,24.265,24.68,24.26,24.465,1302329.0
2012-12-05,24.625,24.815,24.425,24.625,997221.0
2012-12-06,24.685,24.72,24.36,24.455,791192.0
2012-12-07,24.53,24.705,24.45,24.62,1520367.0
2012-12-10,24.805,25.01,24.58,24.945,1686750.0
2012-12-11,25.085,25.15,24.935,24.985,1937835.0
2012-12-12,24.74,24.795,24.325,24.715,3515152.0
2012-12-13,24.715,24.715,24.18,24.275,1623063.0
2012-12-14,24.305,24.305,23.81,23.905,1886510.0
2012-12-17,23.91,24.2,23.905,24.125,2396872.0
2012-12-18,24.095,24.445,24.09,24.41,1322751.0
2012-12-19,24.535,24.83,24.425,24.72,1568234.0
2012-12-20,24.78,24.89,24.32,24.46,1480347.0
2012-12-21,24.535,24.825,24.195,24.72,2944687.0
2012-12-24,24.78,24.83,24.475,24.555,364318.0
2012-12-27,24.305,24.63,24.29,24.61,1079191.0
2012-12-28,24.49,24.645,24.385,24.44,730337.0
2012-12-31,24.455,24.83,24.325,24.675,1006146.0
2013-01-02,24.98,25.165,24.755,24.955,1607741.0
2013-01-03,25.055,25.055,24.675,24.815,1008101.0
2013-01-04,24.83,25.045,24.795,25.04,794725.0
2013-01-07,24.94,24.98,24.655,24.855,2076000.0
2013-01-08,24.685,24.9,24.64,24.845,840495.0
2013-01-09,24.74,24.845,24.6,24.81,1307342.0
2013-01-10,24.98,25.09,24.845,24.93,841393.0
2013-01-11,24.935,25.1,24.83,24.855,938812.0
2013-01-14,24.93,24.97,24.735,24.735,1084882.0
2013-01-15,24.72,25.0,24.72,24.98,1991075.0
2013-01-16,24.905,25.01,24.815,24.885,964578.0
2013-01-17,24.885,25.13,24.845,24.915,781039.0
2013-01-18,24.94,24.97,24.47,24.5,1631124.0
2013-01-21,24.47,24.475,24.165,24.355,1888389.0
2013-01-22,24.41,24.55,24.37,24.475,1527865.0
2013-01-23,24.335,24.555,24.335,24.5,1035491.0
2013-01-24,24.555,25.06,24.5,24.985,1327593.0
2013-01-25,24.965,25.165,24.735,24.795,1078175.0
2013-01-28,24.86,25.01,24.625,24.965,863209.0
2013-01-29,24.89,25.3,24.89,25.15,1855019.0
2013-01-30,25.025,25.3,24.84,24.995,1158804.0
2013-01-31,24.965,25.055,24.54,24.54,1546850.0
2013-02-01,24.585,25.025,24.54,24.985,1035773.0
2013-02-04,24.69,24.815,24.525,24.61,806328.0
2013-02-05,24.595,24.87,24.595,24.74,975293.0
2013-02-06,24.61,24.795,24.51,24.74,1273890.0
2013-02-07,24.74,24.77,24.365,24.385,1573856.0
2013-02-08,24.425,24.555,24.245,24.305,761119.0
2013-02-11,24.275,24.31,24.025,24.085,952050.0
2013-02-12,24.095,24.61,24.06,24.335,1036306.0
2013-02-13,24.46,24.485,24.095,24.165,1007331.0
2013-02-14,24.09,24.12,23.215,23.565,2754415.0
2013-02-15,23.425,23.875,23.38,23.845,1311791.0
2013-02-19,23.8,24.305,23.8,24.285,1596679.0
2013-02-20,24.31,24.505,24.165,24.32,1384771.0
2013-02-21,24.2,24.24,23.72,23.995,1479736.0
2013-02-22,24.12,24.355,24.095,24.3,870358.0
2013-02-25,24.49,24.825,23.97,24.015,1781675.0
2013-02-26,23.995,24.225,23.735,23.905,1015039.0
2013-02-27,23.785,24.58,23.785,24.3,1940851.0
2013-02-28,24.5,24.75,24.29,24.75,1120444.0
2013-03-01,24.46,24.5,24.045,24.27,1550921.0
2013-03-04,24.11,24.155,23.57,23.585,1358854.0
2013-03-05,23.81,24.075,23.755,23.815,1472899.0
2013-03-06,23.97,24.03,23.69,23.72,1356570.0
2013-03-07,23.83,24.17,23.645,24.015,1437134.0
2013-03-08,24.125,24.215,23.81,24.195,1441494.0
2013-03-11,24.105,24.31,24.015,24.29,742023.0
2013-03-12,24.37,24.58,24.29,24.51,1536100.0
2013-03-13,24.67,24.67,24.21,24.27,1955944.0
2013-03-14,24.27,24.53,24.23,24.37,1282834.0
2013-03-15,24.35,24.725,24.35,24.565,2560358.0
2013-03-18,24.325,24.54,24.28,24.455,890405.0
2013-03-19,24.455,24.64,24.0,24.15,1996424.0
2013-03-20,24.4,24.5,24.17,24.395,1090682.0
2013-03-21,24.44,24.485,24.03,24.035,1032143.0
2013-03-22,24.095,24.18,23.785,23.84,1263581.0
2013-03-25,24.015,24.06,23.355,23.445,1435700.0
2013-03-26,23.58,23.65,23.225,23.565,2446780.0
2013-03-27,23.445,23.695,23.215,23.56,1466765.0
2013-03-28,23.5,23.885,23.44,23.49,1760508.0
2013-04-01,23.575,23.835,23.49,23.685,913967.0
2013-04-02,23.655,23.955,23.655,23.82,1042381.0
2013-04-03,23.75,23.87,23.005,23.075,1797023.0
2013-04-04,23.005,23.06,22.19,22.395,2768827.0
2013-04-05,22.215,22.81,21.855,22.66,2922245.0
2013-04-08,22.63,22.795,22.29,22.34,2115462.0
2013-04-09,22.43,23.075,22.22,23.0,3001892.0
2013-04-10,23.155,23.58,23.015,23.535,4154990.0
2013-04-11,23.41,23.55,23.0,23.105,1431721.0
2013-04-12,22.835,22.97,22.49,22.72,1108997.0
2013-04-15,22.355,22.475,21.645,21.685,3348949.0
2013-04-16,21.735,22.095,21.585,21.985,1767124.0
2013-04-17,21.76,21.87,21.145,21.44,2080946.0
2013-04-18,21.64,21.975,21.25,21.475,1229050.0
2013-04-19,21.4,21.57,21.29,21.43,1181131.0
2013-04-22,21.615,21.69,21.295,21.6,914603.0
2013-04-23,21.57,21.685,21.2,21.465,1236876.0
2013-04-24,21.84,21.975,21.28,21.925,3025964.0
2013-04-25,22.025,22.49,22.005,22.13,1779767.0
2013-04-26,22.245,22.295,21.94,22.215,1653898.0
2013-04-29,22.4,22.615,22.19,22.385,1577224.0
2013-04-30,22.455,22.58,22.085,22.515,1945322.0
2013-05-01,22.4,22.4,21.885,22.035,1252265.0
2013-05-02,22.025,22.38,21.835,22.245,1076653.0
2013-05-03,22.4,22.53,22.145,22.205,1562948.0
2013-05-06,22.28,22.61,22.11,22.535,1645514.0
2013-05-07,22.585,22.9,22.535,22.81,1349924.0
2013-05-08,22.87,23.11,22.805,22.915,1141284.0
2013-05-09,22.925,22.94,22.505,22.61,1401049.0
2013-05-10,22.43,22.685,22.32,22.6,1318173.0
2013-05-13,22.64,22.745,22.28,22.38,1142323.0
2013-05-14,22.485,22.595,22.35,22.545,1469142.0
2013-05-15,22.445,22.64,22.425,22.485,988339.0
2013-05-16,22.41,22.885,22.4,22.685,935002.0
2013-05-17,22.595,23.28,22.595,23.125,1468920.0
2013-05-21,23.185,23.355,23.09,23.11,1688727.0
2013-05-22,23.26,23.415,23.12,23.175,1412112.0
2013-05-23,22.775,23.16,22.675,22.955,1296895.0
2013-05-24,22.735,23.03,22.735,22.925,859076.0
2013-05-27,22.855,23.03,22.795,22.805,377157.0
2013-05-28,23.0,23.53,23.0,23.445,2494438.0
2013-05-29,23.26,23.505,23.185,23.43,1611112.0
2013-05-30,23.43,23.485,23.25,23.325,1547969.0
2013-05-31,23.265,23.37,23.15,23.175,1802694.0
2013-06-03,23.155,23.29,22.96,23.15,1096598.0
2013-06-04,23.275,23.5,23.15,23.38,1786560.0
2013-06-05,23.22,23.335,22.96,23.215,2305144.0
2013-06-06,23.23,23.35,22.81,23.03,1290393.0
2013-06-07,22.94,23.105,22.7,22.84,1042595.0
2013-06-10,22.775,22.94,22.595,22.78,1284194.0
2013-06-11,22.505,22.665,22.29,22.425,2190101.0
2013-06-12,22.56,22.615,22.085,22.155,1969051.0
2013-06-13,22.055,22.47,21.845,22.41,1413954.0
2013-06-14,22.485,22.485,22.095,22.275,1290988.0
2013-06-17,22.31,22.77,22.31,22.59,1117677.0
2013-06-18,22.755,22.995,22.62,22.96,1180185.0
2013-06-19,22.96,22.96,22.65,22.77,2043847.0
2013-06-20,22.46,22.62,22.395,22.46,1586779.0
2013-06-21,22.47,22.66,22.23,22.265,3731426.0
2013-06-24,22.05,22.19,21.58,21.89,2173398.0
2013-06-25,21.995,22.23,21.875,22.035,832201.0
2013-06-26,22.01,22.13,21.775,22.065,1094941.0
2013-06-27,22.26,22.485,22.175,22.44,1303056.0
2013-06-28,22.475,22.96,22.37,22.585,1886472.0
2013-07-02,22.62,22.825,22.515,22.785,1366767.0
2013-07-03,22.845,22.845,22.485,22.735,740219.0
2013-07-04,22.8,23.02,22.755,22.755,190100.0
2013-07-05,22.87,23.01,22.72,22.975,696205.0
2013-07-08,23.085,23.16,22.93,23.13,1176524.0
2013-07-09,23.14,23.87,23.13,23.825,2192887.0
2013-07-10,23.855,24.015,23.525,23.83,1156311.0
2013-07-11,24.015,24.375,23.845,24.36,1198417.0
2013-07-12,24.465,24.655,24.18,24.32,2839909.0
2013-07-15,24.365,24.53,24.32,24.375,1787535.0
2013-07-16,24.495,24.54,23.955,24.27,1434727.0
2013-07-17,24.24,24.66,24.23,24.465,1752635.0
2013-07-18,24.5,24.67,24.365,24.375,2757972.0
2013-07-19,24.425,24.51,24.185,24.275,4419769.0
2013-07-22,24.275,24.565,24.275,24.45,2308749.0
2013-07-23,24.455,24.495,24.27,24.275,2090378.0
2013-07-24,23.6,23.71,22.87,22.95,5046912.0
2013-07-25,22.95,23.185,22.815,23.095,5149109.0
2013-07-26,23.07,23.155,22.885,22.92,2159448.0
2013-07-29,22.96,23.08,22.735,23.035,1511600.0
2013-07-30,23.08,23.095,22.9,23.05,1941905.0
2013-07-31,23.11,23.21,22.825,22.9,2554152.0
2013-08-01,23.085,23.17,23.065,23.11,1905377.0
2013-08-02,23.035,23.13,22.945,23.02,1360356.0
2013-08-06,22.84,22.945,22.635,22.875,1532881.0
2013-08-07,22.66,22.875,22.43,22.43,1246451.0
2013-08-08,22.415,22.43,22.085,22.265,1518686.0
2013-08-09,22.335,22.515,22.2,22.49,1514378.0
2013-08-12,22.38,22.475,21.87,22.02,1730393.0
2013-08-13,22.02,22.22,21.935,22.11,1190534.0
2013-08-14,22.095,22.175,21.885,21.96,871868.0
2013-08-15,21.95,22.13,21.805,22.005,1053643.0
2013-08-16,22.055,22.615,22.035,22.455,1528169.0
2013-08-19,22.37,22.41,22.01,22.025,996453.0
2013-08-20,22.04,22.215,21.92,22.13,1200749.0
2013-08-21,22.13,22.305,22.07,22.205,2851895.0
2013-08-22,22.23,22.66,22.23,22.575,1073044.0
2013-08-23,22.795,22.915,22.645,22.695,560817.0
2013-08-26,22.77,22.77,22.545,22.645,628266.0
2013-08-27,22.635,22.995,22.475,22.62,1398165.0
2013-08-28,22.675,23.255,22.66,23.23,1361342.0
2013-08-29,23.185,23.23,22.945,23.1,836217.0
2013-08-30,23.01,23.085,22.72,22.72,845597.0
2013-09-03,22.87,23.08,22.8,23.055,1016703.0
2013-09-04,22.965,23.24,22.87,23.115,1008504.0
2013-09-05,23.17,23.44,23.065,23.42,1025318.0
2013-09-06,23.56,23.56,23.125,23.29,1638066.0
2013-09-09,23.225,23.8,23.2,23.68,967657.0
2013-09-10,23.475,23.69,23.275,23.62,1348489.0
2013-09-11,23.585,23.585,23.335,23.47,973076.0
2013-09-12,23.465,23.495,23.075,23.085,1854232.0
2013-09-13,23.07,23.31,23.07,23.175,632605.0
2013-09-16,23.215,23.43,23.14,23.26,1343245.0
2013-09-17,23.185,23.265,23.0,23.04,1535471.0
2013-09-18,23.0,23.41,22.885,23.215,1460552.0
2013-09-19,23.28,23.48,23.145,23.39,1036416.0
2013-09-20,23.6,23.6,23.265,23.28,2356174.0
2013-09-23,23.16,23.325,22.995,23.265,1414629.0
2013-09-24,23.28,23.845,23.265,23.745,1711809.0
2013-09-25,23.75,23.8,23.44,23.51,1073517.0
2013-09-26,23.44,23.895,23.435,23.61,1036000.0
2013-09-27,23.515,23.745,23.38,23.545,938027.0
2013-09-30,23.335,23.54,23.205,23.32,1071456.0
2013-10-01,23.23,23.595,23.17,23.375,1051607.0
2013-10-02,23.26,23.325,22.885,22.995,1943955.0
2013-10-03,23.015,23.045,22.745,22.855,1334549.0
2013-10-04,22.82,23.055,22.805,22.895,1047470.0
2013-10-07,22.76,23.015,22.75,22.92,768484.0
2013-10-08,22.98,23.045,22.84,22.84,1088692.0
2013-10-09,22.855,22.955,22.745,22.84,855115.0
2013-10-10,23.03,23.51,22.98,23.425,1431405.0
2013-10-11,23.425,23.59,23.31,23.525,770534.0
2013-10-15,23.53,23.7,23.42,23.5,1009723.0
2013-10-16,23.455,23.67,23.375,23.51,840035.0
2013-10-17,23.425,23.44,23.28,23.395,1204485.0
2013-10-18,23.45,23.67,23.425,23.545,1331247.0
2013-10-21,23.495,23.66,23.42,23.555,737564.0
2013-10-22,23.645,23.67,23.335,23.42,1163758.0
2013-10-23,23.405,23.455,23.235,23.28,2470186.0
2013-10-24,23.25,23.45,23.245,23.395,3121778.0
2013-10-25,23.325,23.6,23.325,23.5,2543369.0
2013-10-28,23.515,23.545,23.235,23.28,1169028.0
2013-10-29,23.365,23.745,23.28,23.715,1111599.0
2013-10-30,23.765,23.79,23.42,23.555,1001959.0
2013-10-31,23.555,23.76,23.5,23.5,1116870.0
2013-11-01,23.495,23.57,23.14,23.17,1334522.0
2013-11-04,23.32,23.32,23.03,23.1,868635.0
2013-11-05,23.075,23.16,23.025,23.16,1035059.0
2013-11-06,23.25,23.32,23.1,23.155,1075955.0
2013-11-07,23.215,23.22,22.76,22.82,969861.0
2013-11-08,22.795,23.155,22.775,23.09,957984.0
2013-11-11,23.04,23.055,22.81,22.835,582206.0
2013-11-12,22.82,22.94,22.745,22.805,600588.0
2013-11-13,22.76,23.07,22.76,23.01,1377784.0
2013-11-14,23.04,23.155,22.95,23.03,798674.0
2013-11-15,23.085,23.2,22.965,23.14,1373043.0
2013-11-18,23.14,23.215,23.06,23.145,745203.0
2013-11-19,23.09,23.28,23.025,23.215,702203.0
2013-11-20,23.22,23.35,23.14,23.23,1029584.0
2013-11-21,23.205,23.705,23.205,23.615,2038916.0
2013-11-22,23.615,23.695,23.51,23.51,688612.0
2013-11-25,23.47,23.6,23.16,23.38,2794935.0
2013-11-26,23.38,23.545,23.235,23.235,1258788.0
2013-11-27,23.14,23.36,23.04,23.265,1054071.0
2013-11-28,23.22,23.395,23.06,23.06,362602.0
2013-11-29,23.14,23.63,23.06,23.465,1147537.0
2013-12-02,23.455,23.995,23.39,23.685,1263135.0
2013-12-03,23.54,23.815,23.405,23.63,1151812.0
2013-12-04,23.645,23.745,23.45,23.73,926916.0
2013-12-05,23.66,24.04,23.625,23.675,940909.0
2013-12-06,23.54,23.865,23.54,23.625,805874.0
2013-12-09,23.69,23.955,23.54,23.82,961616.0
2013-12-10,23.86,23.95,23.66,23.66,840160.0
2013-12-11,23.76,23.785,23.09,23.09,1598433.0
2013-12-12,23.18,23.19,22.8,22.835,2278733.0
2013-12-13,22.815,22.85,22.66,22.815,1589062.0
2013-12-16,22.96,22.975,22.705,22.705,1256637.0
2013-12-17,22.685,22.835,22.425,22.445,1486713.0
2013-12-18,22.525,22.995,22.44,22.95,1629456.0
2013-12-19,22.99,23.175,22.855,22.935,1110895.0
2013-12-20,23.015,23.16,22.755,22.755,2439880.0
2013-12-23,22.93,22.93,22.655,22.72,742371.0
2013-12-24,22.805,22.945,22.72,22.89,493834.0
2013-12-27,22.935,23.125,22.82,23.065,746762.0
2013-12-30,23.08,23.255,23.015,23.12,524210.0
2013-12-31,23.05,23.35,23.015,23.24,937754.0
2014-01-02,23.18,23.19,22.945,23.095,700207.0
2014-01-03,23.015,23.11,22.8,22.915,730504.0
2014-01-06,22.875,22.905,22.56,22.64,944114.0
2014-01-07,22.735,22.995,22.655,22.945,1041603.0
2014-01-08,22.995,22.995,22.73,22.76,872424.0
2014-01-09,22.82,22.89,22.675,22.77,862114.0
2014-01-10,22.875,22.965,22.79,22.905,739168.0
2014-01-13,22.89,22.935,22.69,22.755,988988.0
2014-01-14,22.815,22.875,22.615,22.63,1123208.0
2014-01-15,22.645,22.7,22.54,22.625,1298933.0
2014-01-16,22.63,22.73,22.56,22.6,1098092.0
2014-01-17,22.59,22.66,22.56,22.575,953775.0
2014-01-20,22.585,22.775,22.56,22.705,853453.0
2014-01-21,22.705,22.745,22.445,22.555,1574517.0
2014-01-22,22.585,22.705,22.485,22.675,1668284.0
2014-01-23,22.63,22.64,22.53,22.57,1399579.0
2014-01-24,22.53,22.555,22.225,22.31,1130868.0
2014-01-27,22.235,22.265,21.99,22.07,1337486.0
2014-01-28,22.025,22.255,22.025,22.195,1215270.0
2014-01-29,22.07,22.18,21.895,22.125,2245816.0
2014-01-30,22.195,22.5,22.08,22.33,1831884.0
2014-01-31,22.17,22.38,22.08,22.28,1503927.0
2014-02-03,22.185,22.21,21.765,21.81,1800357.0
2014-02-04,21.835,21.99,21.795,21.905,1732727.0
2014-02-05,21.845,22.17,21.79,22.105,1721529.0
2014-02-06,22.105,22.515,22.055,22.48,1422959.0
2014-02-07,22.48,22.545,22.28,22.395,1372248.0
2014-02-10,22.37,22.4,22.22,22.315,775519.0
2014-02-11,22.3,22.545,22.25,22.425,1268280.0
2014-02-12,22.495,22.705,22.44,22.66,1306986.0
2014-02-13,22.43,22.48,21.905,21.995,3212621.0
2014-02-14,21.98,21.99,21.69,21.72,3183036.0
2014-02-18,21.75,21.82,21.6,21.69,4702358.0
2014-02-19,21.7,21.935,21.695,21.78,2455571.0
2014-02-20,21.805,21.81,21.63,21.72,2697585.0
2014-02-21,21.79,22.005,21.73,21.82,2216383.0
2014-02-24,21.92,22.255,21.82,22.09,1785787.0
2014-02-25,22.065,22.065,21.86,21.865,1560055.0
2014-02-26,21.91,22.01,21.805,21.925,1527950.0
2014-02-27,21.98,22.09,21.91,22.07,1691119.0
2014-02-28,22.11,22.515,22.08,22.41,1747803.0
2014-03-03,22.27,22.6,22.265,22.47,1344286.0
2014-03-04,22.6,22.61,22.375,22.4,1077286.0
2014-03-05,22.35,22.355,22.22,22.265,1025510.0
2014-03-06,22.265,22.35,22.24,22.3,396326.0
2014-03-07,22.415,22.515,22.415,22.5,1008845.0
2014-03-10,22.51,22.77,22.495,22.745,885591.0
2014-03-11,22.815,22.815,22.445,22.47,1574509.0
2014-03-12,22.345,22.63,22.345,22.6,621124.0
2014-03-13,22.675,22.735,22.445,22.52,1118366.0
2014-03-14,22.53,22.685,22.43,22.53,1472476.0
2014-03-17,22.605,22.76,22.56,22.735,1263537.0
2014-03-18,22.77,23.015,22.745,22.97,1697527.0
2014-03-19,23.03,23.06,22.76,22.835,1323604.0
2014-03-20,22.845,23.19,22.685,23.115,1541521.0
2014-03-21,23.2,23.64,23.115,23.57,3126995.0
2014-03-24,23.645,23.74,23.4,23.555,765339.0
2014-03-25,23.57,23.61,23.425,23.565,559067.0
2014-03-26,23.58,23.84,23.53,23.54,809841.0
2014-03-27,23.595,23.95,23.555,23.865,1607034.0
2014-03-28,23.925,24.375,23.895,24.32,1450096.0
2014-03-31,24.32,24.71,24.305,24.665,1480348.0
2014-04-01,24.665,24.69,24.425,24.54,993903.0
2014-04-02,24.48,24.675,24.34,24.59,1033813.0
2014-04-03,24.61,24.645,24.355,24.505,1295420.0
2014-04-04,24.59,24.595,24.18,24.56,1010369.0
2014-04-07,24.495,24.605,24.135,24.195,882870.0
2014-04-08,24.14,24.535,24.14,24.44,1230315.0
2014-04-09,24.525,24.665,24.435,24.46,1234482.0
2014-04-10,24.495,24.65,24.365,24.475,1126167.0
2014-04-11,24.405,24.65,24.405,24.61,984616.0
2014-04-14,24.645,24.705,24.405,24.62,957210.0
2014-04-15,24.625,24.85,24.54,24.625,1176871.0
2014-04-16,24.675,25.115,24.675,24.99,915675.0
2014-04-17,24.92,25.035,24.76,24.86,1385357.0
2014-04-21,24.81,24.95,24.745,24.795,1768497.0
2014-04-22,24.69,24.835,24.49,24.795,1409212.0
2014-04-23,24.835,25.235,24.775,25.2,1169191.0
2014-04-24,25.2,25.3,25.105,25.135,2664450.0
2014-04-25,25.075,25.115,24.92,25.09,1121664.0
2014-04-28,25.22,25.27,24.98,25.15,820345.0
2014-04-29,25.15,25.545,25.105,25.475,1803300.0
2014-04-30,25.19,25.245,24.92,25.19,1928732.0
2014-05-01,25.05,25.15,24.58,24.735,1027662.0
2014-05-02,24.69,25.205,24.69,25.135,855529.0
2014-05-05,25.105,25.105,24.59,24.645,1774769.0
2014-05-06,24.62,24.69,24.495,24.635,1140025.0
2014-05-07,24.675,24.69,24.45,24.48,1506647.0
2014-05-08,24.475,24.49,23.76,23.815,1349140.0
2014-05-09,23.885,24.055,23.835,24.025,998838.0
2014-05-12,24.14,24.295,23.965,24.17,621293.0
2014-05-13,24.185,24.51,23.995,24.45,1149098.0
2014-05-14,24.525,24.525,24.24,24.305,1566829.0
2014-05-15,24.335,24.34,23.995,24.155,1568000.0
2014-05-16,24.235,24.465,24.155,24.24,1319245.0
2014-05-20,24.425,24.465,24.07,24.18,844390.0
2014-05-21,24.195,24.475,24.155,24.425,822749.0
2014-05-22,24.34,24.625,24.21,24.625,1079190.0
2014-05-23,24.535,24.68,24.46,24.54,570785.0
2014-05-26,24.565,24.69,24.48,24.55,396231.0
2014-05-27,24.55,24.575,24.18,24.27,888086.0
2014-05-28,24.305,24.465,24.105,24.39,728086.0
2014-05-29,24.495,24.605,24.22,24.48,1150974.0
2014-05-30,24.49,25.0,24.305,24.895,1468277.0
2014-06-02,24.875,25.015,24.635,24.81,1307825.0
2014-06-03,24.835,25.115,24.795,25.065,858316.0
2014-06-04,25.08,25.19,24.895,25.105,1065091.0
2014-06-05,25.075,25.135,24.915,25.0,1057025.0
2014-06-06,24.92,25.075,24.92,25.015,1051242.0
2014-06-09,25.0,25.19,24.98,25.12,1097420.0
2014-06-10,25.035,25.27,24.91,25.235,1264889.0
2014-06-11,25.205,25.25,25.045,25.24,961928.0
2014-06-12,25.36,26.185,25.31,26.06,2309963.0
2014-06-13,26.165,26.65,26.13,26.61,1623753.0
2014-06-16,26.565,26.99,26.54,26.61,1762035.0
2014-06-17,26.605,26.64,26.235,26.44,717693.0
2014-06-18,26.425,26.555,26.3,26.395,1079448.0
2014-06-19,26.34,26.55,26.185,26.36,2918607.0
2014-06-20,26.43,26.64,26.255,26.57,3006788.0
2014-06-23,26.57,26.9,26.55,26.835,1068889.0
2014-06-24,26.845,26.955,26.255,26.37,2242045.0
2014-06-25,26.33,26.69,26.245,26.245,1100429.0
2014-06-26,26.245,26.635,26.01,26.625,1236942.0
2014-06-27,26.635,26.795,26.55,26.795,651201.0
2014-06-30,26.795,26.915,26.525,26.905,695324.0
2014-07-02,26.875,27.06,26.735,26.945,832219.0
2014-07-03,26.985,27.06,26.69,26.78,564419.0
2014-07-04,26.765,26.875,26.76,26.805,184980.0
2014-07-07,26.76,26.815,26.285,26.625,1177589.0
2014-07-08,26.345,26.595,26.2,26.485,1059087.0
2014-07-09,26.465,26.555,26.205,26.44,685093.0
2014-07-10,26.205,26.315,26.075,26.285,918798.0
2014-07-11,26.29,26.445,26.095,26.16,1129417.0
2014-07-14,26.15,26.385,26.15,26.385,572906.0
2014-07-15,26.2,26.29,25.66,25.975,1119257.0
2014-07-16,26.02,26.27,26.01,26.2,660866.0
2014-07-17,26.26,26.325,25.74,25.785,914805.0
2014-07-18,25.73,26.075,25.685,25.975,1078474.0
2014-07-21,25.905,26.02,25.6,25.71,1523972.0
2014-07-22,25.695,25.91,25.685,25.755,1405197.0
2014-07-23,25.755,25.88,25.7,25.865,1273374.0
2014-07-24,25.77,26.035,25.73,25.975,969683.0
2014-07-25,25.74,25.865,25.625,25.66,1100924.0
2014-07-28,25.685,25.685,25.365,25.43,923206.0
2014-07-29,25.45,25.73,25.415,25.52,695673.0
2014-07-30,26.445,26.555,25.88,26.145,2951062.0
2014-07-31,26.01,26.345,25.78,26.05,1758745.0
2014-08-01,26.08,26.235,25.765,26.08,2714682.0
2014-08-05,26.315,26.37,25.92,26.13,1582332.0
2014-08-06,25.98,26.245,25.87,25.99,1382123.0
2014-08-07,26.045,26.095,25.35,25.545,1484591.0
2014-08-08,25.67,26.23,25.52,26.06,1589871.0
2014-08-11,26.095,26.245,26.06,26.175,1220218.0
2014-08-12,26.185,26.305,25.98,26.145,1280934.0
2014-08-13,26.185,26.26,25.885,25.965,1177087.0
2014-08-14,26.045,26.05,25.71,25.85,720382.0
2014-08-15,25.895,25.99,25.515,25.965,932773.0
2014-08-18,26.075,26.135,25.6,25.74,704189.0
2014-08-19,25.755,26.19,25.755,26.145,501482.0
2014-08-20,26.095,26.305,25.91,26.29,647404.0
2014-08-21,26.205,26.29,26.115,26.175,504913.0
2014-08-22,26.095,26.175,25.935,26.09,683291.0
2014-08-25,26.08,26.385,26.075,26.345,467966.0
2014-08-26,26.4,26.635,26.345,26.455,718104.0
2014-08-27,26.485,26.665,26.36,26.51,741163.0
2014-08-28,26.51,26.595,26.355,26.485,635719.0
2014-08-29,26.605,26.975,26.455,26.975,673105.0
2014-09-02,26.935,26.99,26.47,26.51,630656.0
2014-09-03,26.585,26.68,26.455,26.605,611601.0
2014-09-04,26.585,26.695,26.36,26.515,1089692.0
2014-09-05,26.47,26.665,26.255,26.48,918677.0
2014-09-08,26.415,26.43,26.005,26.135,633126.0
2014-09-09,26.105,26.245,25.935,26.05,1651302.0
2014-09-10,26.075,26.09,25.76,26.06,1121128.0
2014-09-11,26.055,26.19,25.81,26.175,1125598.0
2014-09-12,26.12,26.185,25.865,26.065,1275279.0
2014-09-15,26.055,26.315,25.78,26.285,878866.0
2014-09-16,26.23,26.61,26.07,26.235,1573069.0
2014-09-17,26.33,26.33,25.695,25.79,1790211.0
2014-09-18,25.755,25.755,24.85,24.925,2629891.0
2014-09-19,24.795,24.995,24.505,24.63,4022302.0
2014-09-22,24.66,24.7,24.29,24.325,1037749.0
2014-09-23,24.23,24.74,24.195,24.605,1264471.0
2014-09-24,24.635,24.745,24.23,24.245,3506753.0
2014-09-25,24.19,24.23,23.485,23.485,2628171.0
2014-09-26,23.525,24.07,23.39,23.955,1672246.0
2014-09-29,23.795,23.9,23.5,23.765,1274418.0
2014-09-30,23.75,23.875,23.34,23.625,2278052.0
2014-10-01,23.525,23.625,22.85,22.98,3819723.0
2014-10-02,22.89,23.28,22.55,23.145,2473195.0
2014-10-03,23.195,23.295,22.905,23.015,1702854.0
2014-10-06,23.05,23.105,22.66,22.785,1786669.0
2014-10-07,22.685,22.995,22.55,22.6,2437380.0
2014-10-08,22.6,22.6,21.93,22.325,3499276.0
2014-10-09,22.2,22.235,21.69,21.76,2599277.0
2014-10-10,21.615,21.76,21.22,21.39,2144698.0
2014-10-14,21.225,21.255,20.73,20.975,2497390.0
2014-10-15,20.78,20.82,20.29,20.535,4837188.0
2014-10-16,20.355,20.835,20.22,20.69,5090210.0
2014-10-17,20.865,20.975,20.56,20.685,2792321.0
2014-10-20,20.545,20.88,20.435,20.675,1770655.0
2014-10-21,20.795,21.005,20.645,20.965,3407374.0
2014-10-22,21.045,21.125,20.475,20.6,3836693.0
2014-10-23,21.1,22.145,20.98,21.93,3708950.0
2014-10-24,21.94,22.135,21.475,21.565,3638292.0
2014-10-27,21.42,21.57,20.985,21.28,1871291.0
2014-10-28,21.36,21.915,21.165,21.915,2557150.0
2014-10-29,21.93,22.22,21.71,21.845,2472256.0
2014-10-30,21.725,21.8,21.335,21.43,1579469.0
2014-10-31,21.445,21.9,21.405,21.87,1733192.0
2014-11-03,21.925,21.97,21.415,21.43,2071146.0
2014-11-04,21.225,21.245,20.67,21.035,2239179.0
2014-11-05,21.36,22.255,21.195,22.12,2176079.0
2014-11-06,21.98,22.175,21.6,21.985,1593714.0
2014-11-07,21.915,22.685,21.915,22.44,1931988.0
2014-11-10,22.69,22.825,22.04,22.15,1996663.0
2014-11-11,22.22,22.425,21.955,22.245,994518.0
2014-11-12,22.09,22.605,21.93,22.395,1562326.0
2014-11-13,22.34,22.34,21.345,21.475,2391329.0
2014-11-14,21.695,22.01,21.495,22.01,1846969.0
2014-11-17,21.915,21.99,21.625,21.725,1492299.0
2014-11-18,21.725,21.875,21.6,21.655,1766916.0
2014-11-19,21.67,21.79,21.53,21.595,1933066.0
2014-11-20,21.515,22.05,21.515,22.035,1612681.0
2014-11-21,22.205,22.58,22.2,22.425,1335292.0
2014-11-24,22.435,22.455,21.955,22.01,1372813.0
2014-11-25,22.055,22.2,21.585,21.805,1652309.0
2014-11-26,21.67,21.67,21.18,21.185,1475007.0
2014-11-27,21.055,21.085,19.68,20.2,1430983.0
2014-11-28,20.3,20.3,19.72,20.13,1620447.0
2014-12-01,19.995,20.02,19.33,19.89,2599676.0
2014-12-02,19.915,20.465,19.69,20.275,2332420.0
2014-12-03,20.285,20.865,20.2,20.455,2649258.0
2014-12-04,20.325,20.345,19.61,19.64,2654616.0
2014-12-05,19.64,19.72,19.125,19.125,2504460.0
2014-12-08,18.835,18.895,17.195,17.605,3548415.0
2014-12-09,17.47,17.8,17.33,17.675,2949116.0
2014-12-10,17.3,17.33,16.195,16.545,5832735.0
2014-12-11,16.43,17.0,16.4,16.515,4678106.0
2014-12-12,16.215,16.445,15.93,15.955,3503045.0
2014-12-15,15.89,16.145,15.17,15.32,4099083.0
2014-12-16,14.875,16.16,14.865,15.78,5025009.0
2014-12-17,15.85,17.63,15.74,17.365,4486401.0
2014-12-18,18.13,18.55,17.675,18.075,5137632.0
2014-12-19,18.145,19.045,18.08,19.045,5455613.0
2014-12-22,19.06,19.2,18.4,19.145,2473323.0
2014-12-23,19.21,19.465,19.045,19.375,2210562.0
2014-12-24,19.345,19.415,18.81,19.09,681493.0
2014-12-29,19.225,19.695,19.18,19.37,1033037.0
2014-12-30,19.335,19.385,18.885,18.915,1003720.0
2014-12-31,18.82,19.41,18.445,19.035,1268725.0
2015-01-02,19.06,19.485,18.89,19.36,980028.0
2015-01-05,18.97,18.97,18.135,18.345,2124285.0
2015-01-06,18.185,18.675,17.98,18.36,2429576.0
2015-01-07,18.63,18.82,18.075,18.2,2331188.0
2015-01-08,18.48,18.85,18.27,18.675,2585716.0
2015-01-09,18.74,19.035,18.47,18.875,1640106.0
2015-01-12,18.615,18.645,17.875,18.27,1720417.0
2015-01-13,18.105,18.33,17.79,18.065,2030532.0
2015-01-14,17.67,18.62,17.66,18.52,1639699.0
2015-01-15,18.87,18.945,18.24,18.32,2573551.0
2015-01-16,18.43,19.815,18.43,19.565,2121313.0
2015-01-19,19.45,19.495,18.735,18.9,569703.0
2015-01-20,18.875,19.14,18.36,18.505,1901715.0
2015-01-21,18.675,19.695,18.645,19.115,1862342.0
2015-01-22,19.12,19.44,18.91,19.425,1838614.0
2015-01-23,19.385,19.64,19.155,19.37,1667940.0
2015-01-26,19.415,19.695,19.25,19.545,1790376.0
2015-01-27,19.43,19.75,19.25,19.59,2438347.0
2015-01-28,19.295,19.295,18.21,18.215,3150488.0
2015-01-29,18.37,18.505,17.365,18.065,4346706.0
2015-01-30,17.945,19.28,17.79,19.115,2132005.0
2015-02-02,19.43,20.02,19.265,19.955,2247910.0
2015-02-03,20.49,20.98,20.29,20.33,3367485.0
2015-02-04,19.855,19.99,19.255,19.885,2588565.0
2015-02-05,20.17,20.335,19.86,20.17,1756977.0
2015-02-06,20.645,20.665,20.2,20.32,1541636.0
2015-02-09,20.275,20.655,20.24,20.24,1434750.0
2015-02-10,20.32,20.36,19.44,19.93,1688412.0
2015-02-11,19.655,19.915,19.335,19.6,1637494.0
2015-02-12,19.545,19.86,19.13,19.56,2381696.0
2015-02-13,19.735,19.735,18.995,19.2,2193099.0
2015-02-17,19.02,19.025,18.29,18.495,2674764.0
2015-02-18,17.335,17.62,17.265,17.565,7814274.0
2015-02-19,17.31,17.59,17.16,17.56,2933833.0
2015-02-20,17.58,17.7,17.47,17.645,5838132.0
2015-02-23,17.47,17.635,17.295,17.51,2299236.0
2015-02-24,17.63,17.63,17.39,17.535,2123225.0
2015-02-25,17.59,17.66,17.375,17.62,2114169.0
2015-02-26,17.47,17.495,17.265,17.28,1702074.0
2015-02-27,17.415,17.43,17.13,17.13,1841695.0
2015-03-02,17.09,17.12,16.92,16.995,2758971.0
2015-03-03,17.075,17.525,16.86,17.325,2533585.0
2015-03-04,17.46,17.675,17.255,17.66,4906733.0
2015-03-05,17.67,17.67,17.4,17.63,2090074.0
2015-03-06,17.635,17.765,17.375,17.51,1979315.0
2015-03-09,17.75,17.85,17.295,17.405,1978611.0
2015-03-10,17.27,17.45,17.055,17.25,1678040.0
2015-03-11,17.275,17.655,17.18,17.655,1727120.0
2015-03-12,17.64,17.655,17.175,17.175,1709229.0
2015-03-13,17.035,17.13,16.84,17.11,1136335.0
2015-03-16,16.81,17.155,16.72,17.13,1197583.0
2015-03-17,16.98,17.34,16.785,17.245,1229372.0
2015-03-18,17.245,17.815,17.045,17.665,1583000.0
2015-03-19,17.43,17.48,16.715,16.73,1434951.0
2015-03-20,17.07,17.075,16.795,16.915,4291214.0
2015-03-23,16.925,17.22,16.86,17.115,1414848.0
2015-03-24,17.165,17.415,16.965,17.4,1337866.0
2015-03-25,17.455,17.59,17.195,17.26,2489067.0
2015-03-26,17.485,17.79,16.925,16.93,2140028.0
2015-03-27,16.86,16.915,16.44,16.625,1827053.0
2015-03-30,16.66,17.38,16.66,17.3,2063679.0
2015-03-31,17.085,17.4,17.045,17.165,1754726.0
2015-04-01,17.285,17.485,17.14,17.36,2169061.0
2015-04-02,17.275,17.685,17.255,17.665,2421545.0
2015-04-06,17.81,17.865,17.55,17.68,2028398.0
2015-04-07,17.68,18.235,17.615,18.0,3047947.0
2015-04-08,17.975,18.015,17.35,17.52,1705276.0
2015-04-09,17.565,17.89,17.565,17.77,1817640.0
2015-04-10,17.945,17.96,17.535,17.79,2805745.0
2015-04-13,17.935,18.0,17.735,17.85,764172.0
2015-04-14,17.93,18.38,17.89,18.28,2281838.0
2015-04-15,18.505,19.52,18.5,18.835,3726290.0
2015-04-16,18.82,18.82,18.28,18.505,1809103.0
2015-04-17,18.395,18.59,18.21,18.545,1069294.0
2015-04-20,18.595,18.885,18.5,18.67,1327768.0
2015-04-21,18.58,18.74,18.19,18.405,917039.0
2015-04-22,18.445,18.595,18.115,18.42,1282631.0
2015-04-23,18.635,19.255,18.46,18.845,2446665.0
2015-04-24,18.755,18.94,18.57,18.765,2100869.0
2015-04-27,18.955,18.965,18.505,18.675,1351388.0
2015-04-28,18.59,18.775,18.505,18.595,1700620.0
2015-04-29,18.29,18.605,18.095,18.17,1772155.0
2015-04-30,18.28,18.485,17.77,18.275,2662863.0
2015-05-01,18.235,18.6,18.17,18.565,1937116.0
2015-05-04,18.595,18.69,18.33,18.355,1275637.0
2015-05-05,18.46,18.69,17.81,17.865,1888921.0
2015-05-06,17.59,17.77,16.595,16.785,4129729.0
2015-05-07,16.785,17.155,16.425,16.72,3381926.0
2015-05-08,17.035,17.085,16.61,16.94,1667711.0
2015-05-11,16.995,17.01,16.72,16.825,2099619.0
2015-05-12,16.86,16.915,16.64,16.64,2057197.0
2015-05-13,16.785,16.82,16.265,16.37,1930860.0
2015-05-14,16.48,16.595,16.265,16.54,1788366.0
2015-05-15,16.375,16.755,16.37,16.715,1331803.0
2015-05-19,16.52,16.545,16.36,16.48,1200229.0
2015-05-20,16.835,16.95,16.54,16.6,1255835.0
2015-05-21,16.69,16.885,16.53,16.78,1391012.0
2015-05-22,16.69,17.225,16.595,17.15,3114962.0
2015-05-25,17.125,17.125,16.81,16.845,457175.0
2015-05-26,16.86,16.98,16.54,16.635,1274703.0
2015-05-27,16.62,16.72,16.425,16.455,1454183.0
2015-05-28,16.395,16.555,16.27,16.495,1191839.0
2015-05-29,16.585,16.6,16.285,16.495,1219744.0
2015-06-01,16.555,16.6,16.29,16.58,1063767.0
2015-06-02,16.495,16.94,16.495,16.86,1769083.0
2015-06-03,16.805,16.85,16.53,16.545,1038756.0
2015-06-04,16.41,16.465,16.185,16.28,1009883.0
2015-06-05,16.185,16.795,16.16,16.41,1309036.0
2015-06-08,16.32,16.32,15.79,15.84,1456093.0
2015-06-09,15.945,16.185,15.92,16.055,1251567.0
2015-06-10,16.44,16.58,16.3,16.53,2092343.0
2015-06-11,16.59,16.615,16.21,16.47,2151865.0
2015-06-12,16.305,16.485,16.135,16.15,1532098.0
2015-06-15,16.08,16.3,15.965,16.225,1298515.0
2015-06-16,16.325,16.745,16.04,16.68,1947088.0
2015-06-17,16.915,17.25,16.745,16.85,2387943.0
2015-06-18,16.885,17.595,16.805,17.52,2317666.0
2015-06-19,17.34,17.665,16.975,17.135,6516299.0
2015-06-22,17.105,17.35,16.965,17.03,877379.0
2015-06-23,16.99,17.325,16.86,17.225,1595885.0
2015-06-24,17.16,17.43,17.095,17.225,1182127.0
2015-06-25,17.17,17.235,17.065,17.16,1263670.0
2015-06-26,17.055,17.105,16.83,16.915,975300.0
2015-06-29,16.395,16.74,16.125,16.125,1738649.0
2015-06-30,16.695,16.72,15.905,16.265,3593270.0
2015-07-02,16.015,16.345,15.925,16.02,1978451.0
2015-07-03,16.005,16.045,15.825,15.835,842793.0
2015-07-06,15.685,15.705,15.23,15.25,2362892.0
2015-07-07,15.265,15.705,14.92,15.62,2587446.0
2015-07-08,15.54,15.63,15.175,15.2,2098754.0
2015-07-09,15.38,15.565,15.005,15.045,1969887.0
2015-07-10,15.15,15.32,14.81,14.815,2363808.0
2015-07-13,14.865,14.965,14.685,14.855,2796850.0
2015-07-14,14.785,15.24,14.71,15.16,2314826.0
2015-07-15,15.11,15.45,14.94,15.05,1113514.0
2015-07-16,15.19,15.255,14.855,15.16,1271124.0
2015-07-17,15.15,15.165,14.73,14.8,1139629.0
2015-07-20,14.75,14.8,14.325,14.37,1334172.0
2015-07-21,14.415,14.745,14.415,14.555,1057762.0
2015-07-22,14.285,14.54,14.215,14.28,979947.0
2015-07-23,14.24,14.38,13.84,14.375,1886986.0
2015-07-24,14.425,14.435,14.115,14.255,1313209.0
2015-07-27,14.085,14.18,13.88,14.05,1625990.0
2015-07-28,14.05,14.97,13.97,14.875,2663204.0
2015-07-29,14.735,15.24,14.595,15.16,3348713.0
2015-07-30,15.01,16.06,15.01,15.475,3502890.0
2015-07-31,15.42,15.735,15.395,15.525,1558358.0
2015-08-04,15.315,15.555,15.125,15.27,3118922.0
2015-08-05,15.485,15.695,15.295,15.395,2768610.0
2015-08-06,15.335,15.335,14.995,15.29,2932440.0
2015-08-07,15.2,15.575,14.875,14.905,1847877.0
2015-08-10,14.895,15.515,14.785,15.5,2374190.0
2015-08-11,15.175,15.27,14.775,15.215,2044802.0
2015-08-12,15.075,15.36,14.905,15.215,1557071.0
2015-08-13,15.1,15.175,14.71,14.825,1354472.0
2015-08-14,14.905,14.97,14.385,14.45,1749336.0
2015-08-17,14.345,14.5,14.155,14.31,1161886.0
2015-08-18,14.26,14.335,14.035,14.27,1298523.0
2015-08-19,14.09,14.27,13.775,14.05,1820814.0
2015-08-20,13.855,14.05,13.535,13.585,1538208.0
2015-08-21,13.43,13.855,13.365,13.685,1737453.0
2015-08-24,13.01,13.595,12.83,12.965,2846935.0
2015-08-25,13.495,13.745,13.235,13.44,4763699.0
2015-08-26,13.715,13.985,13.21,13.96,3985410.0
2015-08-27,14.31,15.095,14.255,14.765,3780248.0
2015-08-28,14.675,15.575,14.655,15.215,2631365.0
2015-08-31,15.125,15.535,14.62,15.535,2872575.0
2015-09-01,14.98,14.985,14.37,14.5,2855570.0
2015-09-02,14.595,14.695,13.845,14.605,2927470.0
2015-09-03,14.62,15.01,14.45,14.635,2376380.0
2015-09-04,14.425,14.995,14.13,14.8,1842704.0
2015-09-08,14.85,15.02,14.54,14.71,1306568.0
2015-09-09,14.725,14.865,14.505,14.545,2294124.0
2015-09-10,14.53,14.925,14.305,14.785,2508562.0
2015-09-11,14.56,14.78,14.305,14.52,3156707.0
2015-09-14,14.465,14.48,14.125,14.255,3127611.0
2015-09-15,14.3,14.8,14.275,14.38,3730771.0
2015-09-16,14.505,15.5,14.505,15.48,3154111.0
2015-09-17,15.465,16.78,15.335,16.305,5558191.0
2015-09-18,15.835,16.815,15.835,16.755,7233040.0
2015-09-21,17.025,17.185,16.815,16.97,5984764.0
2015-09-22,16.475,16.92,16.395,16.615,3846672.0
2015-09-23,16.63,16.845,16.26,16.305,3414298.0
2015-09-24,16.13,16.68,16.125,16.38,3398231.0
2015-09-25,16.73,16.74,16.42,16.565,2107488.0
2015-09-28,16.435,16.46,15.925,16.32,2081517.0
2015-09-29,16.435,16.88,16.395,16.78,2284637.0
2015-09-30,16.88,16.96,16.285,16.63,2725031.0
2015-10-01,16.885,17.09,16.105,16.165,2959188.0
2015-10-02,15.99,16.705,15.965,16.59,2422067.0
2015-10-05,17.185,17.255,16.885,17.14,3529321.0
2015-10-06,17.255,17.585,17.05,17.42,4999074.0
2015-10-07,17.675,18.145,17.38,17.915,3660562.0
2015-10-08,18.015,18.335,17.735,18.26,2708130.0
2015-10-09,18.3,18.365,17.945,17.995,2329970.0
2015-10-13,17.38,17.825,17.19,17.455,2805836.0
2015-10-14,17.37,17.825,17.34,17.505,1859643.0
2015-10-15,17.44,17.69,17.23,17.57,1413744.0
2015-10-16,17.76,17.815,17.395,17.595,1160706.0
2015-10-19,17.37,17.51,17.09,17.165,1013491.0
2015-10-20,17.16,17.51,17.06,17.255,1524594.0
2015-10-21,17.185,17.265,16.305,16.36,2742213.0
2015-10-22,16.485,16.86,16.41,16.435,1838938.0
2015-10-23,16.435,16.575,16.165,16.335,1386005.0
2015-10-26,16.335,16.38,15.78,15.82,1413208.0
2015-10-27,15.525,15.71,15.41,15.555,1900150.0
2015-10-28,15.63,16.115,15.435,15.81,2018119.0
2015-10-29,16.015,16.74,15.975,16.255,1901008.0
2015-10-30,16.28,16.48,16.0,16.01,2213924.0
2015-11-02,15.91,16.955,15.91,16.82,1818571.0
2015-11-03,16.905,17.89,16.905,17.76,3052014.0
2015-11-04,17.67,17.92,17.34,17.415,2948692.0
2015-11-05,17.34,17.74,17.255,17.43,2617405.0
2015-11-06,17.305,17.6,17.29,17.395,1693794.0
2015-11-09,17.365,17.635,17.025,17.15,1178676.0
2015-11-10,17.025,17.215,16.765,16.88,1139726.0
2015-11-11,16.84,16.87,16.355,16.485,1497695.0
2015-11-12,16.215,16.6,15.85,15.87,2390072.0
2015-11-13,15.82,16.345,15.695,16.025,1551746.0
2015-11-16,16.075,16.83,15.925,16.82,1554570.0
2015-11-17,16.74,17.045,16.45,16.745,1251695.0
2015-11-18,16.945,17.09,16.665,16.985,1885225.0
2015-11-19,16.845,17.01,16.415,16.495,1307729.0
2015-11-20,16.55,16.61,16.015,16.03,1126915.0
2015-11-23,15.85,16.54,15.77,16.4,1097766.0
2015-11-24,16.515,17.075,16.435,16.68,2158479.0
2015-11-25,16.51,16.745,16.32,16.335,1048874.0
2015-11-26,16.31,16.425,16.1,16.26,424063.0
2015-11-27,16.04,16.345,15.985,16.0,722090.0
2015-11-30,16.195,16.4,16.105,16.24,1277294.0
2015-12-01,16.425,16.885,16.395,16.59,1936652.0
2015-12-02,16.46,16.485,15.99,16.165,1810337.0
2015-12-03,16.33,16.585,16.24,16.285,1792970.0
2015-12-04,16.015,16.105,15.665,15.78,1446773.0
2015-12-07,15.48,15.49,15.005,15.08,1565281.0
2015-12-08,14.765,15.435,14.625,15.295,2113899.0
2015-12-09,15.385,15.845,15.16,15.35,1944642.0
2015-12-10,15.12,15.55,14.97,15.08,1514065.0
2015-12-11,14.83,14.855,14.4,14.45,1452736.0
2015-12-14,14.35,14.44,13.97,14.285,2819234.0
2015-12-15,14.465,14.88,14.415,14.73,2319396.0
2015-12-16,14.615,14.75,14.325,14.575,1933095.0
2015-12-17,14.53,14.655,14.26,14.455,1535775.0
2015-12-18,14.39,14.97,14.39,14.55,3451372.0
2015-12-21,14.465,14.69,14.175,14.25,1588778.0
2015-12-22,14.21,14.48,13.995,14.375,1874710.0
2015-12-23,14.58,15.08,14.58,14.945,2318391.0
2015-12-24,14.955,15.065,14.74,14.915,949980.0
2015-12-29,14.89,14.99,14.65,14.705,988318.0
2015-12-30,14.525,14.795,14.335,14.435,1044890.0
2015-12-31,14.36,14.655,14.35,14.505,1484013.0
2016-01-04,14.425,14.515,14.06,14.365,2203723.0
2016-01-05,14.3,14.475,14.075,14.375,2343515.0
2016-01-06,13.975,14.455,13.945,14.365,3022284.0
2016-01-07,13.925,14.19,13.685,13.81,2293769.0
2016-01-08,13.87,13.95,13.47,13.68,1789960.0
2016-01-11,13.63,13.66,13.215,13.52,2360275.0
2016-01-12,13.73,13.78,13.32,13.73,2212839.0
2016-01-13,13.87,14.25,13.355,13.56,3692150.0
2016-01-14,13.47,14.385,13.315,14.335,2468711.0
2016-01-15,13.48,14.225,13.47,14.225,2662994.0
2016-01-18,14.02,14.12,13.695,13.995,733103.0
2016-01-19,14.125,14.39,13.875,14.275,2682916.0
2016-01-20,13.86,13.97,13.03,13.71,4489823.0
2016-01-21,13.82,14.36,13.635,14.05,3940106.0
2016-01-22,14.705,15.045,14.64,14.755,2878148.0
2016-01-25,14.425,14.715,14.275,14.34,2464510.0
2016-01-26,14.5,14.625,13.93,14.225,4575139.0
2016-01-27,14.095,14.375,13.415,14.02,3394271.0
2016-01-28,14.45,14.53,13.845,14.275,3211223.0
2016-01-29,14.385,14.665,13.97,14.31,2706368.0
2016-02-01,14.05,14.16,13.705,13.78,2095003.0
2016-02-02,13.49,13.555,13.065,13.14,2353756.0
2016-02-03,13.32,13.785,12.875,13.755,2733098.0
2016-02-04,13.925,14.085,13.52,13.705,1510349.0
2016-02-05,13.635,13.76,13.415,13.58,1557140.0
2016-02-08,13.365,13.52,12.94,12.955,2152652.0
2016-02-09,12.725,12.75,12.22,12.235,3671000.0
2016-02-10,12.27,12.27,11.2,11.21,5628800.0
2016-02-11,10.675,12.035,10.56,11.565,5287261.0
2016-02-12,11.845,12.21,11.715,12.03,3008335.0
2016-02-16,12.22,12.275,11.92,12.06,1706470.0
2016-02-17,12.235,12.5,12.02,12.475,2503472.0
2016-02-18,12.625,12.635,12.27,12.41,2382960.0
2016-02-19,12.095,12.16,11.895,12.045,2412453.0
2016-02-22,12.27,12.58,12.25,12.445,2028905.0
2016-02-23,12.235,12.51,11.97,12.01,1935086.0
2016-02-24,11.62,12.21,11.49,12.035,2340156.0
2016-02-25,11.995,12.135,11.565,11.82,2232841.0
2016-02-26,12.085,12.725,12.06,12.35,2181379.0
2016-02-29,12.475,12.87,12.425,12.835,2559129.0
2016-03-01,12.965,13.125,12.76,13.08,2642348.0
2016-03-02,13.005,13.415,12.925,13.395,2000454.0
2016-03-03,13.42,13.825,13.315,13.545,3237676.0
2016-03-04,13.705,13.97,13.57,13.85,3325692.0
2016-03-07,13.875,14.19,13.635,14.06,4106927.0
2016-03-08,14.125,14.135,13.535,13.85,3139088.0
2016-03-09,14.095,14.41,13.975,13.995,3035759.0
2016-03-10,13.95,14.15,13.75,13.805,1947895.0
2016-03-11,14.2,14.545,14.125,14.45,2273050.0
2016-03-14,14.225,14.485,14.06,14.42,1521882.0
2016-03-15,14.26,14.56,14.07,14.55,1491491.0
2016-03-16,14.7,14.9,14.46,14.66,1713688.0
2016-03-17,14.815,15.075,14.725,14.76,1642562.0
2016-03-18,14.76,14.935,14.675,14.74,3431078.0
2016-03-21,14.775,14.965,14.65,14.765,1365288.0
2016-03-22,14.75,14.765,14.435,14.435,1677861.0
2016-03-23,14.6,14.625,13.86,13.935,1622893.0
2016-03-24,13.71,14.285,13.62,14.045,1751323.0
2016-03-28,14.075,14.15,13.82,14.145,954442.0
2016-03-29,14.0,14.045,13.76,13.95,1099679.0
2016-03-30,14.125,14.47,14.07,14.16,1107965.0
2016-03-31,14.045,14.285,14.01,14.05,1299736.0
2016-04-01,13.87,13.985,13.735,13.805,1672019.0
2016-04-04,13.82,13.945,13.645,13.795,1047105.0
2016-04-05,13.685,13.85,13.47,13.48,1264911.0
2016-04-06,13.595,13.73,13.405,13.685,1939465.0
2016-04-07,13.61,13.77,13.48,13.645,941662.0
2016-04-08,13.97,14.385,13.95,14.135,1698845.0
2016-04-11,14.135,14.32,13.97,14.02,989340.0
2016-04-12,14.135,15.09,14.025,15.06,2192246.0
2016-04-13,15.135,15.215,14.66,14.835,2473526.0
2016-04-14,14.875,15.0,14.575,14.825,1274093.0
2016-04-15,14.585,14.65,14.245,14.325,1006333.0
2016-04-18,13.97,14.51,13.85,14.385,1945358.0
2016-04-19,14.37,15.11,14.345,14.94,1816677.0
2016-04-20,14.71,15.455,14.635,15.43,3774469.0
2016-04-21,15.45,15.58,15.25,15.515,2558256.0
2016-04-22,15.515,16.145,15.5,16.0,2556400.0
2016-04-25,15.915,16.07,15.605,15.725,2873721.0
2016-04-26,15.8,15.965,15.575,15.69,2831388.0
2016-04-27,15.855,16.295,15.65,15.95,2400356.0
2016-04-28,16.04,16.62,15.725,16.265,2272594.0
2016-04-29,16.38,16.72,16.155,16.54,2763813.0
2016-05-02,16.39,16.445,15.89,16.03,1615348.0
2016-05-03,15.84,15.955,15.455,15.78,1768295.0
2016-05-04,15.88,16.18,15.475,15.7,2523957.0
2016-05-05,16.07,16.59,15.53,15.68,2544245.0
2016-05-06,15.54,16.055,15.49,15.85,1740998.0
2016-05-09,15.78,15.825,15.24,15.43,1409932.0
2016-05-10,15.54,15.955,15.48,15.565,2330513.0
2016-05-11,15.48,16.04,15.215,15.8,1547877.0
2016-05-12,15.965,16.29,15.565,15.84,1150919.0
2016-05-13,15.775,16.07,15.675,15.865,1234325.0
2016-05-16,16.12,16.52,16.065,16.48,1451035.0
2016-05-17,16.44,16.57,16.22,16.38,1885491.0
2016-05-18,16.33,16.455,15.955,16.08,1659594.0
2016-05-19,15.89,16.12,15.69,15.965,1312634.0
2016-05-20,16.065,16.215,15.89,15.93,1757705.0
2016-05-24,16.215,16.29,15.915,16.095,1826488.0
2016-05-25,16.19,16.545,16.12,16.47,1566225.0
2016-05-26,16.57,16.745,16.44,16.545,1952039.0
2016-05-27,16.445,16.77,16.34,16.77,1046283.0
2016-05-30,16.755,16.79,16.545,16.695,563581.0
2016-05-31,16.755,17.055,16.305,16.44,1458236.0
2016-06-01,16.265,16.565,16.08,16.555,934771.0
2016-06-02,16.38,16.655,16.24,16.59,1220933.0
2016-06-03,16.57,16.77,16.37,16.43,978870.0
2016-06-06,16.565,16.67,16.38,16.54,1389152.0
2016-06-07,16.645,17.36,16.63,17.36,2323426.0
2016-06-08,17.46,17.46,16.495,16.58,3507550.0
2016-06-09,16.545,16.655,15.93,16.03,2142422.0
2016-06-10,15.815,16.05,15.605,15.625,1515136.0
2016-06-13,15.64,16.08,15.6,15.79,3214071.0
2016-06-14,15.755,15.98,15.5,15.64,1355902.0
2016-06-15,15.515,15.725,15.38,15.39,1622873.0
2016-06-16,15.29,15.355,14.74,14.83,2747658.0
2016-06-17,14.93,15.405,14.855,15.065,5845109.0
2016-06-20,15.425,15.69,15.265,15.53,1290277.0
2016-06-21,15.43,15.805,15.375,15.65,1338913.0
2016-06-22,15.755,15.755,15.08,15.18,1495856.0
2016-06-23,15.38,15.63,15.265,15.625,1418574.0
2016-06-24,14.7,15.48,14.6,14.89,1934518.0
2016-06-27,14.7,14.95,14.105,14.205,2892574.0
2016-06-28,14.79,15.0,14.455,14.48,2902442.0
2016-06-29,14.605,15.025,14.59,14.905,1914259.0
2016-06-30,14.915,14.98,14.7,14.9,1383954.0
2016-07-04,15.39,15.39,15.025,15.29,540615.0
2016-07-05,15.015,15.1,14.655,14.9,1232816.0
2016-07-06,14.85,14.93,14.685,14.775,1397901.0
2016-07-07,14.975,15.04,14.365,14.405,1723572.0
2016-07-08,14.54,15.205,14.54,15.03,2407050.0
2016-07-11,15.155,15.24,14.93,14.955,2009075.0
2016-07-12,15.255,15.655,15.19,15.615,1918606.0
2016-07-13,15.7,15.765,15.015,15.175,1876030.0
2016-07-14,15.38,15.465,15.19,15.33,1032662.0
2016-07-15,15.425,15.465,15.1,15.28,848990.0
2016-07-18,15.255,15.475,15.13,15.455,1094861.0
2016-07-19,15.475,15.69,15.39,15.54,954148.0
2016-07-20,15.475,15.58,15.275,15.555,1710791.0
2016-07-21,15.55,15.775,15.4,15.43,1577816.0
2016-07-22,15.525,15.555,15.29,15.525,1244581.0
2016-07-25,15.415,15.425,14.865,14.965,1534696.0
2016-07-26,14.855,15.065,14.8,15.05,1188836.0
2016-07-27,15.08,15.18,14.44,14.59,1892994.0
2016-07-28,15.08,15.69,14.85,15.565,2673772.0
2016-07-29,15.475,15.615,15.315,15.58,1252897.0
2016-08-02,14.98,15.165,14.74,14.965,2192876.0
2016-08-03,15.025,15.59,14.83,15.55,1757348.0
2016-08-04,15.5,16.025,15.425,16.025,2566769.0
2016-08-05,16.055,16.115,15.75,15.905,1356592.0
2016-08-08,16.1,16.3,16.03,16.2,1345277.0
2016-08-09,16.25,16.43,16.015,16.1,901750.0
2016-08-10,15.915,16.03,15.59,15.625,1693134.0
2016-08-11,15.765,16.165,15.705,15.975,921963.0
2016-08-12,16.13,16.14,15.855,15.965,994212.0
2016-08-15,16.065,16.53,16.03,16.465,1715541.0
2016-08-16,16.44,16.58,16.25,16.475,1250690.0
2016-08-17,16.44,16.58,16.215,16.325,1792254.0
2016-08-18,16.405,16.725,16.365,16.64,837998.0
2016-08-19,16.665,16.665,16.35,16.54,957715.0
2016-08-22,16.275,16.34,16.08,16.325,1609158.0
2016-08-23,16.25,16.355,16.08,16.19,702324.0
2016-08-24,16.15,16.455,16.075,16.165,828523.0
2016-08-25,16.115,16.24,15.95,16.14,722036.0
2016-08-26,16.19,16.365,15.975,16.09,685338.0
2016-08-29,15.98,16.175,15.955,16.105,397394.0
2016-08-30,16.28,16.405,16.08,16.23,712045.0
2016-08-31,16.155,16.175,15.625,15.8,1332107.0
2016-09-01,15.755,16.005,15.665,15.93,942449.0
2016-09-02,16.115,16.425,16.015,16.065,1145407.0
2016-09-06,16.105,16.125,15.715,15.815,1799992.0
2016-09-07,15.84,15.965,15.64,15.675,1068972.0
2016-09-08,15.815,16.54,15.705,16.48,2441833.0
2016-09-09,16.25,16.255,15.815,15.93,1002446.0
2016-09-12,15.755,15.9,15.525,15.715,1633244.0
2016-09-13,15.58,15.58,14.965,15.14,2333161.0
2016-09-14,15.065,15.215,14.795,14.855,2531511.0
2016-09-15,14.895,15.245,14.895,15.005,1205492.0
2016-09-16,14.955,15.02,14.805,14.955,2700282.0
2016-09-19,15.115,15.225,14.805,14.835,1018582.0
2016-09-20,14.77,14.955,14.645,14.645,2155131.0
2016-09-21,14.82,14.97,14.705,14.965,1396967.0
2016-09-22,15.17,15.345,15.12,15.145,857142.0
2016-09-23,15.14,15.195,14.83,14.895,1493514.0
2016-09-26,14.99,15.08,14.83,14.835,1159709.0
2016-09-27,14.695,14.695,14.44,14.46,1510945.0
2016-09-28,14.56,15.33,14.335,15.295,3372684.0
2016-09-29,15.365,16.01,15.33,15.715,3674443.0
2016-09-30,15.85,15.955,15.48,15.74,1627121.0
2016-10-03,15.83,15.925,15.315,15.75,1934832.0
2016-10-04,15.84,15.985,15.515,15.775,1545312.0
2016-10-05,16.0,16.45,15.985,16.215,1522558.0
2016-10-06,16.41,16.81,16.31,16.7,1845113.0
2016-10-07,16.695,16.71,16.425,16.545,1020037.0
2016-10-11,16.775,17.105,16.685,17.055,1678340.0
2016-10-12,16.975,17.12,16.845,16.96,2209445.0
2016-10-13,16.835,17.245,16.63,17.135,1990293.0
2016-10-14,17.255,17.445,16.945,17.155,1557750.0
2016-10-17,17.135,17.205,16.895,16.935,729723.0
2016-10-18,17.045,17.085,16.8,16.96,1014986.0
2016-10-19,17.0,17.26,16.895,17.13,1564790.0
2016-10-20,17.03,17.195,16.835,17.11,905490.0
2016-10-21,17.105,17.665,16.95,17.455,1533318.0
2016-10-24,17.46,17.46,17.095,17.305,1563908.0
2016-10-25,17.26,17.485,17.08,17.095,3129550.0
2016-10-26,16.825,17.01,16.675,16.85,1639616.0
2016-10-27,17.01,17.88,16.985,17.32,2492611.0
2016-10-28,17.305,17.385,16.67,16.745,1647818.0
2016-10-31,16.61,16.635,16.125,16.175,1479377.0
2016-11-01,16.235,16.34,15.855,16.15,1893097.0
2016-11-02,15.9,16.14,15.715,15.715,1112295.0
2016-11-03,15.715,15.83,15.295,15.33,2223014.0
2016-11-04,15.22,15.505,15.015,15.44,1636682.0
2016-11-07,15.63,15.805,15.5,15.7,1267153.0
2016-11-08,15.55,15.86,15.515,15.6,1076160.0
2016-11-09,15.565,16.14,15.55,16.11,1639605.0
2016-11-10,16.085,16.24,15.865,15.88,1026796.0
2016-11-11,15.725,15.89,15.49,15.865,1074368.0
2016-11-14,15.83,15.935,15.465,15.905,1399166.0
2016-11-15,16.215,16.675,16.085,16.5,1497244.0
2016-11-16,16.375,16.66,16.225,16.45,1558566.0
2016-11-17,16.675,16.795,16.315,16.315,1237598.0
2016-11-18,16.315,16.595,16.265,16.41,705830.0
2016-11-21,16.675,17.21,16.65,17.17,1479482.0
2016-11-22,17.185,17.23,16.72,16.9,1713527.0
2016-11-23,16.785,17.105,16.7,16.96,1324933.0
2016-11-24,16.97,17.095,16.895,16.945,234254.0
2016-11-25,16.85,16.945,16.61,16.75,715676.0
2016-11-28,16.625,16.75,16.24,16.26,1167625.0
2016-11-29,15.765,15.94,15.665,15.85,1780466.0
2016-11-30,17.12,17.77,17.06,17.36,4784881.0
2016-12-01,17.845,17.97,17.335,17.405,2703400.0
2016-12-02,17.355,17.53,17.145,17.345,978776.0
2016-12-05,17.505,17.655,17.22,17.285,1636880.0
2016-12-06,17.13,17.545,17.095,17.445,1286786.0
2016-12-07,17.335,17.405,17.055,17.17,1485751.0
2016-12-08,17.105,17.345,16.87,17.12,1883190.0
2016-12-09,17.28,17.47,17.135,17.28,1496076.0
2016-12-12,17.88,18.44,17.52,17.53,2565189.0
2016-12-13,17.77,17.77,17.435,17.565,1862569.0
2016-12-14,17.335,17.47,17.05,17.095,2148325.0
2016-12-15,17.01,17.67,17.0,17.51,3152123.0
2016-12-16,17.645,17.815,17.565,17.765,5950624.0
2016-12-19,17.77,17.94,17.68,17.815,1052316.0
2016-12-20,17.94,17.94,17.48,17.505,947766.0
2016-12-21,17.535,17.64,17.37,17.505,1419114.0
2016-12-22,17.52,17.58,17.405,17.47,697458.0
2016-12-23,17.455,17.52,17.15,17.15,606963.0
2016-12-28,17.0,17.22,17.0,17.175,1338804.0
2016-12-29,17.135,17.225,16.995,17.195,648318.0
2016-12-30,17.125,17.21,16.96,17.01,719884.0
2017-01-03,17.225,17.485,17.01,17.15,1791123.0
2017-01-04,17.145,17.175,16.9,16.985,1075677.0
2017-01-05,17.045,17.16,16.86,16.985,1203987.0
2017-01-06,16.985,17.035,16.74,16.97,953791.0
2017-01-09,16.81,16.835,16.59,16.615,1216939.0
2017-01-10,16.59,16.7,16.33,16.375,958083.0
2017-01-11,16.565,16.69,16.23,16.505,1141820.0
2017-01-12,16.685,16.685,16.19,16.195,1746851.0
2017-01-13,16.14,16.305,16.095,16.215,2040852.0
2017-01-16,16.195,16.265,15.995,16.24,243062.0
2017-01-17,16.35,16.53,16.18,16.415,1015388.0
2017-01-18,16.24,16.34,16.04,16.145,1381973.0
2017-01-19,16.265,16.27,16.095,16.165,948825.0
2017-01-20,16.355,16.505,16.205,16.305,1284518.0
2017-01-23,15.82,15.98,15.625,15.66,2342532.0
2017-01-24,15.51,15.745,15.5,15.66,2660366.0
2017-01-25,15.645,15.88,15.61,15.72,1043663.0
2017-01-26,15.81,15.83,15.51,15.56,1114365.0
2017-01-27,15.5,15.6,15.21,15.215,1015551.0
2017-01-30,15.21,15.21,14.83,14.965,1524354.0
2017-01-31,14.98,15.015,14.715,14.88,1148175.0
2017-02-01,15.0,15.05,14.695,14.88,871610.0
2017-02-02,14.915,15.005,14.72,14.84,1420454.0
2017-02-03,14.85,15.065,14.755,15.005,1420595.0
2017-02-06,15.04,15.05,14.38,14.515,1405568.0
2017-02-07,14.495,14.605,14.38,14.505,1471757.0
2017-02-08,14.41,14.845,14.33,14.73,1795303.0
2017-02-09,14.905,14.98,14.67,14.745,1124702.0
2017-02-10,14.9,15.01,14.805,14.875,914310.0
2017-02-13,14.865,14.875,14.59,14.755,685216.0
2017-02-14,14.755,15.08,14.605,15.04,1115610.0
2017-02-15,15.04,15.15,14.9,15.055,945529.0
2017-02-16,15.785,15.795,15.09,15.185,2455566.0
2017-02-17,15.19,15.25,14.91,14.98,1749301.0
2017-02-21,15.165,15.525,15.165,15.495,1543694.0
2017-02-22,15.4,15.445,14.815,14.815,1672189.0
2017-02-23,15.03,15.04,14.72,14.825,1280444.0
2017-02-24,14.645,14.645,14.175,14.205,2770655.0
2017-02-27,14.285,14.495,14.125,14.395,1529899.0
2017-02-28,14.33,14.36,14.035,14.075,1669699.0
2017-03-01,14.295,14.305,14.01,14.235,1879386.0
2017-03-02,14.135,14.285,14.05,14.085,913360.0
2017-03-03,14.1,14.405,14.085,14.32,1375997.0
2017-03-06,14.27,14.515,14.11,14.455,1304377.0
2017-03-07,14.485,14.485,14.17,14.295,1202404.0
2017-03-08,14.16,14.42,13.835,13.86,1387819.0
2017-03-09,13.815,13.895,13.315,13.505,2187302.0
2017-03-10,13.635,13.645,13.37,13.64,2129409.0
2017-03-13,13.615,13.66,13.425,13.54,1572190.0
2017-03-14,13.425,13.525,13.215,13.475,1292385.0
2017-03-15,13.785,14.28,13.69,14.02,6819025.0
2017-03-16,14.055,14.19,13.85,13.995,1498784.0
2017-03-17,13.975,14.085,13.775,13.87,4234315.0
2017-03-20,13.775,14.055,13.775,14.055,3510175.0
2017-03-21,14.06,14.105,13.78,13.895,1394960.0
2017-03-22,13.85,14.35,13.74,14.315,2878395.0
2017-03-23,14.27,14.365,14.085,14.11,1609280.0
2017-03-24,14.355,14.425,14.01,14.19,2221468.0
2017-03-27,13.96,14.365,13.96,14.32,2054195.0
2017-03-28,14.4,14.635,14.27,14.59,1472771.0
2017-03-29,14.55,14.97,14.5,14.665,2101368.0
2017-03-30,13.28,13.305,12.64,12.65,20796347.0
2017-03-31,12.735,12.8,12.45,12.65,11577338.0
2017-04-03,12.775,12.79,12.48,12.565,5509604.0
2017-04-04,12.605,12.625,12.345,12.49,6523316.0
2017-04-05,12.69,12.92,12.58,12.7,10531222.0
2017-04-06,12.8,12.85,12.625,12.685,8548887.0
2017-04-07,12.715,12.79,12.34,12.39,9588101.0
2017-04-10,12.405,12.625,12.395,12.615,4806009.0
2017-04-11,12.665,12.665,12.24,12.365,4117961.0
2017-04-12,12.405,12.405,11.945,12.145,7279249.0
2017-04-13,12.185,12.185,11.935,11.985,3406976.0
2017-04-17,12.025,12.22,11.95,12.185,3190702.0
2017-04-18,12.205,12.295,12.025,12.025,4387488.0
2017-04-19,12.08,12.085,11.685,11.715,3403103.0
2017-04-20,11.81,11.9,11.575,11.64,3583959.0
2017-04-21,11.625,11.935,11.575,11.92,3704664.0
2017-04-24,12.055,12.095,11.875,11.895,2510372.0
2017-04-25,11.85,12.0,11.825,11.985,1973098.0
2017-04-26,12.06,12.07,11.74,11.775,2845948.0
2017-04-27,11.76,11.765,11.23,11.39,5139780.0
2017-04-28,11.465,11.71,11.395,11.44,3092127.0
2017-05-01,11.39,11.45,11.265,11.32,2742206.0
2017-05-02,11.365,11.465,11.205,11.235,2791171.0
2017-05-03,11.255,11.365,11.16,11.195,2118151.0
2017-05-04,11.08,11.08,10.64,10.65,4161868.0
2017-05-05,10.71,10.92,10.605,10.86,3679410.0
2017-05-08,10.875,11.095,10.86,11.08,2045079.0
2017-05-09,11.13,11.135,10.875,10.97,1955059.0
2017-05-10,11.13,11.42,10.995,11.345,3159844.0
2017-05-11,11.43,11.465,10.94,10.97,2642259.0
2017-05-12,11.05,11.08,10.885,11.05,1672818.0
2017-05-15,11.33,11.39,11.18,11.27,3133012.0
2017-05-16,11.33,11.345,10.885,10.945,2393141.0
2017-05-17,10.95,10.975,10.605,10.63,3730498.0
2017-05-18,10.58,10.775,10.43,10.605,3181380.0
2017-05-19,10.715,10.995,10.655,10.995,2743516.0
2017-05-23,11.07,11.07,10.785,10.935,2683803.0
2017-05-24,10.975,10.985,10.71,10.81,2282238.0
2017-05-25,10.765,10.935,10.38,10.44,2793945.0
2017-05-26,10.515,10.65,10.39,10.625,2473955.0
2017-05-29,10.615,10.775,10.59,10.775,771239.0
2017-05-30,10.625,10.625,10.365,10.44,2183874.0
2017-05-31,10.34,10.395,10.045,10.13,2961389.0
2017-06-01,10.095,10.405,10.025,10.305,3585756.0
2017-06-02,10.205,10.245,9.575,9.76,6254161.0
2017-06-05,9.69,9.76,9.525,9.6,2461524.0
2017-06-06,9.55,9.765,9.525,9.74,2640790.0
2017-06-07,9.665,9.71,9.135,9.145,4733544.0
2017-06-08,9.095,9.275,8.86,8.935,4005379.0
2017-06-09,8.985,9.39,8.92,9.33,3896358.0
2017-06-12,9.49,9.75,9.345,9.555,3767730.0
2017-06-13,9.6,9.735,9.42,9.65,4494422.0
2017-06-14,9.625,9.625,9.21,9.245,6232912.0
2017-06-15,9.21,9.235,8.78,8.84,4101622.0
2017-06-16,8.82,8.9,8.73,8.875,6293886.0
2017-06-19,8.915,9.025,8.67,8.68,2893487.0
2017-06-20,8.34,8.44,7.69,7.97,9594597.0
2017-06-21,8.115,8.23,7.7,7.715,7092517.0
2017-06-22,7.765,7.85,7.6,7.6,5986671.0
2017-06-23,7.63,7.77,7.58,7.735,4081718.0
2017-06-26,7.79,7.815,7.665,7.725,2258827.0
2017-06-27,7.815,8.175,7.775,8.06,4635814.0
2017-06-28,8.085,8.205,8.02,8.08,2656199.0
2017-06-29,8.165,8.3,7.92,7.985,4487703.0
2017-06-30,7.895,8.255,7.85,8.07,4395814.0
2017-07-04,8.265,8.275,8.035,8.13,1214486.0
2017-07-05,8.03,8.035,7.655,7.715,5081451.0
2017-07-06,7.775,7.895,7.65,7.75,5003966.0
2017-07-07,7.64,7.7,7.505,7.615,6979056.0
2017-07-10,7.605,7.71,7.53,7.665,3347350.0
2017-07-11,7.65,7.825,7.52,7.8,3850124.0
2017-07-12,7.91,7.99,7.68,7.785,4396019.0
2017-07-13,7.775,7.925,7.765,7.875,4583153.0
2017-07-14,7.9,7.945,7.785,7.815,2543632.0
2017-07-17,7.85,7.95,7.815,7.92,3019649.0
2017-07-18,8.005,8.01,7.895,7.98,2249852.0
2017-07-19,7.935,8.17,7.85,8.155,5957311.0
2017-07-20,8.24,8.325,8.055,8.085,3496154.0
2017-07-21,8.06,8.13,7.875,7.885,7190518.0
2017-07-24,7.98,7.985,7.825,7.87,3132541.0
2017-07-25,7.97,8.46,7.96,8.385,4614521.0
2017-07-26,8.5,8.655,8.375,8.4,5309195.0
2017-07-27,8.77,9.365,8.635,9.195,8255575.0
2017-07-28,9.175,9.175,8.865,8.925,5593191.0
2017-07-31,8.965,9.06,8.745,8.84,2698566.0
2017-08-01,8.815,8.84,8.56,8.57,3349322.0
2017-08-02,8.55,8.83,8.39,8.66,3269139.0
2017-08-03,8.745,8.845,8.525,8.55,2851246.0
2017-08-04,8.595,9.065,8.55,8.89,3684096.0
2017-08-08,8.805,8.995,8.78,8.9,2860100.0
2017-08-09,8.915,9.11,8.78,8.805,4227104.0
2017-08-10,8.865,8.93,8.55,8.575,2367425.0
2017-08-11,8.63,8.67,8.485,8.57,2610942.0
2017-08-14,8.585,8.63,8.275,8.305,2651231.0
2017-08-15,8.29,8.35,8.145,8.225,3283920.0
2017-08-16,8.255,8.34,8.005,8.01,2430566.0
2017-08-17,7.98,8.19,7.935,7.98,1864140.0
2017-08-18,7.985,8.085,7.86,7.96,2555035.0
2017-08-21,7.925,7.96,7.76,7.81,1885520.0
2017-08-22,7.845,7.875,7.79,7.81,1430915.0
2017-08-23,7.85,8.02,7.765,7.91,1711890.0
2017-08-24,7.875,7.945,7.785,7.845,2002785.0
2017-08-25,7.885,7.895,7.79,7.835,1344685.0
2017-08-28,7.835,7.835,7.69,7.775,1439534.0
2017-08-29,7.735,7.995,7.68,7.945,1475154.0
2017-08-30,7.925,8.005,7.85,7.96,2347360.0
2017-08-31,8.02,8.28,7.925,8.25,3225714.0
2017-09-01,8.23,8.5,8.17,8.4,3316731.0
2017-09-05,8.62,8.755,8.535,8.68,3851685.0
2017-09-06,8.77,8.83,8.56,8.685,2785791.0
2017-09-07,8.63,8.655,8.45,8.585,2476732.0
2017-09-08,8.55,8.57,8.315,8.315,1776811.0
2017-09-11,8.39,8.655,8.375,8.55,2117561.0
2017-09-12,8.56,8.93,8.545,8.905,4685815.0
2017-09-13,8.945,9.335,8.94,9.27,5945098.0
2017-09-14,9.405,9.54,9.305,9.42,6456149.0
2017-09-15,9.465,9.475,9.25,9.345,9074692.0
2017-09-18,9.39,9.53,9.31,9.53,2749087.0
2017-09-19,9.54,9.875,9.54,9.735,3649844.0
2017-09-20,9.92,10.565,9.84,10.55,8083953.0
2017-09-21,10.55,10.59,10.315,10.56,5138214.0
2017-09-22,10.515,10.82,10.44,10.76,4506902.0
2017-09-25,11.18,11.18,10.705,10.845,5812144.0
2017-09-26,10.815,10.89,10.635,10.755,3517488.0
2017-09-27,10.83,10.87,10.515,10.84,3348368.0
2017-09-28,10.89,10.93,10.645,10.685,2628316.0
2017-09-29,10.645,10.71,10.535,10.61,2511615.0
2017-10-02,10.425,10.525,10.22,10.475,3083858.0
2017-10-03,10.45,10.535,10.4,10.43,1597525.0
2017-10-04,10.43,10.575,10.32,10.395,2073143.0
2017-10-05,10.465,10.61,10.43,10.54,1702367.0
2017-10-06,10.38,10.38,10.105,10.22,2723673.0
2017-10-10,10.34,10.34,10.145,10.195,2114472.0
2017-10-11,10.255,10.37,10.14,10.32,2680312.0
2017-10-12,10.23,10.295,10.085,10.09,2459658.0
2017-10-13,10.22,10.43,10.2,10.295,2840718.0
2017-10-16,10.405,10.475,10.305,10.33,2197793.0
2017-10-17,10.33,10.475,10.28,10.465,2187220.0
2017-10-18,10.49,10.51,10.235,10.365,3134384.0
2017-10-19,10.395,10.645,10.27,10.61,9778896.0
2017-10-20,10.635,10.705,10.525,10.59,3355092.0
2017-10-23,10.635,10.675,10.36,10.405,3102062.0
2017-10-24,10.455,10.525,10.11,10.17,4501484.0
2017-10-25,10.115,10.34,10.115,10.2,2553549.0
2017-10-26,10.21,10.27,10.09,10.22,1996995.0
2017-10-27,10.175,10.515,10.085,10.51,3449595.0
2017-10-30,10.535,10.635,10.39,10.5,4128878.0
2017-10-31,10.5,10.675,10.43,10.62,2248364.0
2017-11-01,10.77,11.1,10.735,11.035,4441876.0
2017-11-02,11.32,11.585,11.085,11.33,5931938.0
2017-11-03,11.33,11.525,11.185,11.51,4010954.0
2017-11-06,11.645,12.12,11.625,12.1,3458195.0
2017-11-07,12.185,12.185,11.855,12.155,4433989.0
2017-11-08,12.095,12.425,12.06,12.28,4682930.0
2017-11-09,12.06,12.38,11.975,12.245,4953203.0
2017-11-10,12.185,12.35,12.07,12.11,5293593.0
2017-11-13,12.075,12.085,11.78,11.815,3247720.0
2017-11-14,11.705,11.735,11.205,11.235,3722381.0
2017-11-15,10.84,11.17,10.805,11.015,3770029.0
2017-11-16,11.01,11.12,10.845,10.9,1775492.0
2017-11-17,11.01,11.11,10.855,11.01,2470164.0
2017-11-20,10.955,10.965,10.545,10.59,4070557.0
2017-11-21,10.65,10.67,10.385,10.415,4166550.0
2017-11-22,10.56,10.66,10.43,10.44,2141200.0
2017-11-23,10.48,10.59,10.48,10.56,594502.0
2017-11-24,10.59,10.635,10.395,10.415,1770042.0
2017-11-27,10.33,10.45,9.88,10.04,2962257.0
2017-11-28,10.09,10.195,10.005,10.065,2301843.0
2017-11-29,10.05,10.2,9.915,10.025,2391453.0
2017-11-30,10.11,10.6,10.09,10.43,3360054.0
2017-12-01,10.56,10.93,10.515,10.915,4346482.0
2017-12-04,10.845,10.955,10.5,10.55,2904867.0
2017-12-05,10.5,10.565,10.39,10.415,1629096.0
2017-12-06,10.295,10.39,10.04,10.065,2588208.0
2017-12-07,10.1,10.395,10.06,10.34,2302961.0
2017-12-08,10.425,10.465,10.285,10.305,2350858.0
2017-12-11,10.37,10.475,10.255,10.44,2051642.0
2017-12-12,10.455,10.475,10.2,10.245,3256758.0
2017-12-13,10.175,10.185,9.975,10.11,4110299.0
2017-12-14,10.06,10.245,9.57,9.59,6576239.0
2017-12-15,9.52,9.605,9.23,9.25,8376647.0
2017-12-18,9.285,9.54,9.225,9.335,4231795.0
2017-12-19,9.37,9.495,9.305,9.35,4195797.0
2017-12-20,9.395,9.495,9.305,9.445,2974541.0
2017-12-21,9.4,9.58,9.29,9.545,2938689.0
2017-12-22,9.515,9.65,9.47,9.515,2927813.0
2017-12-27,9.615,9.695,9.54,9.66,2424450.0
2017-12-28,9.66,9.86,9.625,9.86,1481663.0
2017-12-29,9.915,9.94,9.745,9.775,2072206.0
2018-01-02,9.88,10.39,9.82,10.375,2952590.0
2018-01-03,10.425,11.035,10.415,11.02,4386375.0
2018-01-04,11.07,11.115,10.925,11.045,3440924.0
2018-01-05,10.935,10.97,10.605,10.69,3527008.0
2018-01-08,10.715,10.715,10.4,10.645,2901306.0
2018-01-09,10.705,11.07,10.695,11.01,3871054.0
2018-01-10,11.08,11.3,11.065,11.165,4182771.0
2018-01-11,11.235,11.855,11.175,11.66,5087605.0
2018-01-12,11.455,11.66,11.385,11.58,4269583.0
2018-01-15,11.525,11.66,11.495,11.61,1368033.0
2018-01-16,11.3,11.515,11.115,11.13,2981851.0
2018-01-17,11.19,11.37,11.08,11.285,2248023.0
2018-01-18,11.225,11.285,11.08,11.105,1808982.0
2018-01-19,11.035,11.045,10.775,10.89,3498960.0
2018-01-22,10.885,11.14,10.815,11.03,2400856.0
2018-01-23,11.07,11.235,10.91,11.13,3050161.0
2018-01-24,11.2,11.32,11.005,11.26,4804036.0
2018-01-25,11.32,11.325,10.96,10.98,3295811.0
2018-01-26,11.01,11.105,10.885,10.945,3636918.0
2018-01-29,10.825,10.86,10.575,10.585,2405453.0
2018-01-30,10.435,10.435,10.06,10.16,4406761.0
2018-01-31,10.195,10.235,9.945,9.99,3700140.0
2018-02-01,10.06,10.11,9.655,9.86,3688572.0
2018-02-02,9.665,9.69,9.36,9.42,3651753.0
2018-02-05,9.275,9.555,8.96,9.035,5059948.0
2018-02-06,8.875,9.2,8.73,9.095,4041419.0
2018-02-07,9.095,9.13,8.73,8.9,4769351.0
2018-02-08,8.84,9.165,8.37,8.39,5318147.0
2018-02-09,8.465,8.465,7.685,7.98,9737792.0
2018-02-12,8.165,8.38,7.93,8.28,6375791.0
2018-02-13,8.225,8.235,8.06,8.08,4348235.0
2018-02-14,7.965,8.49,7.845,8.415,7372076.0
2018-02-15,8.79,8.795,7.785,7.97,10075454.0
2018-02-16,8.1,8.225,7.98,8.015,6763559.0
2018-02-20,8.1,8.175,7.935,8.005,4099745.0
2018-02-21,7.955,8.075,7.93,7.935,3556538.0
2018-02-22,8.015,8.245,7.93,7.93,5195554.0
2018-02-23,7.995,8.21,7.93,8.2,3848032.0
2018-02-26,8.21,8.35,8.11,8.295,3528439.0
2018-02-27,8.28,8.455,8.205,8.33,5692186.0
2018-02-28,8.34,8.44,7.945,7.955,3455818.0
2018-03-01,7.92,8.125,7.765,8.005,6134288.0
2018-03-02,7.91,8.315,7.88,8.295,3909241.0
2018-03-05,8.175,8.74,8.15,8.74,4671521.0
2018-03-06,8.805,9.01,8.695,8.95,6255001.0
2018-03-07,8.795,8.96,8.635,8.67,6021470.0
2018-03-08,8.685,8.8,8.575,8.745,3181257.0
2018-03-09,8.875,8.96,8.745,8.91,3721354.0
2018-03-12,8.9,8.975,8.825,8.925,2275651.0
2018-03-13,8.925,9.01,8.83,8.925,2458580.0
2018-03-14,8.975,8.995,8.875,8.94,2462361.0
2018-03-15,9.0,9.09,8.96,9.055,2768469.0
2018-03-16,9.07,9.575,9.07,9.475,7040719.0
2018-03-19,9.5,9.5,9.265,9.3,3253824.0
2018-03-20,9.395,9.49,9.325,9.43,3014811.0
2018-03-21,9.465,9.945,9.43,9.86,4131463.0
2018-03-22,9.645,9.655,9.265,9.31,6146762.0
2018-03-23,9.345,9.385,8.9,8.96,4954198.0
2018-03-26,9.07,9.14,8.84,9.13,2906051.0
2018-03-27,9.175,9.19,8.96,9.055,4240398.0
2018-03-28,9.265,9.325,8.985,9.03,3732541.0
2018-03-29,9.08,9.42,9.055,9.385,3480564.0
2018-04-02,9.3,9.36,9.055,9.25,3027565.0
2018-04-03,9.275,9.71,9.19,9.695,3551486.0
2018-04-04,9.49,9.99,9.325,9.95,5749890.0
2018-04-05,9.995,10.655,9.95,10.365,8907136.0
2018-04-06,10.355,10.63,10.105,10.215,6500580.0
2018-04-09,10.345,10.405,10.04,10.13,4828792.0
2018-04-10,10.275,10.695,10.27,10.62,4799726.0
2018-04-11,10.635,10.985,10.61,10.69,6589839.0
2018-04-12,10.705,10.72,10.465,10.645,3800064.0
2018-04-13,10.715,11.14,10.705,10.885,5310520.0
2018-04-16,10.895,10.985,10.585,10.67,3831388.0
2018-04-17,10.695,10.73,10.415,10.485,4731662.0
2018-04-18,10.62,11.145,10.61,11.09,5747778.0
2018-04-19,11.185,11.375,10.85,10.87,7574745.0
2018-04-20,10.86,10.875,10.44,10.51,6601002.0
2018-04-23,10.305,10.61,10.295,10.55,4602817.0
2018-04-24,10.62,10.765,10.295,10.43,4434745.0
2018-04-25,9.755,11.16,9.755,10.955,13712053.0
2018-04-26,10.895,11.175,10.68,11.1,7245750.0
2018-04-27,11.02,11.09,10.9,10.97,2083804.0
2018-04-30,10.945,11.185,10.85,11.005,5390343.0
2018-05-01,10.91,11.15,10.885,11.065,3292088.0
2018-05-02,10.995,11.365,10.96,11.225,5969172.0
2018-05-03,11.21,11.315,11.09,11.115,11023492.0
2018-05-04,11.1,11.225,11.04,11.14,4423725.0
2018-05-07,11.295,11.885,11.27,11.545,8943782.0
2018-05-08,11.425,11.91,11.135,11.895,10601866.0
2018-05-09,12.025,12.39,12.015,12.075,10119486.0
2018-05-10,12.075,12.135,11.945,12.04,5732946.0
2018-05-11,12.03,12.11,11.93,11.97,3517124.0
2018-05-14,12.03,12.15,11.935,11.965,4651375.0
2018-05-15,11.98,12.005,11.85,11.955,3664265.0
2018-05-16,11.875,11.99,11.785,11.91,2262596.0
2018-05-17,12.15,12.44,12.15,12.255,7584802.0
2018-05-18,12.23,12.29,12.15,12.16,4415038.0
2018-05-22,12.32,12.535,12.185,12.28,7558217.0
2018-05-23,12.21,12.23,11.98,11.99,5176374.0
2018-05-24,11.905,12.015,11.56,11.97,3174247.0
2018-05-25,11.68,11.715,11.245,11.485,4126939.0
2018-05-28,11.255,11.375,11.1,11.295,2452464.0
2018-05-29,11.245,11.63,11.225,11.525,4817951.0
2018-05-30,11.645,11.69,11.575,11.61,3654921.0
2018-05-31,11.62,11.875,11.475,11.705,3373158.0
2018-06-01,11.715,11.85,11.49,11.5,4781794.0
2018-06-04,11.535,11.58,10.5,10.84,356300.0
2018-06-05,10.765,11.045,10.72,10.985,3421620.0
2018-06-06,10.97,11.14,10.9,11.115,3342119.0
2018-06-07,11.235,11.315,11.1,11.165,3228745.0
2018-06-08,11.14,11.195,11.03,11.125,2609830.0
2018-06-11,11.1,11.15,10.98,11.015,2209784.0
2018-06-12,10.985,11.09,10.85,10.93,2586249.0
2018-06-13,10.92,11.02,10.825,10.875,3021964.0
2018-06-14,10.955,11.015,10.635,10.635,2637102.0
2018-06-15,10.645,10.68,10.42,10.43,5896859.0
2018-06-18,10.385,10.885,10.385,10.775,5227698.0
2018-06-19,10.595,10.85,10.55,10.74,1853286.0
2018-06-20,10.85,11.1,10.8,11.02,2554689.0
2018-06-21,10.9,10.955,10.42,10.515,3520796.0
2018-06-22,10.9,11.34,10.87,11.325,4580840.0
2018-06-25,11.325,11.495,11.065,11.145,2865567.0
2018-06-26,11.22,11.48,11.145,11.4,3040503.0
2018-06-27,11.59,11.76,11.57,11.64,3606375.0
2018-06-28,11.63,11.64,11.36,11.45,3144141.0
2018-06-29,11.685,11.84,11.505,11.725,3876889.0
2018-07-03,11.965,12.15,11.815,11.9,2965129.0
2018-07-04,11.88,12.0,11.815,11.905,734966.0
2018-07-05,12.01,12.02,11.675,11.69,2002460.0
2018-07-06,11.625,12.235,11.58,12.175,3731514.0
2018-07-09,12.24,12.475,12.2,12.475,3547856.0
2018-07-10,12.545,12.75,12.485,12.575,3092848.0
2018-07-11,12.39,12.415,12.035,12.18,3184003.0
2018-07-12,12.335,12.355,11.985,12.025,3747536.0
2018-07-13,12.09,12.12,11.9,11.95,3800046.0
2018-07-16,11.76,11.855,11.545,11.725,3271212.0
2018-07-17,11.66,11.865,11.545,11.865,2624514.0
2018-07-18,11.725,11.795,11.605,11.745,2316054.0
2018-07-19,11.77,11.965,11.605,11.605,2477851.0
2018-07-20,11.69,11.69,11.41,11.425,2449147.0
2018-07-23,11.485,11.605,11.415,11.51,2228357.0
2018-07-24,11.485,11.7,11.48,11.555,2494221.0
2018-07-25,11.6,11.71,11.46,11.63,2428507.0
2018-07-26,11.555,11.9,11.4,11.505,3535627.0
2018-07-27,11.425,11.51,11.055,11.145,5416572.0
2018-07-30,11.355,11.4,11.16,11.28,4967667.0
2018-07-31,11.235,11.325,11.08,11.21,2571497.0
2018-08-01,11.17,11.255,11.005,11.195,3620928.0
2018-08-02,11.09,11.35,11.08,11.265,2840024.0
2018-08-03,11.21,11.325,11.145,11.295,1791948.0
2018-08-07,11.48,11.6,11.205,11.23,2149977.0
2018-08-08,11.185,11.21,10.835,10.97,4296830.0
2018-08-09,10.955,11.17,10.93,11.1,2219132.0
2018-08-10,11.075,11.255,10.935,11.195,2118622.0
2018-08-13,11.145,11.29,11.145,11.17,2059275.0
2018-08-14,11.23,11.245,10.72,10.74,4828476.0
2018-08-15,10.535,10.62,9.905,10.105,6308185.0
2018-08-16,9.99,10.2,9.955,9.965,4838159.0
2018-08-17,10.015,10.31,9.925,10.275,3473065.0
2018-08-20,10.29,10.39,10.225,10.325,3505956.0
2018-08-21,10.405,10.545,10.38,10.44,3303976.0
2018-08-22,10.565,10.705,10.48,10.535,2839538.0
2018-08-23,10.505,10.575,10.35,10.56,2281376.0
2018-08-24,10.655,10.91,10.645,10.835,2631576.0
2018-08-27,10.85,11.055,10.85,10.91,2938263.0
2018-08-28,10.93,11.05,10.765,10.765,3017011.0
2018-08-29,10.85,10.93,10.755,10.825,2604866.0
2018-08-30,10.825,10.93,10.215,10.61,6329794.0
2018-08-31,10.49,10.575,10.335,10.395,3136054.0
2018-09-04,10.465,10.54,10.12,10.18,3886781.0
2018-09-05,10.13,10.2,9.87,10.165,2802153.0
2018-09-06,10.17,10.31,9.94,9.975,3682165.0
2018-09-07,9.62,10.085,9.335,10.06,7300409.0
2018-09-10,10.285,10.77,10.16,10.17,7424639.0
2018-09-11,10.135,10.23,9.95,10.155,5600989.0
2018-09-12,10.24,10.355,10.075,10.165,3412546.0
2018-09-13,10.13,10.205,9.885,10.06,3850775.0
2018-09-14,10.04,10.13,9.93,9.965,1925496.0
2018-09-17,10.01,10.04,9.76,9.835,2429121.0
2018-09-18,9.895,10.12,9.855,10.04,3641156.0
2018-09-19,10.06,10.385,9.99,10.3,4706994.0
2018-09-20,10.31,10.405,10.18,10.26,4481885.0
2018-09-21,10.31,10.5,10.24,10.405,5181710.0
2018-09-24,10.57,10.855,10.525,10.76,2404015.0
2018-09-25,10.855,10.88,10.465,10.465,2655439.0
2018-09-26,10.45,10.605,10.325,10.36,2489867.0
2018-09-27,10.655,11.31,10.62,11.295,5578351.0
2018-09-28,11.215,11.32,11.085,11.19,3331530.0
2018-10-01,11.39,11.76,11.3,11.52,4903196.0
2018-10-02,11.485,11.525,11.155,11.19,2539742.0
2018-10-03,11.2,11.585,11.11,11.58,3538171.0
2018-10-04,11.465,11.5,11.3,11.415,3083219.0
2018-10-05,11.45,11.5,11.2,11.265,3237920.0
2018-10-09,11.265,11.265,11.07,11.095,2772590.0
2018-10-10,11.08,11.14,10.395,10.45,5643324.0
2018-10-11,10.31,10.38,10.045,10.085,4993875.0
2018-10-12,10.32,10.355,9.69,9.855,5674589.0
2018-10-15,9.845,9.94,9.475,9.5,3243725.0
2018-10-16,9.55,9.855,9.5,9.825,3579005.0
2018-10-17,9.75,9.79,9.48,9.74,3740671.0
2018-10-18,9.62,9.665,9.465,9.595,3536534.0
2018-10-19,9.655,9.79,9.595,9.62,2704644.0
2018-10-22,9.655,9.76,9.55,9.725,2461673.0
2018-10-23,9.5,9.765,9.32,9.63,4193640.0
2018-10-24,9.69,9.775,9.35,9.395,4809868.0
2018-10-25,9.49,9.63,9.345,9.575,2839465.0
2018-10-26,9.445,9.705,9.345,9.595,4242773.0
2018-10-29,9.595,9.655,9.275,9.38,5218610.0
2018-10-30,9.415,9.58,9.135,9.57,4184627.0
2018-10-31,9.705,10.18,9.505,9.61,6006431.0
2018-11-01,9.585,9.965,9.535,9.915,5670537.0
2018-11-02,10.0,10.11,9.775,9.895,4025559.0
2018-11-05,9.945,10.19,9.945,10.18,3363319.0
2018-11-06,10.23,10.32,10.095,10.265,3243663.0
2018-11-07,10.355,10.47,10.19,10.405,3551446.0
2018-11-08,10.355,10.48,10.25,10.42,3272000.0
2018-11-09,10.105,10.335,9.715,10.2,5829282.0
2018-11-12,10.31,10.325,9.885,9.93,3374802.0
2018-11-13,9.915,10.015,9.5,9.525,11891462.0
2018-11-14,9.68,9.845,9.18,9.3,10554084.0
2018-11-15,9.29,9.595,9.275,9.44,3472875.0
2018-11-16,9.515,9.56,9.075,9.205,4444478.0
2018-11-19,9.095,9.535,8.885,9.145,5284277.0
2018-11-20,8.93,8.975,8.5,8.575,14283572.0
2018-11-21,8.69,8.91,8.625,8.74,3639045.0
2018-11-22,8.72,8.755,8.595,8.705,631183.0
2018-11-23,8.5,8.525,7.87,7.98,5066441.0
2018-11-26,8.095,8.29,7.905,8.015,4568417.0
2018-11-27,7.965,8.17,7.895,8.11,4004513.0
2018-11-28,8.095,8.195,7.885,7.93,4938079.0
2018-11-29,7.965,8.48,7.94,8.41,5749762.0
2018-11-30,8.255,8.595,8.165,8.47,5646565.0
2018-12-03,9.275,9.585,9.12,9.48,8112823.0
2018-12-04,9.44,9.5,9.21,9.29,5390623.0
2018-12-05,9.325,9.88,9.18,9.56,5563546.0
2018-12-06,9.145,9.275,8.755,8.825,11682939.0
2018-12-07,9.16,9.38,8.765,8.765,6231259.0
2018-12-10,8.62,8.755,8.455,8.66,4045282.0
2018-12-11,8.88,9.475,8.695,8.715,4249844.0
2018-12-12,8.87,9.39,8.85,9.075,4306384.0
2018-12-13,9.1,9.24,9.0,9.19,3276898.0
2018-12-14,9.065,9.155,8.85,8.895,3325383.0
2018-12-17,8.92,9.05,8.46,8.54,3737920.0
2018-12-18,8.505,8.54,8.165,8.255,5234941.0
2018-12-19,8.28,8.545,8.08,8.14,4054449.0
2018-12-20,8.06,8.21,7.76,7.93,5221020.0
2018-12-21,7.925,8.14,7.76,7.81,7921420.0
2018-12-24,7.715,7.775,7.575,7.575,2023939.0
2018-12-27,7.965,8.06,7.73,8.055,4330873.0
2018-12-28,8.09,8.34,8.02,8.13,4117749.0
2018-12-31,8.22,8.41,8.185,8.32,2589163.0
2019-01-02,8.125,8.685,7.965,8.54,3158030.0
2019-01-03,8.625,8.66,8.355,8.46,3318003.0
2019-01-04,8.625,8.96,8.58,8.93,4512122.0
2019-01-07,8.99,9.145,8.87,8.965,3618110.0
2019-01-08,9.035,9.245,8.91,9.065,3609891.0
2019-01-09,9.195,9.3,8.92,9.295,4356889.0
2019-01-10,9.155,9.44,9.1,9.405,2785607.0
2019-01-11,9.26,9.45,9.18,9.32,3043659.0
2019-01-14,9.195,9.31,9.145,9.225,2503560.0
2019-01-15,9.285,9.475,9.25,9.345,3697230.0
2019-01-16,9.31,9.38,9.095,9.17,3778356.0
2019-01-17,9.035,9.345,8.935,9.265,3355894.0
2019-01-18,9.355,9.415,9.165,9.355,3196766.0
2019-01-21,9.36,9.37,9.155,9.205,787922.0
2019-01-22,9.06,9.1,8.86,8.97,3287737.0
2019-01-23,8.99,9.04,8.675,8.775,8035925.0
2019-01-24,8.775,8.92,8.675,8.815,9350977.0
2019-01-25,8.87,8.955,8.74,8.91,7076555.0
2019-01-28,8.79,8.935,8.745,8.935,3571505.0
2019-01-29,8.945,9.225,8.93,9.065,4264246.0
2019-01-30,9.1,9.3,9.095,9.135,4812001.0
2019-01-31,9.215,9.26,8.815,8.895,5642750.0
2019-02-01,8.91,8.965,8.66,8.72,4691705.0
2019-02-04,8.71,8.815,8.675,8.765,3455484.0
2019-02-05,8.73,8.965,8.73,8.87,3913465.0
2019-02-06,8.825,9.05,8.775,8.98,3927537.0
2019-02-07,8.935,8.935,8.675,8.745,4573971.0
2019-02-08,8.755,8.765,8.515,8.61,3542062.0
2019-02-11,8.48,8.755,8.34,8.705,2901167.0
2019-02-12,8.85,9.04,8.8,9.04,3178585.0
2019-02-13,8.91,9.7,8.805,9.57,7843631.0
2019-02-14,9.58,9.915,9.57,9.63,3927151.0
2019-02-15,9.75,9.985,9.745,9.95,3419308.0
2019-02-19,9.945,10.125,9.915,10.075,3169108.0
2019-02-20,10.03,10.135,9.97,10.09,2536626.0
2019-02-21,10.055,10.14,9.855,9.95,4030162.0
2019-02-22,10.045,10.14,9.97,10.135,2508442.0
2019-02-25,10.075,10.3,10.045,10.23,3737849.0
2019-02-26,10.28,10.55,10.23,10.5,4141825.0
2019-02-27,10.6,10.61,10.395,10.43,3556188.0
2019-02-28,10.41,10.49,10.265,10.455,3886154.0
2019-03-01,10.525,10.62,10.465,10.54,3126490.0
2019-03-04,10.42,10.47,9.735,9.945,9122384.0
2019-03-05,9.995,10.09,9.83,9.945,4304133.0
2019-03-06,9.84,9.88,9.725,9.745,5415652.0
2019-03-07,9.78,9.89,9.62,9.85,2832193.0
2019-03-08,9.545,9.665,9.26,9.535,3771087.0
2019-03-11,9.62,9.985,9.62,9.915,2560314.0
2019-03-12,9.945,10.09,9.925,10.03,2291599.0
2019-03-13,10.09,10.265,10.065,10.175,2895843.0
2019-03-14,10.185,10.315,10.105,10.205,2401676.0
2019-03-15,10.24,10.245,9.97,10.175,8320801.0
2019-03-18,10.24,10.395,10.21,10.35,2716340.0
2019-03-19,10.41,10.48,10.185,10.28,3304988.0
2019-03-20,10.275,10.67,10.24,10.61,3677310.0
2019-03-21,10.545,10.795,10.535,10.71,2932168.0
2019-03-22,10.585,10.595,10.21,10.245,3748846.0
2019-03-25,10.17,10.265,9.915,9.94,3370233.0
2019-03-26,9.975,10.24,9.975,10.16,3019714.0
2019-03-27,10.17,10.23,10.005,10.04,2703879.0
2019-03-28,9.975,10.115,9.87,10.065,3040782.0
2019-03-29,10.23,10.255,9.95,10.1,3234784.0
2019-04-01,10.375,10.58,10.375,10.57,3354129.0
2019-04-02,10.58,10.68,10.475,10.58,3589845.0
2019-04-03,10.595,10.655,10.23,10.405,3976265.0
2019-04-04,10.405,10.475,10.255,10.465,3671294.0
2019-04-05,10.545,10.95,10.49,10.95,4507424.0
2019-04-08,10.98,11.23,10.97,11.18,5438620.0
2019-04-09,11.08,11.135,10.9,11.1,4665302.0
2019-04-10,11.185,11.655,11.17,11.63,7320997.0
2019-04-11,11.56,11.755,11.45,11.485,5698548.0
2019-04-12,11.7,11.795,11.42,11.485,3453799.0
2019-04-15,11.485,11.5,11.37,11.38,3222773.0
2019-04-16,11.58,11.62,11.415,11.455,5883083.0
2019-04-17,11.525,11.82,11.42,11.805,4978891.0
2019-04-18,11.82,11.885,11.675,11.755,3829052.0
2019-04-22,11.9,12.18,11.885,12.135,4652503.0
2019-04-23,12.12,12.225,12.005,12.195,6007799.0
2019-04-24,12.405,12.415,11.84,11.96,10746471.0
2019-04-25,11.92,11.98,11.78,11.955,2943476.0
2019-04-26,11.79,11.815,11.52,11.725,7902692.0
2019-04-29,11.72,11.785,11.585,11.655,2928791.0
2019-04-30,11.78,11.82,11.5,11.56,2869208.0
2019-05-01,11.51,11.58,10.995,11.005,4913173.0
2019-05-02,10.875,10.935,10.58,10.675,6178314.0
2019-05-03,10.795,10.845,10.44,10.56,3959820.0
2019-05-06,10.36,10.675,10.325,10.655,2800628.0
2019-05-07,10.48,10.48,10.24,10.42,3193766.0
2019-05-08,10.455,10.765,10.455,10.5,3132500.0
2019-05-09,10.36,10.64,10.255,10.5,2409505.0
2019-05-10,10.475,10.68,10.28,10.56,3302895.0
2019-05-13,10.525,10.62,10.24,10.255,2784452.0
2019-05-14,10.315,10.57,10.315,10.5,2163527.0
2019-05-15,10.385,10.535,10.27,10.325,4300871.0
2019-05-16,10.395,10.56,10.21,10.275,5833926.0
2019-05-17,10.245,10.31,10.09,10.125,2902863.0
2019-05-21,10.075,10.24,10.04,10.22,2011068.0
2019-05-22,10.1,10.16,9.95,9.995,2150944.0
2019-05-23,9.735,9.76,9.47,9.665,3651978.0
2019-05-24,9.785,9.845,9.525,9.645,2582999.0
2019-05-27,9.61,9.805,9.575,9.775,510459.0
2019-05-28,9.785,9.82,9.63,9.75,1351298.0
2019-05-29,9.525,9.89,9.445,9.855,5010139.0
2019-05-30,9.845,9.95,9.7,9.805,3148706.0
2019-05-31,9.585,9.77,9.555,9.645,2672019.0
2019-06-03,9.74,9.95,9.4,9.445,5409045.0
2019-06-04,9.535,9.585,9.315,9.36,2707107.0
2019-06-05,9.35,9.43,8.96,9.02,3423496.0
2019-06-06,9.02,9.2,8.995,9.165,3040217.0
2019-06-07,9.13,9.57,9.105,9.525,4523366.0
2019-06-10,9.575,9.69,9.36,9.56,3834914.0
2019-06-11,9.67,9.795,9.535,9.725,2834763.0
2019-06-12,9.61,9.725,9.535,9.595,3093058.0
2019-06-13,9.81,9.89,9.735,9.805,3393355.0
2019-06-14,9.82,9.95,9.74,9.935,2523176.0
2019-06-17,9.845,10.25,9.82,10.23,2820522.0
2019-06-18,10.355,10.55,10.32,10.39,2966195.0
2019-06-19,10.485,10.575,10.125,10.16,3503092.0
2019-06-20,10.32,10.47,10.23,10.345,4138020.0
2019-06-21,10.38,10.44,10.155,10.195,5750425.0
2019-06-24,10.205,10.27,10.065,10.125,2014925.0
2019-06-25,10.1,10.38,10.075,10.085,2237775.0
2019-06-26,10.23,10.5,10.225,10.3,1925012.0
2019-06-27,10.33,10.33,10.085,10.135,1999497.0
2019-06-28,10.16,10.31,9.915,10.1,1992559.0
2019-07-02,10.195,10.195,9.935,10.11,2082354.0
2019-07-03,10.155,10.23,9.985,10.225,1366904.0
2019-07-04,10.215,10.24,10.03,10.215,1303240.0
2019-07-05,10.065,10.285,10.065,10.225,1313987.0
2019-07-08,10.19,10.39,10.125,10.275,1601055.0
2019-07-09,10.265,10.495,10.145,10.46,1996967.0
2019-07-10,10.575,10.82,10.485,10.72,2987147.0
2019-07-11,10.705,10.8,10.58,10.765,1599933.0
2019-07-12,10.75,10.905,10.73,10.895,1770763.0
2019-07-15,10.915,10.99,10.835,10.905,1975438.0
2019-07-16,10.915,10.925,10.695,10.785,2134768.0
2019-07-17,10.8,10.895,10.645,10.82,2954991.0
2019-07-18,10.755,10.93,10.405,10.555,2799278.0
2019-07-19,10.615,10.905,10.58,10.855,1873131.0
2019-07-22,10.89,11.03,10.87,10.95,2180317.0
2019-07-23,10.985,11.14,10.86,11.08,2478468.0
2019-07-24,10.985,11.21,10.695,10.75,5346178.0
2019-07-25,10.8,10.89,10.38,10.555,5020071.0
2019-07-26,10.54,10.73,10.435,10.625,3792344.0
2019-07-29,10.68,10.72,10.18,10.23,3027551.0
2019-07-30,10.18,10.76,10.12,10.66,3390915.0
2019-07-31,10.715,10.87,10.6,10.73,3173560.0
2019-08-01,10.615,10.685,10.275,10.505,3328353.0
2019-08-02,10.565,10.65,10.075,10.205,2661593.0
2019-08-06,9.865,9.915,9.665,9.82,5412873.0
2019-08-07,9.62,9.74,9.47,9.62,4261212.0
2019-08-08,9.665,9.855,9.61,9.81,3879241.0
2019-08-09,9.9,10.005,9.785,9.865,2128932.0
2019-08-12,9.875,9.95,9.72,9.845,2038076.0
2019-08-13,9.845,10.24,9.725,10.09,4537259.0
2019-08-14,9.84,9.89,9.515,9.665,2024601.0
2019-08-15,9.6,9.67,9.4,9.515,1786281.0
2019-08-16,9.61,9.61,9.435,9.49,2585895.0
2019-08-19,9.635,9.69,9.49,9.62,2743248.0
2019-08-20,9.56,9.65,9.49,9.575,2007677.0
2019-08-21,9.635,10.085,9.6,9.935,3899160.0
2019-08-22,9.935,10.125,9.915,9.98,2008272.0
2019-08-23,9.795,10.055,9.62,9.645,2148248.0
2019-08-26,9.785,9.915,9.69,9.74,1636971.0
2019-08-27,9.805,9.875,9.61,9.61,2374535.0
2019-08-28,9.77,9.925,9.63,9.9,2141732.0
2019-08-29,10.03,10.39,10.005,10.335,2057950.0
2019-08-30,10.39,10.425,10.155,10.16,2062671.0
2019-09-03,9.985,10.075,9.83,10.055,1674617.0
2019-09-04,10.23,10.285,9.95,10.075,6544673.0
2019-09-05,10.195,10.58,10.16,10.575,2785703.0
2019-09-06,10.475,10.51,10.33,10.495,2004923.0
2019-09-09,10.61,10.915,10.575,10.66,5713707.0
2019-09-10,10.74,10.985,10.66,10.75,4431833.0
2019-09-11,10.79,10.905,10.6,10.82,4701559.0
2019-09-12,10.605,11.17,10.53,11.04,4110818.0
2019-09-13,11.1,11.195,10.755,10.915,4357367.0
2019-09-16,11.705,12.575,11.67,12.23,11414711.0
2019-09-17,12.16,12.19,11.65,11.82,4446984.0
2019-09-18,11.67,11.76,11.52,11.615,2818487.0
2019-09-19,11.76,11.8,11.555,11.59,2553072.0
2019-09-20,11.695,11.845,11.49,11.625,4269889.0
2019-09-23,11.565,11.645,11.47,11.495,1397653.0
2019-09-24,11.475,11.475,11.22,11.29,1693540.0
2019-09-25,11.185,11.38,11.115,11.29,2040848.0
2019-09-26,11.29,11.4,11.125,11.275,2215450.0
2019-09-27,11.09,11.415,11.09,11.195,4124756.0
2019-09-30,11.185,11.265,10.895,10.915,2028223.0
2019-10-01,10.965,11.065,10.46,10.58,3253276.0
2019-10-02,10.59,10.685,10.07,10.21,4506610.0
2019-10-03,10.125,10.345,10.045,10.28,2712729.0
2019-10-04,10.32,10.325,9.92,9.995,2068250.0
2019-10-07,10.1,10.24,9.835,10.01,2316143.0
2019-10-08,9.96,9.96,9.475,9.5,3609172.0
2019-10-09,9.615,9.655,9.365,9.415,3722175.0
2019-10-10,9.485,9.57,9.345,9.525,2302191.0
2019-10-11,9.6,10.01,9.58,9.95,5394059.0
2019-10-15,9.745,10.14,9.73,9.915,3429498.0
2019-10-16,9.905,10.105,9.885,9.965,1900710.0
2019-10-17,9.96,10.02,9.81,9.965,1869891.0
2019-10-18,10.09,10.09,9.835,9.895,1376927.0
2019-10-21,9.87,10.135,9.825,10.035,1642794.0
2019-10-22,9.985,10.23,9.765,9.995,2796160.0
2019-10-23,9.93,10.37,9.915,10.275,2519887.0
2019-10-24,10.32,10.35,9.935,10.08,2224460.0
2019-10-25,10.03,10.23,9.975,10.065,1851765.0
2019-10-28,10.035,10.285,9.915,9.975,2548231.0
2019-10-29,9.88,10.315,9.835,10.195,2170582.0
2019-10-30,10.17,10.275,9.86,10.01,2446225.0
2019-10-31,9.965,10.03,9.58,9.85,4317019.0
2019-11-01,9.895,10.24,9.88,10.045,4325209.0
2019-11-04,10.195,10.47,10.17,10.28,2706656.0
2019-11-05,10.275,10.605,10.24,10.465,2941112.0
2019-11-06,10.475,10.475,10.175,10.21,2655401.0
2019-11-07,10.325,10.81,10.325,10.64,3594459.0
2019-11-08,10.58,10.7,10.425,10.635,2087132.0
2019-11-11,10.5,10.89,10.465,10.87,2780972.0
2019-11-12,10.835,11.03,10.695,10.73,2484033.0
2019-11-13,10.65,10.775,10.605,10.74,1522128.0
2019-11-14,10.835,10.855,10.51,10.52,2457224.0
2019-11-15,10.59,10.87,10.545,10.775,1551478.0
2019-11-18,10.68,10.74,10.535,10.625,1397957.0
2019-11-19,10.57,10.59,10.265,10.37,2793593.0
2019-11-20,10.36,10.685,10.24,10.415,2984366.0
2019-11-21,10.43,10.635,10.39,10.545,2003916.0
2019-11-22,10.555,10.64,10.39,10.465,1745775.0
2019-11-25,10.495,10.685,10.37,10.625,1725340.0
2019-11-26,10.625,10.705,10.495,10.625,1845851.0
2019-11-27,10.625,10.625,10.36,10.6,2035831.0
2019-11-28,10.535,10.605,10.47,10.555,498842.0
2019-11-29,10.475,10.545,10.3,10.31,1396950.0
2019-12-02,10.46,10.475,10.23,10.3,1463576.0
2019-12-03,10.205,10.265,9.95,9.965,2858552.0
2019-12-04,10.08,10.32,10.0,10.175,3220578.0
2019-12-05,10.205,10.3,10.0,10.055,2351102.0
2019-12-06,10.125,10.825,10.125,10.825,3690884.0
2019-12-09,10.695,10.925,10.64,10.695,2281616.0
2019-12-10,10.67,11.045,10.625,10.93,3126707.0
2019-12-11,10.895,11.03,10.8,10.87,1772974.0
2019-12-12,10.925,11.27,10.875,11.165,2496402.0
2019-12-13,11.215,11.43,11.12,11.26,2703843.0
2019-12-16,11.33,11.42,11.225,11.29,1603896.0
2019-12-17,11.315,11.59,11.315,11.465,3610481.0
2019-12-18,11.44,11.525,11.29,11.385,1748695.0
2019-12-19,11.365,11.545,11.32,11.475,2134670.0
2019-12-20,11.475,11.56,11.34,11.44,4414227.0
2019-12-23,11.475,11.675,11.445,11.65,1629695.0
2019-12-24,11.66,11.71,11.555,11.64,1085715.0
2019-12-27,11.73,11.79,11.58,11.625,1359688.0
2019-12-30,11.665,11.74,11.525,11.605,1693217.0
2019-12-31,11.475,11.685,11.44,11.65,1296708.0
2020-01-02,11.705,11.8,11.525,11.625,1351154.0
2020-01-03,11.845,12.055,11.65,11.675,3487891.0
2020-01-06,11.73,11.995,11.72,11.985,1960905.0
2020-01-07,11.93,12.005,11.825,11.95,1867124.0
2020-01-08,11.895,11.95,11.495,11.58,4033301.0
2020-01-09,11.515,11.57,11.365,11.515,6436490.0
2020-01-10,11.48,11.515,11.36,11.405,3324056.0
2020-01-13,11.34,11.34,10.955,11.145,3351968.0
2020-01-14,11.155,11.19,10.995,11.015,4834112.0
2020-01-15,10.95,11.005,10.81,10.945,1687476.0
2020-01-16,10.99,11.06,10.81,10.82,4085421.0
2020-01-17,10.875,10.89,10.68,10.69,1870771.0
2020-01-20,10.69,10.795,10.635,10.66,626000.0
2020-01-21,10.6,10.76,10.52,10.555,2294597.0
2020-01-22,10.5,10.645,10.425,10.53,4021806.0
2020-01-23,10.415,10.495,10.22,10.485,3012251.0
2020-01-24,10.395,10.415,10.095,10.175,2981105.0
2020-01-27,9.885,10.195,9.84,10.175,4987321.0
2020-01-28,10.245,10.405,10.16,10.31,8529483.0
2020-01-29,10.39,10.475,10.315,10.425,2618292.0
2020-01-30,10.3,10.565,10.24,10.54,3753874.0
2020-01-31,10.395,10.405,10.115,10.165,3255290.0
2020-02-03,10.21,10.36,10.09,10.125,3594041.0
2020-02-04,10.35,10.43,10.21,10.21,1998081.0
2020-02-05,10.475,10.95,10.45,10.725,3690644.0
2020-02-06,10.69,10.91,10.44,10.73,2628340.0
2020-02-07,10.6,10.69,10.37,10.475,3592128.0
2020-02-10,10.405,10.555,10.22,10.54,2385136.0
2020-02-11,10.69,10.82,10.54,10.575,4474255.0
2020-02-12,10.695,10.99,9.955,10.68,10011691.0
2020-02-13,10.575,10.69,10.465,10.54,3104715.0
2020-02-14,10.59,10.66,10.3,10.43,2670300.0
2020-02-18,10.31,10.495,10.21,10.425,2136748.0
2020-02-19,10.495,10.645,10.395,10.61,2883897.0
2020-02-20,10.66,10.83,10.625,10.795,4044519.0
2020-02-21,10.66,10.68,10.465,10.545,2974093.0
2020-02-24,10.13,10.175,9.925,9.975,3989810.0
2020-02-25,10.0,10.01,9.575,9.68,4015797.0
2020-02-26,9.715,9.795,9.29,9.31,4148201.0
2020-02-27,9.0,9.145,8.57,8.93,5034361.0
2020-02-28,8.605,8.73,8.305,8.71,8834059.0
2020-03-02,8.85,8.87,8.47,8.78,6645192.0
2020-03-03,8.775,8.895,8.32,8.365,6232504.0
2020-03-04,8.49,8.625,8.085,8.225,4734501.0
2020-03-05,8.03,8.11,7.83,7.9,6397695.0
2020-03-06,7.625,7.775,6.885,6.97,8864189.0
2020-03-09,3.97,4.28,3.25,3.37,23370894.0
2020-03-10,4.635,4.635,3.415,3.75,20948635.0
2020-03-11,3.625,3.75,3.53,3.67,13803457.0
2020-03-12,3.485,3.485,3.075,3.235,14479979.0
2020-03-13,3.44,3.735,3.385,3.725,12802581.0
2020-03-16,3.225,3.315,2.955,3.11,8940794.0
2020-03-17,3.125,3.155,2.365,2.475,11447485.0
2020-03-18,2.32,2.48,1.845,2.035,17089581.0
2020-03-19,2.08,2.24,1.98,2.115,17314797.0
2020-03-20,2.24,2.32,2.115,2.14,18716268.0
2020-03-23,2.22,2.33,2.035,2.105,9595758.0
2020-03-24,2.275,2.33,2.195,2.305,7930574.0
2020-03-25,2.365,2.805,2.295,2.545,16227484.0
2020-03-26,2.57,2.705,2.305,2.385,10968914.0
2020-03-27,2.305,2.355,2.07,2.105,9346189.0
2020-03-30,2.105,2.175,1.99,2.16,11468872.0
2020-03-31,2.42,2.705,2.295,2.545,14957764.0
2020-04-01,2.445,2.6,2.26,2.435,10361835.0
2020-04-02,2.78,3.18,2.605,3.0,26818195.0
2020-04-03,3.395,3.405,2.75,3.1,22958039.0
2020-04-06,3.17,3.495,3.055,3.405,16527217.0
2020-04-07,3.61,3.935,3.405,3.45,24052805.0
2020-04-08,3.54,3.735,3.315,3.685,15740178.0
2020-04-09,3.855,3.89,3.29,3.46,22115295.0
2020-04-13,3.62,3.655,3.27,3.315,10969727.0
2020-04-14,3.225,3.305,3.135,3.245,11065075.0
2020-04-15,3.125,3.235,3.02,3.19,9894519.0
2020-04-16,3.19,3.255,3.135,3.19,10165620.0
2020-04-17,3.165,3.485,3.125,3.44,12833795.0
2020-04-20,3.145,3.47,3.135,3.315,11535587.0
2020-04-21,3.2,3.37,3.18,3.34,12133649.0
2020-04-22,3.45,3.69,3.44,3.675,9472512.0
2020-04-23,3.815,4.255,3.78,3.925,14497940.0
2020-04-24,4.03,4.165,3.72,3.835,10853945.0
2020-04-27,3.7,3.915,3.51,3.81,8262359.0
2020-04-28,3.855,4.025,3.84,3.925,9162090.0
2020-04-29,4.075,4.505,4.05,4.48,15799759.0
2020-04-30,4.67,4.685,4.23,4.525,14222004.0
2020-05-01,4.49,4.55,4.14,4.22,10524312.0
2020-05-04,4.03,4.415,4.025,4.255,11077872.0
2020-05-05,4.49,4.72,4.375,4.59,14586542.0
2020-05-06,4.605,4.795,4.46,4.505,10224276.0
2020-05-07,4.66,4.805,4.605,4.795,9430446.0
2020-05-08,4.885,4.93,4.765,4.82,8000077.0
2020-05-11,4.75,4.805,4.57,4.605,6567775.0
2020-05-12,4.66,4.885,4.65,4.76,7255273.0
2020-05-13,4.74,4.74,4.41,4.425,8072124.0
2020-05-14,4.285,4.545,4.03,4.425,10413858.0
2020-05-15,4.455,4.705,4.4,4.67,6473181.0
2020-05-19,5.36,5.44,4.975,5.02,12035004.0
2020-05-20,5.15,5.365,5.09,5.365,6788010.0
2020-05-21,5.395,5.495,5.19,5.34,7112309.0
2020-05-22,5.235,5.375,5.18,5.295,4216080.0
2020-05-25,5.395,5.405,5.28,5.315,2507298.0
2020-05-26,5.42,5.495,5.35,5.395,4743292.0
2020-05-27,5.42,5.575,5.25,5.545,6034818.0
2020-05-28,5.52,5.58,5.375,5.405,4927164.0
2020-05-29,5.33,5.395,5.205,5.375,6052094.0
2020-06-01,5.285,5.495,5.18,5.475,5201683.0
2020-06-02,5.53,5.77,5.52,5.75,5239850.0
2020-06-03,5.825,5.985,5.735,5.795,5873795.0
2020-06-04,5.75,5.855,5.7,5.825,6375032.0
2020-06-05,6.165,6.4,6.14,6.315,9695237.0
2020-06-08,6.72,6.99,6.505,6.91,11738292.0
2020-06-09,6.71,6.72,6.37,6.44,9626316.0
2020-06-10,6.355,6.405,6.05,6.145,5856675.0
2020-06-11,5.385,5.84,5.385,5.485,8824229.0
2020-06-12,5.77,5.915,5.45,5.565,7725440.0
2020-06-15,5.195,5.675,5.195,5.625,6523725.0
2020-06-16,5.965,6.155,5.825,5.94,6942434.0
2020-06-17,5.915,5.95,5.555,5.6,4541611.0
2020-06-18,5.475,5.645,5.32,5.42,8647177.0
2020-06-19,5.62,5.68,5.485,5.535,9161345.0
2020-06-22,5.51,5.62,5.41,5.6,2826313.0
2020-06-23,5.715,5.825,5.655,5.7,4723248.0
2020-06-24,5.6,5.67,5.455,5.575,6567107.0
2020-06-25,5.465,5.825,5.455,5.68,5265717.0
2020-06-26,5.645,5.655,5.35,5.44,6676938.0
2020-06-29,5.455,5.76,5.405,5.71,5907464.0
2020-06-30,5.67,5.735,5.495,5.69,3999020.0
2020-07-02,5.795,5.85,5.665,5.77,3784725.0
2020-07-03,5.715,5.77,5.655,5.655,1111230.0
2020-07-06,5.735,5.93,5.635,5.645,5098293.0
2020-07-07,5.58,5.62,5.405,5.485,4093543.0
2020-07-08,5.455,5.58,5.36,5.385,3996527.0
2020-07-09,5.375,5.455,5.15,5.28,4877530.0
2020-07-10,5.225,5.395,5.205,5.365,3997311.0
2020-07-13,5.375,5.43,5.17,5.18,4612511.0
2020-07-14,5.17,5.405,5.055,5.385,6232021.0
2020-07-15,5.51,5.75,5.495,5.62,8242603.0
2020-07-16,5.535,5.655,5.465,5.555,4059661.0
2020-07-17,5.6,5.635,5.44,5.44,4590232.0
2020-07-20,5.405,5.5,5.25,5.32,3696021.0
2020-07-21,5.465,6.03,5.455,5.93,9069986.0
2020-07-22,5.835,6.04,5.7,5.985,4298206.0
2020-07-23,5.84,6.095,5.805,5.965,4962895.0
2020-07-24,5.965,6.12,5.915,6.03,4445871.0
2020-07-27,6.04,6.085,5.95,6.05,3303189.0
2020-07-28,6.11,6.11,5.61,5.69,5527815.0
2020-07-29,5.735,5.78,5.59,5.75,2849712.0
2020-07-30,5.6,5.635,5.42,5.53,3530003.0
2020-07-31,5.485,5.575,5.32,5.34,5124894.0
2020-08-04,5.395,5.625,5.385,5.535,5207600.0
2020-08-05,5.7,6.02,5.69,5.925,5900877.0
2020-08-06,5.885,5.995,5.835,5.895,4017262.0
2020-08-07,5.835,5.925,5.77,5.84,3072637.0
2020-08-10,5.925,6.075,5.87,6.065,4261165.0
2020-08-11,6.2,6.36,6.01,6.055,5648770.0
2020-08-12,6.255,6.27,6.095,6.22,3614556.0
2020-08-13,6.155,6.2,5.995,6.075,3607948.0
2020-08-14,6.005,6.145,5.96,6.1,3529292.0
2020-08-17,6.095,6.175,6.05,6.175,3612364.0
2020-08-18,6.13,6.22,5.925,5.95,3550750.0
2020-08-19,5.925,6.005,5.835,5.895,2073978.0
2020-08-20,5.78,5.89,5.715,5.815,2320479.0
2020-08-21,5.75,5.78,5.45,5.52,6538780.0
2020-08-24,5.61,5.825,5.545,5.795,3259831.0
2020-08-25,5.86,5.95,5.76,5.825,2004399.0
2020-08-26,5.84,5.87,5.625,5.69,2083598.0
2020-08-27,5.69,5.71,5.52,5.665,3061259.0
2020-08-28,5.655,5.77,5.62,5.75,2252680.0
2020-08-31,5.735,5.745,5.5,5.52,2756216.0
2020-09-01,5.52,5.665,5.43,5.555,2664758.0
2020-09-02,5.545,5.575,5.44,5.465,3059577.0
2020-09-03,5.42,5.66,5.41,5.625,3357207.0
2020-09-04,5.62,5.725,5.395,5.43,3566465.0
2020-09-08,5.315,5.34,4.95,4.965,4754598.0
2020-09-09,5.025,5.095,4.98,5.01,3772356.0
2020-09-10,4.975,5.105,4.775,4.81,7585802.0
2020-09-11,4.805,4.945,4.76,4.865,2564068.0
2020-09-14,4.855,4.855,4.67,4.84,3498422.0
2020-09-15,4.865,4.975,4.83,4.84,4024541.0
2020-09-16,4.93,5.24,4.885,5.145,7070958.0
2020-09-17,5.055,5.17,4.92,5.06,3122400.0
2020-09-18,5.1,5.105,4.91,4.98,5234983.0
2020-09-21,4.885,4.91,4.675,4.715,3880227.0
2020-09-22,4.74,4.875,4.67,4.785,2353911.0
2020-09-23,4.795,4.845,4.57,4.615,3367488.0
2020-09-24,4.55,4.845,4.49,4.785,4210620.0
2020-09-25,4.74,4.785,4.59,4.67,2183528.0
2020-09-28,4.76,4.975,4.76,4.975,3274781.0
2020-09-29,4.9,4.92,4.64,4.695,3172028.0
2020-09-30,4.695,4.865,4.64,4.65,3465242.0
2020-10-01,4.535,4.56,4.27,4.345,6772400.0
2020-10-02,4.12,4.415,4.115,4.32,4374067.0
2020-10-05,4.435,4.515,4.285,4.48,3947454.0
2020-10-06,4.57,4.675,4.46,4.535,4945661.0
2020-10-07,4.535,4.63,4.49,4.615,3990398.0
2020-10-08,4.67,4.935,4.63,4.92,4589795.0
2020-10-09,4.91,4.945,4.705,4.765,3540891.0
2020-10-13,4.67,4.775,4.59,4.695,2487861.0
2020-10-14,4.705,4.81,4.59,4.595,5654229.0
2020-10-15,4.505,4.55,4.375,4.545,3388466.0
2020-10-16,4.515,4.525,4.29,4.33,4075287.0
2020-10-19,4.365,4.505,4.315,4.32,3813597.0
2020-10-20,4.335,4.415,4.265,4.335,3092511.0
2020-10-21,4.3,4.355,4.21,4.21,2539097.0
2020-10-22,4.22,4.425,4.165,4.425,2852936.0
2020-10-23,4.48,4.48,4.275,4.375,3350369.0
2020-10-26,3.97,4.095,3.72,4.005,25095680.0
2020-10-27,4.13,4.375,4.115,4.275,16726727.0
2020-10-28,4.165,4.23,4.075,4.115,15829640.0
2020-10-29,3.94,4.025,3.78,3.94,15596522.0
2020-10-30,3.835,3.945,3.825,3.905,6197793.0
2020-11-02,3.925,4.115,3.87,4.075,5583413.0
2020-11-03,4.175,4.285,4.125,4.23,8264275.0
2020-11-04,4.3,4.375,4.085,4.285,5306510.0
2020-11-05,4.29,4.39,4.22,4.265,4277857.0
2020-11-06,4.24,4.31,4.165,4.185,3287100.0
2020-11-09,4.65,5.145,4.64,5.035,11688714.0
2020-11-10,5.105,5.18,4.89,5.125,4584251.0
2020-11-11,5.205,5.24,5.125,5.17,4802978.0
2020-11-12,5.07,5.16,4.76,4.82,4853910.0
2020-11-13,4.82,5.08,4.82,5.025,7124940.0
2020-11-16,5.36,5.365,5.205,5.305,5151043.0
2020-11-17,5.235,5.52,5.185,5.51,6788861.0
2020-11-18,5.68,5.745,5.44,5.455,7299306.0
2020-11-19,5.395,5.455,5.33,5.41,5234363.0
2020-11-20,5.405,5.59,5.32,5.52,6152519.0
2020-11-23,5.645,6.145,5.62,6.145,6934144.0
2020-11-24,6.435,6.515,6.225,6.29,9735133.0
2020-11-25,6.245,6.345,6.1,6.31,4675089.0
2020-11-26,6.245,6.345,6.175,6.175,2350628.0
2020-11-27,6.175,6.315,6.14,6.235,4183773.0
2020-11-30,6.165,6.19,5.77,5.77,5674887.0
2020-12-01,5.94,6.02,5.745,5.795,4065637.0
2020-12-02,5.77,6.235,5.735,6.04,5805792.0
2020-12-03,6.065,6.225,5.96,6.145,6242858.0
2020-12-04,6.27,6.505,6.255,6.48,8392845.0
2020-12-07,6.44,6.615,6.265,6.48,7189601.0
2020-12-08,6.44,6.765,6.43,6.695,6501938.0
2020-12-09,6.785,6.955,6.56,6.73,6991199.0
2020-12-10,6.7,7.14,6.7,7.05,7935999.0
2020-12-11,7.215,7.215,6.97,7.085,7222138.0
2020-12-14,7.26,7.355,6.9,6.9,7500835.0
2020-12-15,6.98,7.035,6.845,6.955,6842221.0
2020-12-16,6.96,7.0,6.66,6.74,5258489.0
2020-12-17,6.79,6.855,6.63,6.79,4043884.0
2020-12-18,6.82,7.005,6.74,6.785,6297824.0
2020-12-21,6.405,6.655,6.3,6.595,5396713.0
2020-12-22,6.505,6.605,6.405,6.435,3470766.0
2020-12-23,6.495,6.82,6.495,6.785,5014285.0
2020-12-24,6.785,6.8,6.64,6.785,2791054.0
2020-12-29,6.785,6.99,6.755,6.9,5409499.0
2020-12-30,6.935,7.14,6.88,7.025,4356069.0
2020-12-31,7.015,7.14,6.87,6.945,5087959.0
2021-01-04,6.99,7.205,6.97,7.085,10443812.0
2021-01-05,7.23,7.58,7.175,7.52,18652929.0
2021-01-06,7.66,7.74,7.445,7.605,10885082.0
2021-01-07,7.705,7.85,7.645,7.715,10013576.0
2021-01-08,7.785,7.865,7.41,7.48,6941979.0
2021-01-11,7.26,7.385,7.17,7.365,6245997.0
2021-01-12,7.43,7.475,7.24,7.25,6430242.0
2021-01-13,7.265,7.275,7.0,7.015,4885031.0
2021-01-14,7.085,7.48,7.015,7.385,5963976.0
2021-01-15,7.345,7.375,6.99,7.015,5870921.0
2021-01-18,6.9,6.98,6.83,6.9,1976912.0
2021-01-19,6.99,7.125,6.935,7.07,4706556.0
2021-01-20,7.105,7.195,7.0,7.045,3760757.0
2021-01-21,7.005,7.025,6.74,6.955,6094078.0
2021-01-22,6.745,6.88,6.62,6.695,5493755.0
2021-01-25,6.665,6.79,6.525,6.785,5798873.0
2021-01-26,6.82,6.925,6.445,6.56,7351854.0
2021-01-27,6.405,6.745,6.38,6.595,5819233.0
2021-01-28,6.74,6.865,6.55,6.775,6115571.0
2021-01-29,6.7,6.89,6.66,6.765,10085793.0
2021-02-01,6.91,7.205,6.83,7.17,6223698.0
2021-02-02,7.39,7.42,7.08,7.085,6698740.0
2021-02-03,7.17,7.465,7.125,7.39,7978819.0
2021-02-04,7.48,7.49,7.15,7.24,5871789.0
2021-02-05,7.345,7.355,7.135,7.285,7958611.0
2021-02-08,7.385,7.43,7.24,7.355,10854597.0
2021-02-09,7.295,7.3,6.935,7.07,8041018.0
2021-02-10,7.16,7.615,7.08,7.605,9919939.0
2021-02-11,7.6,7.815,7.43,7.475,5060375.0
2021-02-12,7.43,7.68,7.39,7.68,3940922.0
2021-02-16,7.865,7.975,7.735,7.875,7345623.0
2021-02-17,7.895,7.985,7.635,7.895,5099394.0
2021-02-18,7.86,7.93,7.705,7.725,4993880.0
2021-02-19,7.735,7.86,7.69,7.815,3392532.0
2021-02-22,7.85,8.34,7.815,8.12,10789899.0
2021-02-23,8.08,8.28,7.85,8.27,7758116.0
2021-02-24,8.26,8.635,8.18,8.55,8862484.0
2021-02-25,8.575,8.595,8.325,8.415,9614333.0
2021-02-26,8.235,8.555,8.065,8.44,7807330.0
2021-03-01,8.61,8.64,8.345,8.43,8195154.0
2021-03-02,8.46,8.575,8.36,8.43,4610015.0
2021-03-03,8.53,8.81,8.465,8.505,6841801.0
2021-03-04,8.555,8.94,8.345,8.925,13603885.0
2021-03-05,9.14,9.455,9.06,9.32,10169803.0
2021-03-08,9.48,9.525,9.115,9.245,6774627.0
2021-03-09,9.22,9.335,8.985,9.03,6861878.0
2021-03-10,9.105,9.445,9.025,9.4,6098344.0
2021-03-11,9.525,9.65,9.455,9.47,5086820.0
2021-03-12,9.435,9.49,9.3,9.485,4177089.0
2021-03-15,9.495,9.565,9.3,9.485,4984421.0
2021-03-16,9.425,9.46,9.12,9.145,4412011.0
2021-03-17,9.1,9.34,9.05,9.305,5307748.0
2021-03-18,9.155,9.215,8.75,8.84,6023157.0
2021-03-19,8.895,9.09,8.695,8.985,11604529.0
2021-03-22,9.03,9.065,8.78,8.785,3855660.0
2021-03-23,8.545,8.605,8.33,8.41,5534267.0
2021-03-24,8.57,8.83,8.56,8.66,5382782.0
2021-03-25,8.465,8.695,8.3,8.68,3986110.0
2021-03-26,8.795,8.82,8.63,8.815,3910639.0
2021-03-29,8.785,8.795,8.51,8.59,2872255.0
2021-03-30,8.515,8.66,8.5,8.625,2259961.0
2021-03-31,8.605,8.625,8.42,8.47,3497523.0
2021-04-01,8.555,8.865,8.42,8.85,5429770.0
2021-04-05,8.815,8.815,8.445,8.535,3292465.0
2021-04-06,8.615,8.925,8.59,8.69,4582231.0
2021-04-07,8.725,8.77,8.545,8.725,3625605.0
2021-04-08,8.625,8.77,8.535,8.77,3225345.0
2021-04-09,8.715,8.815,8.535,8.535,2945408.0
2021-04-12,8.615,8.695,8.49,8.545,3133533.0
2021-04-13,8.545,8.605,8.48,8.48,2813657.0
2021-04-14,8.59,9.145,8.58,8.985,6339051.0
2021-04-15,8.995,9.17,8.92,9.11,4698407.0
2021-04-16,9.2,9.2,8.895,8.95,4157874.0
2021-04-19,9.02,9.055,8.81,8.84,2759575.0
2021-04-20,8.84,8.84,8.275,8.275,6055069.0
2021-04-21,8.15,8.465,8.105,8.465,3395755.0
2021-04-22,8.455,8.48,8.205,8.365,3055261.0
2021-04-23,8.47,8.47,8.29,8.39,2141895.0
2021-04-26,8.355,8.5,8.34,8.42,2404448.0
2021-04-27,8.48,8.515,8.21,8.34,16467830.0
2021-04-28,8.4,8.755,8.355,8.715,6127487.0
2021-04-29,8.84,8.995,8.65,8.75,3905092.0
2021-04-30,8.65,8.76,8.525,8.59,2608641.0
2021-05-03,8.67,8.895,8.57,8.895,3331655.0
2021-05-04,8.885,8.91,8.385,8.465,9390098.0
2021-05-05,8.435,8.695,8.38,8.605,8404966.0
2021-05-06,8.625,8.725,8.405,8.725,4514433.0
2021-05-07,8.725,8.745,8.56,8.59,6742511.0
2021-05-10,8.705,8.77,8.295,8.31,9115590.0
2021-05-11,8.16,8.435,7.98,8.385,6215369.0
2021-05-12,8.445,8.83,8.42,8.615,9296241.0
2021-05-13,8.515,8.645,8.265,8.42,6688433.0
2021-05-14,8.5,8.76,8.48,8.735,6273583.0
2021-05-17,8.725,8.975,8.65,8.975,5951987.0
2021-05-18,8.955,9.155,8.76,8.895,4986883.0
2021-05-19,8.705,8.715,8.48,8.605,6805708.0
2021-05-20,8.555,8.58,8.34,8.465,4399686.0
2021-05-21,8.625,8.65,8.425,8.465,3678840.0
2021-05-25,8.59,8.66,8.375,8.385,4200151.0
2021-05-26,8.41,8.615,8.385,8.555,4388757.0
2021-05-27,8.605,8.75,8.57,8.645,4217614.0
2021-05-28,8.74,8.84,8.6,8.805,5465715.0
2021-05-31,8.955,9.21,8.93,9.055,5273316.0
2021-06-01,9.245,9.69,9.235,9.62,18141003.0
2021-06-02,9.73,10.045,9.61,9.925,8393451.0
2021-06-03,9.945,10.005,9.83,9.98,5808847.0
2021-06-04,10.095,10.285,10.0,10.215,5855181.0
2021-06-07,10.275,10.375,10.04,10.265,5687802.0
2021-06-08,10.305,10.76,10.275,10.7,11340610.0
2021-06-09,10.76,10.93,10.58,10.78,8197730.0
2021-06-10,10.925,10.985,10.615,10.925,9191680.0
2021-06-11,10.975,11.05,10.825,10.905,4635001.0
2021-06-14,10.955,11.135,10.895,10.94,5870102.0
2021-06-15,11.08,11.56,11.065,11.395,11567754.0
2021-06-16,11.415,11.425,11.035,11.135,5045399.0
2021-06-17,11.11,11.155,10.58,10.76,8343442.0
2021-06-18,10.57,11.1,10.435,10.82,11233451.0
2021-06-21,10.885,11.18,10.73,11.135,6758672.0
2021-06-22,11.1,11.1,10.805,10.93,6134597.0
2021-06-23,11.055,11.11,10.81,10.82,5482203.0
2021-06-24,10.82,10.905,10.695,10.855,3705758.0
2021-06-25,10.91,10.92,10.74,10.76,3253570.0
2021-06-28,10.74,10.75,10.355,10.4,4936890.0
2021-06-29,10.595,10.635,10.445,10.5,3680678.0
2021-06-30,10.57,10.73,10.535,10.66,3211636.0
2021-07-02,10.865,10.94,10.625,10.77,4571537.0
2021-07-05,10.75,11.145,10.685,11.1,2881698.0
2021-07-06,10.83,10.83,10.35,10.505,8118718.0
2021-07-07,10.46,10.595,10.175,10.235,5561089.0
2021-07-08,10.005,10.28,9.895,10.11,4193380.0
2021-07-09,10.245,10.385,10.075,10.22,3666401.0
2021-07-12,10.145,10.145,9.915,9.995,3706574.0
2021-07-13,9.995,10.22,9.85,10.19,4432664.0
2021-07-14,10.185,10.36,9.67,9.705,6582516.0
2021-07-15,9.58,9.815,9.49,9.6,4605082.0
2021-07-16,9.725,9.745,9.15,9.185,5235413.0
2021-07-19,8.945,8.96,8.645,8.86,11029927.0
2021-07-20,8.855,9.07,8.635,8.88,7186088.0
2021-07-21,9.14,9.265,8.995,9.14,6713753.0
2021-07-22,9.17,9.175,8.935,9.105,4203389.0
2021-07-23,9.125,9.15,8.99,9.095,2989029.0
2021-07-26,9.08,9.365,9.08,9.265,3209588.0
2021-07-27,9.24,9.24,8.915,9.07,4857805.0
2021-07-28,9.08,9.185,8.93,9.14,5241026.0
2021-07-29,9.3,9.66,9.23,9.32,6402283.0
2021-07-30,9.295,9.38,9.08,9.355,4576376.0
2021-08-03,9.105,9.61,9.085,9.465,4579710.0
2021-08-04,9.3,9.345,8.8,8.81,7786226.0
2021-08-05,8.945,9.155,8.9,9.06,4837050.0
2021-08-06,9.195,9.23,9.08,9.15,3141141.0
2021-08-09,8.97,9.005,8.765,8.95,3884661.0
2021-08-10,8.995,9.275,8.99,9.26,3992067.0
2021-08-11,9.195,9.435,9.17,9.41,5677467.0
2021-08-12,9.42,9.51,9.23,9.48,3596322.0
2021-08-13,9.49,9.5,9.23,9.25,2931076.0
2021-08-16,9.035,9.06,8.845,8.925,4399512.0
2021-08-17,8.86,9.05,8.72,8.835,5183946.0
2021-08-18,8.915,8.97,8.69,8.7,4092783.0
2021-08-19,8.54,8.59,8.295,8.54,6491298.0
2021-08-20,8.45,8.62,8.405,8.575,2960096.0
2021-08-23,8.765,9.045,8.71,9.025,5685374.0
2021-08-24,9.14,9.41,9.06,9.39,5097768.0
2021-08-25,9.43,9.465,9.31,9.455,3499881.0
2021-08-26,9.345,9.43,9.23,9.3,3451027.0
2021-08-27,9.435,9.565,9.39,9.465,5140855.0
2021-08-30,9.525,9.535,9.32,9.355,2671279.0
2021-08-31,9.285,9.465,9.22,9.41,4522873.0
2021-09-01,9.445,9.57,9.39,9.43,5647350.0
2021-09-02,9.555,10.04,9.52,9.985,7296589.0
2021-09-03,9.995,10.04,9.795,9.87,3511747.0
2021-09-07,9.84,9.94,9.705,9.78,4497354.0
2021-09-08,9.88,9.965,9.545,9.565,4710858.0
2021-09-09,9.465,9.64,9.375,9.51,4716374.0
2021-09-10,9.705,9.715,9.51,9.535,2910980.0
2021-09-13,9.705,10.05,9.68,10.02,6778599.0
2021-09-14,10.125,10.155,9.71,9.75,4524052.0
2021-09-15,9.965,10.35,9.945,10.325,7672540.0
2021-09-16,10.345,10.345,10.075,10.12,5676664.0
2021-09-17,9.99,10.155,9.9,9.93,8447615.0
2021-09-20,9.595,9.73,9.435,9.705,5749539.0
2021-09-21,9.81,9.9,9.585,9.74,4769373.0
2021-09-22,10.02,10.57,9.975,10.46,8842249.0
2021-09-23,10.56,11.03,10.46,10.92,10081707.0
2021-09-24,10.875,11.065,10.72,10.91,5088367.0
2021-09-27,11.255,11.48,11.135,11.27,9490341.0
2021-09-28,11.57,11.73,11.225,11.305,8994940.0
2021-09-29,11.315,11.675,11.18,11.57,6317560.0
2021-09-30,11.57,11.695,11.345,11.495,7683247.0
2021-10-01,11.485,11.695,11.4,11.46,7471218.0
2021-10-04,11.675,12.02,11.66,11.81,7864884.0
2021-10-05,12.045,12.36,11.865,12.205,12357860.0
2021-10-06,11.935,12.145,11.73,11.98,6989899.0
2021-10-07,12.035,12.46,11.785,12.325,7928798.0
2021-10-08,12.495,12.835,12.46,12.655,9726560.0
2021-10-12,12.855,12.855,12.505,12.835,8306723.0
2021-10-13,12.655,12.685,12.415,12.61,7278958.0
2021-10-14,12.83,13.145,12.745,13.1,6430195.0
2021-10-15,13.325,13.415,12.97,12.99,6152914.0
2021-10-18,13.18,13.19,12.7,12.83,7515721.0
2021-10-19,12.81,13.025,12.655,12.9,4367631.0
2021-10-20,12.74,13.18,12.72,12.925,5853896.0
2021-10-21,12.855,13.06,12.665,12.945,6018768.0
2021-10-22,13.01,13.08,12.745,13.055,4060828.0
2021-10-25,13.295,13.43,13.215,13.33,7749850.0
2021-10-26,13.36,13.37,13.145,13.24,4729016.0
2021-10-27,13.1,13.105,12.82,12.83,4193027.0
2021-10-28,12.835,13.17,12.73,13.145,7384944.0
2021-10-29,13.18,13.375,13.01,13.325,7544858.0
2021-11-01,13.505,13.69,13.385,13.61,5938653.0
2021-11-02,13.54,13.565,13.24,13.37,5715685.0
2021-11-03,13.45,13.87,13.33,13.53,11615938.0
2021-11-04,13.845,14.07,13.645,13.735,11528723.0
2021-11-05,13.91,14.27,13.61,14.035,10802293.0
2021-11-08,14.395,15.095,14.185,14.63,10676894.0
2021-11-09,14.765,14.925,14.485,14.725,7120945.0
2021-11-10,14.665,14.665,14.125,14.285,6516000.0
2021-11-11,14.44,14.7,14.395,14.465,5318161.0
2021-11-12,14.395,14.43,14.24,14.375,5138931.0
2021-11-15,14.135,14.36,13.82,14.15,7053875.0
2021-11-16,14.195,14.275,13.915,14.005,4917762.0
2021-11-17,13.865,14.225,13.8,14.105,6390469.0
2021-11-18,14.135,14.555,14.115,14.485,6689847.0
2021-11-19,14.09,14.115,13.64,13.81,8409662.0
2021-11-22,13.73,14.05,13.54,13.765,7234756.0
2021-11-23,14.045,14.735,14.005,14.61,9105342.0
2021-11-24,14.405,15.035,14.365,14.87,6653128.0
2021-11-25,14.935,15.025,14.825,14.87,1867614.0
2021-11-26,13.72,14.275,13.52,14.05,12815653.0
2021-11-29,14.61,14.68,14.045,14.275,7635770.0
2021-11-30,13.78,14.105,13.51,13.645,10891425.0
2021-12-01,14.16,14.35,13.585,13.63,9633523.0
2021-12-02,13.505,14.0,13.25,13.945,9063808.0
2021-12-03,14.135,14.25,13.55,13.7,7035214.0
2021-12-06,13.91,14.325,13.7,14.115,7073268.0
2021-12-07,14.44,14.825,14.42,14.61,6826197.0
2021-12-08,14.655,14.815,14.205,14.485,6498536.0
2021-12-09,14.285,14.33,13.97,14.08,5902552.0
2021-12-10,14.27,14.275,13.845,14.135,5099658.0
2021-12-13,14.06,14.125,13.71,13.755,6412881.0
2021-12-14,13.64,13.825,13.545,13.66,6156681.0
2021-12-15,13.56,13.715,13.045,13.64,8513739.0
2021-12-16,13.725,14.255,13.58,13.59,5868037.0
2021-12-17,13.28,13.595,13.065,13.1,9583123.0
2021-12-20,12.63,13.055,12.505,13.055,6313164.0
2021-12-21,13.345,13.705,13.265,13.68,5002627.0
2021-12-22,13.68,14.02,13.455,13.93,4602462.0
2021-12-23,14.005,14.03,13.84,13.86,3717892.0
2021-12-24,13.875,13.915,13.795,13.85,555233.0
2021-12-29,14.085,14.245,13.93,14.055,6511183.0
2021-12-30,14.155,14.175,13.515,14.005,3787132.0
2021-12-31,13.93,14.1,13.885,13.995,2519195.0
2022-01-04,14.445,14.885,14.445,14.69,7497094.0
2022-01-05,14.825,15.395,14.825,14.96,8822503.0
2022-01-06,15.475,15.815,15.285,15.555,9964379.0
2022-01-07,15.61,15.665,15.395,15.645,5225228.0
2022-01-10,15.655,15.755,15.305,15.535,5376001.0
2022-01-11,15.79,16.24,15.665,16.095,8365210.0
2022-01-12,16.24,16.455,16.16,16.315,7862384.0
2022-01-13,16.32,16.375,15.97,16.275,5686109.0
2022-01-14,16.17,16.925,16.17,16.82,7949148.0
2022-01-17,16.835,17.17,16.79,17.135,3961650.0
2022-01-18,17.195,17.35,16.465,16.82,11111926.0
2022-01-19,17.015,17.06,16.54,16.765,8028627.0
2022-01-20,16.555,17.18,16.485,16.63,6057305.0
2022-01-21,16.365,16.44,15.74,15.95,11782784.0
2022-01-24,15.305,15.9,14.895,15.89,11506433.0
2022-01-25,15.735,16.69,15.485,16.585,9902348.0
2022-01-26,16.945,17.045,16.365,16.575,9810042.0
2022-01-27,16.865,17.1,16.385,16.655,7742918.0
2022-01-28,16.91,16.955,16.34,16.61,7226197.0
2022-01-31,16.64,16.79,16.435,16.685,5760146.0
2022-02-01,16.685,17.34,16.555,17.335,7508527.0
2022-02-02,17.45,17.56,17.115,17.43,6456114.0
2022-02-03,17.34,17.82,17.145,17.61,7851673.0
2022-02-04,17.98,18.45,17.765,17.8,9494405.0
2022-02-07,17.665,17.83,17.34,17.65,7803036.0
2022-02-08,16.745,16.925,16.14,16.51,18167915.0
2022-02-09,16.51,17.305,16.45,17.225,7666813.0
2022-02-10,17.1,17.985,17.1,17.595,8516625.0
2022-02-11,17.695,18.315,17.65,18.245,10707762.0
2022-02-14,18.11,18.55,17.9,18.01,9099877.0
2022-02-15,17.54,17.89,17.475,17.865,7049886.0
2022-02-16,18.0,18.39,17.655,17.8,9325907.0
2022-02-17,17.765,18.335,17.705,18.18,7562888.0
2022-02-18,17.955,18.01,17.585,17.685,6719528.0
2022-02-22,18.135,18.255,17.46,17.605,9035097.0
2022-02-23,17.685,17.955,17.27,17.43,6767785.0
2022-02-24,17.705,17.855,16.99,17.405,8569949.0
2022-02-25,17.43,17.65,17.225,17.53,8365764.0
2022-02-28,17.62,18.025,17.52,17.98,9734724.0
2022-03-01,18.21,18.35,17.675,17.765,9763507.0
2022-03-02,18.1,18.2,17.81,18.055,10575272.0
2022-03-03,17.99,18.135,17.505,17.585,11550297.0
2022-03-04,17.63,18.435,17.56,18.425,12108765.0
2022-03-07,18.81,19.38,18.38,18.905,14635550.0
2022-03-08,19.4,19.41,18.46,19.28,17593673.0
2022-03-09,18.585,18.81,17.985,18.315,14136020.0
2022-03-10,18.46,18.685,18.21,18.395,9443680.0
2022-03-11,18.25,18.77,18.18,18.515,7522543.0
2022-03-14,18.095,18.21,17.1,17.445,11470967.0
2022-03-15,16.54,17.335,16.44,17.245,10134965.0
2022-03-16,17.415,17.48,16.86,17.11,8125680.0
2022-03-17,17.58,17.86,17.4,17.625,9987506.0
2022-03-18,17.46,17.625,17.405,17.435,11430182.0
2022-03-21,17.805,18.295,17.695,18.255,9796556.0
2022-03-22,18.22,18.285,18.02,18.13,5428784.0
2022-03-23,18.52,18.6,18.275,18.345,6471428.0
2022-03-24,18.49,18.49,18.075,18.21,5023571.0
2022-03-25,18.13,18.96,18.03,18.935,7708526.0
2022-03-28,18.44,18.6,18.14,18.51,7010190.0
2022-03-29,18.085,18.925,17.825,18.88,8733734.0
2022-03-30,18.99,19.35,18.755,18.81,6104371.0
2022-03-31,18.665,19.09,18.62,18.835,6069315.0
2022-04-01,18.77,19.475,18.765,19.15,6367017.0
2022-04-04,19.37,19.605,19.145,19.55,5319699.0
2022-04-05,19.585,19.93,19.28,19.295,8006204.0
2022-04-06,19.46,19.66,18.4,18.635,7062736.0
2022-04-07,18.81,19.125,18.51,19.09,7657034.0
2022-04-08,19.19,20.065,19.145,19.99,7574700.0
2022-04-11,19.66,19.675,18.79,18.825,7551361.0
2022-04-12,19.27,19.82,19.205,19.515,7978499.0
2022-04-13,19.805,20.145,19.67,19.875,6429281.0
2022-04-14,19.85,20.18,19.605,19.93,5769812.0
2022-04-18,20.235,20.88,20.175,20.66,5431322.0
2022-04-19,20.51,20.905,20.25,20.47,5921613.0
2022-04-20,20.47,20.76,20.21,20.625,4965527.0
2022-04-21,20.715,20.815,19.665,19.805,7796990.0
2022-04-22,19.705,20.075,19.495,19.85,7932827.0
2022-04-25,18.77,19.145,18.29,18.925,13307774.0
2022-04-26,19.19,19.6,18.91,19.06,8898318.0
2022-04-27,19.83,21.105,19.16,21.03,14473286.0
2022-04-28,21.24,22.66,21.05,22.44,12152919.0
2022-04-29,22.325,22.615,21.295,21.465,11347949.0
2022-05-02,21.115,21.51,20.835,21.455,7400246.0
2022-05-03,21.455,22.495,21.305,22.46,8599382.0
2022-05-04,22.905,23.255,22.615,23.23,11519520.0
2022-05-05,23.32,23.6,22.685,23.38,13482296.0
2022-05-06,23.645,23.835,23.045,23.75,9230833.0
2022-05-09,23.14,23.185,21.73,22.015,11990864.0
2022-05-10,22.36,22.675,21.545,22.315,12623203.0
2022-05-11,22.75,23.38,22.53,22.705,8431760.0
2022-05-12,22.48,22.695,21.7,22.515,9537251.0
2022-05-13,22.91,23.69,22.905,23.51,9909823.0
2022-05-16,23.655,24.24,23.625,23.96,6272482.0
2022-05-17,24.34,24.485,24.085,24.41,6011576.0
2022-05-18,24.54,24.63,23.925,24.14,7685619.0
2022-05-19,23.515,24.6,23.49,24.465,6731585.0
2022-05-20,24.71,25.115,24.265,24.775,6047331.0
2022-05-24,25.145,25.245,24.665,25.08,4944571.0
2022-05-25,25.215,25.54,25.135,25.39,5656954.0
2022-05-26,25.58,25.66,25.3,25.47,5444915.0
2022-05-27,25.38,26.11,25.28,26.03,5116133.0
2022-05-30,26.21,26.995,26.21,26.915,3201604.0
2022-05-31,27.115,27.34,26.3,26.5,9930635.0
2022-06-01,26.71,27.385,26.52,27.275,9820926.0
2022-06-02,26.99,27.405,26.815,27.13,7284641.0
2022-06-03,27.06,27.395,26.995,27.32,5172204.0
2022-06-06,27.55,27.685,26.995,27.16,5712848.0
2022-06-07,27.025,28.135,26.96,27.975,8064223.0
2022-06-08,28.08,28.2,27.6,27.83,5970133.0
2022-06-09,27.685,28.07,27.405,27.745,4927079.0
2022-06-10,27.565,27.7,26.78,27.195,8645845.0
2022-06-13,26.245,26.72,25.53,26.285,8871781.0
2022-06-14,26.83,27.06,25.725,26.06,7621257.0
2022-06-15,25.905,26.015,24.88,25.135,7083231.0
2022-06-16,24.2,24.49,23.475,23.54,11063259.0
2022-06-17,23.04,23.73,21.57,22.505,16009370.0
2022-06-20,22.18,23.075,21.97,22.975,3560975.0
2022-06-21,23.365,23.775,23.105,23.54,8049432.0
2022-06-22,21.77,23.065,21.635,22.795,9589430.0
2022-06-23,22.93,23.015,20.87,20.97,11383750.0
2022-06-24,21.5,22.48,21.245,22.035,8612606.0
2022-06-27,22.37,23.06,22.09,22.905,6770705.0
2022-06-28,23.82,23.93,23.12,23.75,9219818.0
2022-06-29,24.04,24.245,22.54,22.675,5983096.0
2022-06-30,21.94,22.34,21.37,22.215,7137047.0
2022-07-04,22.425,23.005,22.36,22.37,2656926.0
2022-07-05,21.1,21.525,20.065,20.855,20267660.0
2022-07-06,20.625,21.16,19.42,20.33,11646800.0
2022-07-07,20.955,21.49,20.9,21.345,7683126.0
2022-07-08,21.735,21.76,20.9,21.17,6652382.0
2022-07-11,20.865,21.17,20.3,20.625,5366791.0
2022-07-12,19.955,20.19,19.5,19.74,5626884.0
2022-07-13,19.45,19.84,19.205,19.355,6313464.0
2022-07-14,18.815,19.095,18.16,18.86,10285625.0
2022-07-15,19.34,19.43,18.895,19.255,5494471.0
2022-07-18,19.81,20.32,19.72,19.81,7833465.0
2022-07-19,19.81,20.58,19.72,20.52,4449199.0
2022-07-20,20.29,20.8,20.12,20.735,3346527.0
2022-07-21,20.09,20.28,19.575,20.23,4476928.0
2022-07-22,20.255,20.49,19.74,19.785,3771944.0
2022-07-25,20.045,20.865,19.84,20.575,3995014.0
2022-07-26,20.87,21.09,20.32,20.465,3502461.0
2022-07-27,20.6,21.58,20.545,21.435,5451048.0
2022-07-28,22.125,22.295,21.0,22.28,8156713.0
2022-07-29,22.795,22.86,22.02,22.135,7107050.0
2022-08-02,21.455,21.865,21.29,21.625,5429025.0
2022-08-03,21.825,22.04,20.29,20.32,6482681.0
2022-08-04,20.175,20.2,18.715,18.775,14196152.0
2022-08-05,18.705,19.485,18.64,19.285,6904254.0
2022-08-08,19.165,20.155,19.14,19.945,7132992.0
2022-08-09,20.19,20.475,19.715,19.91,5466487.0
2022-08-10,19.965,20.23,19.42,20.055,4331011.0
2022-08-11,20.455,21.58,20.445,21.5,8704662.0
2022-08-12,21.17,21.65,20.99,21.625,3430902.0
2022-08-15,20.825,21.405,20.575,21.135,4049514.0
2022-08-16,21.26,21.455,20.515,20.645,4450417.0
2022-08-17,20.555,21.175,20.555,20.99,3635464.0
2022-08-18,21.37,21.96,21.355,21.88,4443995.0
2022-08-19,21.735,21.76,21.415,21.445,3548822.0
2022-08-22,21.145,21.76,20.82,21.68,3952104.0
2022-08-23,22.105,22.53,22.015,22.43,5383162.0
2022-08-24,22.53,22.95,22.495,22.885,4533202.0
2022-08-25,23.085,23.475,22.92,23.065,3499007.0
2022-08-26,23.065,23.195,22.585,22.815,3581715.0
2022-08-29,22.675,23.54,22.63,23.455,4346045.0
2022-08-30,22.995,23.015,22.34,22.37,4583854.0
2022-08-31,21.89,22.705,21.65,22.35,5872162.0
2022-09-01,21.88,22.025,21.505,21.835,6130393.0
2022-09-02,22.515,22.92,22.22,22.55,4483118.0
2022-09-06,22.895,22.92,21.715,21.75,4032333.0
2022-09-07,21.255,21.515,20.665,20.945,6235892.0
2022-09-08,21.025,21.16,20.72,21.07,4894146.0
2022-09-09,21.7,21.98,21.605,21.77,3918029.0
2022-09-12,22.16,22.325,21.89,22.135,4369015.0
2022-09-13,21.74,22.38,21.74,22.05,4910508.0
2022-09-14,22.55,23.56,22.41,23.295,6911752.0
2022-09-15,22.74,23.12,22.53,22.705,4555584.0
2022-09-16,22.275,22.575,21.72,22.395,7954316.0
2022-09-19,21.735,22.655,21.72,22.62,3510570.0
2022-09-20,22.61,22.765,21.885,22.375,4226360.0
2022-09-21,22.775,22.96,21.6,21.61,7031159.0
2022-09-22,22.055,22.23,20.965,21.01,5047797.0
2022-09-23,20.045,20.06,19.03,19.13,8231548.0
2022-09-26,19.06,19.25,18.13,18.255,9294485.0
2022-09-27,18.64,19.095,18.19,18.585,7370291.0
2022-09-28,18.93,19.515,18.48,19.385,5518235.0
2022-09-29,19.27,19.495,18.665,19.44,4605196.0
2022-09-30,19.285,19.735,18.96,19.33,5204025.0
2022-10-03,20.29,20.6,20.135,20.38,4173647.0
2022-10-04,20.825,21.445,20.71,21.335,8081743.0
2022-10-05,21.355,22.585,20.9,22.33,6632055.0
2022-10-06,22.085,23.375,22.075,23.315,6773102.0
2022-10-07,23.415,24.07,23.04,23.27,8110832.0
2022-10-11,21.72,22.275,21.515,21.535,8373990.0
2022-10-12,21.32,21.91,20.515,21.6,6195887.0
2022-10-13,21.225,22.545,21.17,22.265,5053685.0
2022-10-14,21.965,22.51,20.935,20.97,6439639.0
2022-10-17,21.31,21.865,21.175,21.21,4346532.0
2022-10-18,21.345,21.59,20.555,21.39,5709834.0
2022-10-19,21.465,22.31,21.17,22.255,5088758.0
2022-10-20,22.61,23.195,22.53,22.95,6273087.0
2022-10-21,22.96,23.53,22.74,23.47,5292390.0
2022-10-24,23.395,24.19,23.175,23.84,4972831.0
2022-10-25,23.73,24.39,23.66,24.17,5793324.0
2022-10-26,24.36,24.87,24.205,24.7,6397025.0
2022-10-27,25.07,25.335,24.605,24.915,5211054.0
2022-10-28,24.98,25.135,24.24,24.78,5810273.0
2022-10-31,24.505,25.675,24.505,25.09,5910512.0
2022-11-01,25.675,25.755,25.325,25.445,3349188.0
2022-11-02,25.145,26.4,24.205,25.355,8883992.0
2022-11-03,24.825,26.645,24.8,26.245,5431318.0
2022-11-04,27.24,27.32,25.555,25.955,5747403.0
2022-11-07,26.165,26.81,25.845,26.035,4234877.0
2022-11-08,26.1,26.645,25.91,26.085,4694119.0
2022-11-09,25.68,25.745,24.515,24.67,5513073.0
2022-11-10,25.27,25.535,24.915,25.335,4656127.0
2022-11-11,25.965,26.595,25.9,26.135,4244073.0
2022-11-14,25.965,26.215,25.7,25.71,3616892.0
2022-11-15,25.855,26.39,25.61,26.02,4346017.0
2022-11-16,25.745,25.9,25.555,25.565,4880274.0
2022-11-17,25.135,25.23,24.48,25.165,4355995.0
2022-11-18,24.36,24.955,24.105,24.815,4001954.0
2022-11-21,24.065,24.395,22.895,24.285,8101228.0
2022-11-22,24.745,25.255,24.515,25.11,4468174.0
2022-11-23,24.645,25.0,24.595,24.755,2762231.0
2022-11-24,24.735,24.88,24.615,24.68,615047.0
2022-11-25,24.835,24.955,24.57,24.8,2007606.0
2022-11-28,23.79,24.535,23.63,24.175,6498449.0
2022-11-29,24.7,25.615,24.58,25.32,5774660.0
2022-11-30,25.74,25.85,24.425,24.47,6814327.0
2022-12-01,24.925,24.99,24.095,24.14,5088963.0
2022-12-02,23.985,24.825,23.965,24.55,4129268.0
2022-12-05,24.915,25.025,23.79,23.855,5969244.0
2022-12-06,23.73,24.445,22.935,22.995,7460380.0
2022-12-07,22.97,23.315,22.555,22.83,6795578.0
2022-12-08,23.39,23.555,22.365,22.41,5231223.0
2022-12-09,22.485,22.555,22.015,22.13,4965262.0
2022-12-12,22.23,22.715,21.995,22.22,5132466.0
2022-12-13,22.72,23.005,22.485,22.795,4552613.0
2022-12-14,22.92,23.195,22.505,23.01,5006362.0
2022-12-15,22.865,22.975,22.315,22.835,3335407.0
2022-12-16,22.385,22.505,21.9,22.265,7177329.0
2022-12-19,22.46,22.6,22.01,22.375,3479533.0
2022-12-20,22.375,23.02,22.285,22.955,6099537.0
2022-12-21,23.39,23.845,23.205,23.82,4454391.0
2022-12-22,23.885,24.02,22.88,23.13,3249602.0
2022-12-23,23.39,24.17,23.28,24.105,2906027.0
2022-12-28,24.305,24.345,23.335,23.49,3457826.0
2022-12-29,23.36,24.195,23.24,24.005,2688240.0
2022-12-30,23.895,24.37,23.785,24.13,2776275.0
2023-01-03,24.03,24.17,22.54,22.92,4903694.0
2023-01-04,22.415,22.955,22.185,22.44,4106283.0
2023-01-05,22.405,22.965,22.14,22.945,3497530.0
2023-01-06,23.205,23.65,23.14,23.305,3099695.0
2023-01-09,23.81,23.84,23.245,23.39,6013393.0
2023-01-10,23.445,23.57,22.865,23.11,3951506.0
2023-01-11,23.35,23.395,22.33,22.77,8201616.0
2023-01-12,22.985,23.735,22.92,23.73,4916783.0
2023-01-13,23.79,23.865,23.445,23.775,2754302.0
2023-01-16,23.405,23.68,23.35,23.655,1492265.0
2023-01-17,23.84,23.92,22.89,23.57,6809472.0
2023-01-18,23.865,24.235,22.845,22.975,6841766.0
2023-01-19,22.965,23.485,22.545,23.315,6141940.0
2023-01-20,23.39,23.655,23.075,23.395,4427926.0
2023-01-23,23.59,23.655,23.28,23.59,5541753.0
2023-01-24,23.6,23.61,23.29,23.435,3903390.0
2023-01-25,23.325,23.725,22.91,23.535,4283074.0
2023-01-26,23.93,24.69,23.395,24.675,6401528.0
2023-01-27,24.73,25.72,24.62,24.94,7122706.0
2023-01-30,24.665,24.995,24.295,24.325,4281110.0
2023-01-31,24.195,24.595,23.885,24.415,3602114.0
2023-02-01,24.305,24.47,23.24,23.505,5675025.0
2023-02-02,23.46,23.56,22.205,22.505,7392246.0
2023-02-03,22.735,23.535,22.615,22.965,6376846.0
2023-02-06,23.095,23.165,22.66,22.995,3992263.0
2023-02-07,23.13,23.995,22.975,23.965,5061129.0
2023-02-08,23.975,24.435,23.81,24.105,3924064.0
2023-02-09,24.115,24.345,23.845,23.895,3045775.0
2023-02-10,24.235,24.775,24.235,24.62,5196236.0
2023-02-13,24.445,24.6,24.235,24.38,3929771.0
2023-02-14,24.14,24.665,23.975,24.4,3754287.0
2023-02-15,24.115,24.39,23.455,23.895,4371073.0
2023-02-16,22.9,23.765,21.8,22.825,12769570.0
2023-02-17,22.58,22.92,22.045,22.515,7362866.0
2023-02-21,22.49,23.3,22.46,22.91,6320187.0
2023-02-22,22.79,23.095,22.15,22.285,4759768.0
2023-02-23,22.725,22.855,22.11,22.48,4648645.0
2023-02-24,22.25,22.77,22.055,22.765,5309612.0
2023-02-27,22.825,23.25,22.745,23.16,3792870.0
2023-02-28,23.35,23.505,22.975,23.11,6374040.0
2023-03-01,22.855,23.325,22.78,23.23,6535627.0
2023-03-02,23.185,23.95,23.11,23.81,5488104.0
2023-03-03,23.525,24.315,23.45,24.16,4597423.0
2023-03-06,23.93,24.285,23.84,24.005,4061218.0
2023-03-07,24.02,24.115,23.315,23.415,3721661.0
2023-03-08,23.325,24.015,23.205,23.395,3845478.0
2023-03-09,23.47,24.25,23.45,23.6,6080481.0
2023-03-10,23.61,23.83,23.185,23.315,6518671.0
2023-03-13,22.535,22.805,21.77,21.78,8595239.0
2023-03-14,21.685,22.44,21.285,21.455,8411005.0
2023-03-15,20.53,20.53,19.21,20.05,13925525.0
2023-03-16,19.48,20.51,19.32,20.125,8095946.0
2023-03-17,19.8,20.05,19.375,19.69,9963622.0
2023-03-20,19.8,20.48,19.365,20.445,6752062.0
2023-03-21,20.935,21.765,20.91,21.35,7449288.0
2023-03-22,21.48,21.63,20.965,20.98,4324406.0
2023-03-23,21.085,21.395,19.745,19.91,8075093.0
2023-03-24,19.375,19.755,19.065,19.67,8543659.0
2023-03-27,19.995,20.575,19.81,20.485,4848854.0
2023-03-28,20.445,21.26,20.375,21.01,4968552.0
2023-03-29,21.35,21.58,21.175,21.425,4990346.0
2023-03-30,21.73,21.875,21.41,21.635,4334314.0
2023-03-31,21.785,21.87,21.565,21.755,5930550.0
2023-04-03,23.13,23.725,22.995,23.53,8813229.0
2023-04-04,23.675,23.835,22.815,23.115,6362875.0
2023-04-05,23.075,23.205,22.47,22.81,4501440.0
2023-04-06,22.725,22.755,22.045,22.125,5994126.0
2023-04-10,22.21,22.485,22.045,22.135,5315714.0
2023-04-11,22.3,22.475,22.17,22.385,4369846.0
2023-04-12,22.55,22.55,22.19,22.385,4863692.0
2023-04-13,22.3,22.385,21.87,21.98,7738144.0
2023-04-14,21.755,22.015,21.36,21.62,8348086.0
2023-04-17,21.59,22.005,21.405,21.87,5073256.0
2023-04-18,21.93,22.32,21.84,22.165,6046422.0
2023-04-19,21.93,22.07,21.62,22.06,5661991.0
2023-04-20,21.7,22.165,21.7,22.05,6665602.0
2023-04-21,22.275,22.34,21.755,21.86,5028559.0
2023-04-24,21.86,22.32,21.75,22.31,4531541.0
2023-04-25,22.05,22.06,21.325,21.39,6568964.0
2023-04-26,20.76,22.1,20.41,20.595,9944922.0
2023-04-27,20.445,20.98,20.115,20.2,7067101.0
2023-04-28,20.3,21.085,20.105,20.98,7005527.0
2023-05-01,20.65,21.13,20.53,20.565,4331829.0
2023-05-02,20.255,20.26,19.015,19.44,7888554.0
2023-05-03,19.09,19.295,18.82,19.045,8210986.0
2023-05-04,18.99,19.175,18.74,19.065,5634504.0
2023-05-05,19.57,19.88,19.525,19.68,4898699.0
2023-05-08,19.975,20.205,19.82,20.04,4153789.0
2023-05-09,19.8,20.5,19.69,20.3,4383015.0
2023-05-10,20.44,20.44,19.905,20.04,4199713.0
2023-05-11,19.745,20.04,19.605,19.755,5737212.0
2023-05-12,19.845,19.975,19.605,19.84,4279352.0
2023-05-15,19.975,20.38,19.91,20.17,3929079.0
2023-05-16,20.085,20.32,19.68,19.775,3995325.0
2023-05-17,20.015,20.17,19.635,20.085,3460204.0
2023-05-18,19.985,20.51,19.83,20.445,3553427.0
2023-05-19,20.67,20.735,20.205,20.565,3910555.0
2023-05-23,20.75,21.14,20.715,20.79,3797970.0
2023-05-24,20.99,21.34,20.805,21.13,3742630.0
2023-05-25,20.825,20.99,20.585,20.63,3954623.0
2023-05-26,20.835,21.075,20.695,20.935,2522747.0
2023-05-29,20.89,21.095,20.86,21.02,749612.0
2023-05-30,20.52,20.62,20.19,20.485,3224720.0
2023-05-31,20.06,20.255,19.745,20.015,4102736.0
2023-06-01,19.975,20.575,19.94,20.465,3693329.0
2023-06-02,20.89,21.24,20.805,21.055,3816908.0
2023-06-05,21.5,21.59,20.98,21.11,3696934.0
2023-06-06,21.0,21.645,20.92,21.575,4551588.0
2023-06-07,21.685,22.32,21.665,21.695,4553113.0
2023-06-08,21.635,21.775,21.02,21.335,4103400.0
2023-06-09,21.34,21.765,21.195,21.415,3019638.0
2023-06-12,21.0,21.1,20.5,20.575,3612884.0
2023-06-13,21.01,21.42,20.805,20.845,3840293.0
2023-06-14,21.25,21.4,20.315,20.575,4909652.0
2023-06-15,20.61,21.14,20.585,20.815,6355516.0
2023-06-16,20.845,20.86,20.37,20.4,7466163.0
2023-06-19,20.325,20.49,20.27,20.425,667475.0
2023-06-20,20.34,20.38,19.82,20.1,3335731.0
2023-06-21,20.025,20.635,20.0,20.565,3033560.0
2023-06-22,20.24,20.275,19.915,19.925,5664340.0
2023-06-23,19.495,19.82,19.49,19.635,4762640.0
2023-06-26,19.58,20.305,19.525,20.185,2646169.0
2023-06-27,20.055,20.26,19.915,20.155,3106259.0
2023-06-28,20.195,20.455,19.925,20.415,2984108.0
2023-06-29,20.455,20.745,20.295,20.575,2748552.0
2023-06-30,20.74,21.05,20.535,20.89,3472993.0
2023-07-04,21.12,21.42,21.05,21.215,1122501.0
2023-07-05,21.355,21.355,21.055,21.215,2907949.0
2023-07-06,20.965,21.115,20.53,20.845,4123212.0
2023-07-07,20.695,21.51,20.66,21.375,4149221.0
2023-07-10,21.355,21.55,21.27,21.445,3420397.0
2023-07-11,21.585,21.835,21.42,21.755,3918556.0
2023-07-12,21.995,22.155,21.28,21.355,7210186.0
2023-07-13,21.335,21.575,21.165,21.57,5124936.0
2023-07-14,21.54,21.575,21.16,21.18,4633026.0
2023-07-17,21.03,21.14,20.66,20.675,4326015.0
2023-07-18,20.74,21.17,20.705,21.01,5156359.0
2023-07-19,21.075,21.315,20.695,20.91,5628142.0
2023-07-20,21.13,21.29,20.66,20.965,3297543.0
2023-07-21,21.075,21.42,20.925,21.365,4848588.0
2023-07-24,21.475,22.135,21.455,21.95,4688994.0
2023-07-25,21.93,22.435,21.93,22.2,3965979.0
2023-07-26,22.05,22.275,21.92,22.105,3193343.0
2023-07-27,22.19,23.25,21.895,22.71,10215199.0
2023-07-28,22.74,23.275,22.405,23.2,6242679.0
2023-07-31,23.38,23.815,23.25,23.285,4847331.0
2023-08-01,23.135,23.455,22.85,23.425,4212571.0
2023-08-02,23.26,23.295,22.84,23.025,4197685.0
2023-08-03,23.09,23.785,22.895,23.62,5361720.0
2023-08-04,23.65,23.955,23.52,23.675,4521681.0
2023-08-08,23.405,24.025,23.295,23.98,3995318.0
2023-08-09,24.14,24.3,23.975,24.14,5576034.0
2023-08-10,24.185,24.66,24.07,24.205,5616264.0
2023-08-11,24.205,24.705,24.16,24.695,4698150.0
2023-08-14,24.575,24.66,24.335,24.615,3988935.0
2023-08-15,24.39,24.56,23.98,24.205,4877098.0
2023-08-16,24.16,24.56,24.14,24.25,5032922.0
2023-08-17,24.51,24.77,24.26,24.365,5694782.0
2023-08-18,24.17,24.605,23.82,24.315,6032331.0
2023-08-21,24.5,24.585,24.12,24.13,3296115.0
2023-08-22,24.105,24.345,23.975,24.095,3379664.0
2023-08-23,23.72,24.04,23.49,23.72,5336542.0
2023-08-24,23.59,23.655,23.295,23.305,5261008.0
2023-08-25,23.525,23.845,23.165,23.785,5074085.0
2023-08-28,23.945,24.235,23.795,23.955,3517397.0
2023-08-29,24.0,24.63,23.945,24.495,4437354.0
2023-08-30,24.62,24.955,24.605,24.815,4423234.0
2023-08-31,25.07,25.22,24.93,25.01,4483553.0
2023-09-01,25.345,25.58,25.28,25.45,4478183.0
2023-09-05,25.69,25.775,25.46,25.57,3624864.0
2023-09-06,25.68,25.875,25.53,25.755,3843638.0
2023-09-07,25.7,26.07,25.69,25.865,4218495.0
2023-09-08,25.96,26.2,25.875,25.895,3315009.0
2023-09-11,26.015,26.165,25.335,25.355,3238079.0
2023-09-12,25.655,25.96,25.515,25.95,2652146.0
2023-09-13,26.08,26.09,25.52,25.785,2977708.0
2023-09-14,26.12,26.37,26.0,26.27,4482882.0
2023-09-15,26.065,26.325,26.045,26.195,6957492.0
2023-09-18,26.315,26.315,25.85,26.005,2463585.0
2023-09-19,26.175,26.35,25.55,25.82,3956807.0
2023-09-20,25.65,26.065,25.28,25.325,3521194.0
2023-09-21,25.475,25.51,24.755,24.795,4930246.0
2023-09-22,25.045,25.54,24.795,24.86,4938815.0
2023-09-25,24.82,25.465,24.795,25.37,4163683.0
2023-09-26,25.24,25.82,25.165,25.67,4934326.0
2023-09-27,26.07,26.445,26.0,26.435,6143002.0
2023-09-28,26.455,26.68,26.25,26.56,5296513.0
2023-09-29,26.595,26.705,26.325,26.39,4633617.0
2023-10-02,26.465,26.66,25.46,25.645,4892408.0
2023-10-03,25.465,25.725,25.25,25.605,2683750.0
2023-10-04,25.12,25.16,24.335,24.57,5851563.0
2023-10-05,24.325,24.95,24.3,24.515,3546219.0
2023-10-06,24.68,24.905,24.355,24.73,2891628.0
2023-10-10,25.71,25.96,25.44,25.755,4226460.0
2023-10-11,25.505,26.045,25.505,25.99,3711099.0
2023-10-12,26.24,26.345,25.965,26.21,3391743.0
2023-10-13,26.725,26.995,26.67,26.885,5632801.0
2023-10-16,27.015,27.015,26.35,26.68,3165671.0
2023-10-17,26.595,27.185,26.585,26.865,3129017.0
2023-10-18,27.06,27.185,26.92,27.11,3830994.0
2023-10-19,27.005,27.23,26.79,27.09,2866516.0
2023-10-20,26.985,27.045,26.335,26.425,2516712.0
2023-10-23,26.22,26.37,25.71,25.81,3463368.0
2023-10-24,25.95,25.96,25.15,25.205,3906461.0
2023-10-25,25.345,25.64,25.035,25.505,4456396.0
2023-10-26,25.11,25.505,24.88,25.26,3297562.0
2023-10-27,25.28,25.38,24.505,25.01,5239884.0
2023-10-30,25.14,25.445,24.56,24.68,4053127.0
2023-10-31,24.96,25.0,24.525,24.655,3835797.0
2023-11-01,24.895,24.925,24.54,24.6,4390141.0
2023-11-02,24.82,25.205,24.42,24.96,6551908.0
2023-11-03,24.96,25.185,24.31,24.395,6026240.0
2023-11-06,24.635,24.69,24.02,24.045,3814100.0
2023-11-07,23.76,23.805,22.92,22.965,7367117.0
2023-11-08,22.845,22.86,22.23,22.555,6852378.0
2023-11-09,22.74,23.255,22.5,22.58,6591861.0
2023-11-10,22.86,23.265,22.665,23.255,5228418.0
2023-11-13,23.275,23.5,23.225,23.365,3395658.0
2023-11-14,23.45,23.555,23.085,23.275,3420113.0
2023-11-15,23.21,23.32,22.815,22.87,4794831.0
2023-11-16,22.715,22.73,22.03,22.425,5943493.0
2023-11-17,22.695,23.31,22.65,23.14,5777499.0
2023-11-20,23.385,23.45,23.135,23.255,3177327.0
2023-11-21,23.15,23.255,22.86,22.955,3072108.0
2023-11-22,22.21,22.47,21.865,22.375,5068734.0
2023-11-23,22.3,22.59,22.275,22.545,1037776.0
2023-11-24,22.415,22.695,22.41,22.48,1858438.0
2023-11-27,22.375,22.62,22.17,22.265,3585558.0
2023-11-28,22.35,22.6,22.145,22.375,3889751.0
2023-11-29,22.575,22.6,22.2,22.405,3828374.0
2023-11-30,22.76,22.965,22.19,22.46,5633343.0
2023-12-01,22.395,22.79,22.255,22.31,3430078.0
2023-12-04,22.06,22.19,21.67,21.685,4824478.0
2023-12-05,21.715,21.825,21.185,21.19,5215620.0
2023-12-06,21.005,21.185,20.54,20.55,7157399.0
2023-12-07,20.67,20.705,20.145,20.35,6442970.0
2023-12-08,20.755,20.78,20.39,20.64,6230478.0
2023-12-11,20.565,20.655,20.325,20.475,4894534.0
2023-12-12,20.08,20.155,19.735,19.98,5945427.0
2023-12-13,19.995,20.435,19.9,20.415,4093419.0
2023-12-14,20.87,21.095,20.735,21.055,5043854.0
2023-12-15,21.075,21.075,20.415,20.425,10915678.0
2023-12-18,20.945,21.01,20.56,20.625,4115689.0
2023-12-19,20.635,21.13,20.625,21.11,4232058.0
2023-12-20,21.235,21.44,20.735,20.755,4241368.0
2023-12-21,20.7,20.8,20.56,20.785,4407810.0
2023-12-22,20.97,21.035,20.69,20.81,2613056.0
2023-12-27,21.085,21.195,20.96,20.99,2221691.0
2023-12-28,20.895,21.03,20.67,20.71,2483366.0
2023-12-29,20.83,20.83,20.615,20.735,1790209.0
2024-01-02,20.97,21.055,20.725,20.755,3268390.0
2024-01-03,20.81,21.395,20.775,21.33,3298896.0
2024-01-04,21.495,21.495,20.55,20.57,5782265.0
2024-01-05,20.85,20.955,20.645,20.7,4381964.0
2024-01-08,20.25,20.465,20.025,20.425,4646307.0
2024-01-09,20.615,20.615,20.185,20.335,3532983.0
2024-01-10,20.41,20.58,20.21,20.275,3035449.0
2024-01-11,20.485,20.495,19.93,19.985,3745798.0
2024-01-12,20.295,20.315,19.62,19.645,5843337.0
2024-01-15,19.58,19.91,19.505,19.835,1853448.0
2024-01-16,19.73,19.78,19.33,19.385,4810945.0
2024-01-17,19.14,19.2,18.8,18.895,7606964.0
2024-01-18,18.99,18.99,18.615,18.885,6486857.0
2024-01-19,18.895,19.025,18.765,18.84,3235912.0
2024-01-22,18.745,19.17,18.615,18.98,4672436.0
2024-01-23,18.85,19.405,18.85,19.17,3774078.0
2024-01-24,19.32,19.645,19.245,19.62,4119877.0
2024-01-25,19.72,20.135,19.6,20.07,5102398.0
2024-01-26,20.08,20.495,19.83,20.455,4807581.0
2024-01-29,20.34,20.44,20.175,20.285,3444178.0
2024-01-30,20.22,20.72,20.115,20.69,3327217.0
2024-01-31,20.605,20.72,20.41,20.455,3493128.0
2024-02-01,20.52,20.925,20.125,20.295,4264483.0
2024-02-02,20.275,20.38,19.95,20.03,3868179.0
2024-02-05,19.93,20.22,19.675,20.025,4278432.0
2024-02-06,20.135,20.39,20.015,20.08,3109051.0
2024-02-07,20.1,20.155,19.855,20.135,2710989.0
2024-02-08,20.19,20.685,20.135,20.605,3315325.0
2024-02-09,20.68,20.765,20.445,20.51,3071208.0
2024-02-12,20.53,20.935,20.53,20.925,3945958.0
2024-02-13,20.87,20.925,20.425,20.67,4536877.0
2024-02-14,20.87,21.035,20.52,20.635,2924411.0
2024-02-15,20.66,22.25,20.65,22.08,7442585.0
2024-02-16,22.07,22.33,21.985,22.07,3813718.0
2024-02-20,22.07,22.325,21.73,21.825,3874206.0
2024-02-21,21.76,22.21,21.715,22.19,4162469.0
2024-02-22,22.09,22.445,21.96,22.295,3685831.0
2024-02-23,22.26,22.42,21.96,22.335,3135588.0
2024-02-26,22.26,22.51,22.155,22.475,2276734.0
2024-02-27,22.54,22.85,22.22,22.295,3855687.0
2024-02-28,22.275,22.455,21.95,21.995,4077605.0
2024-02-29,22.06,22.52,21.965,22.21,4303272.0
2024-03-01,22.5,22.945,22.445,22.54,7221888.0
2024-03-04,22.645,22.71,22.25,22.26,3882321.0
2024-03-05,22.26,22.605,22.25,22.4,4969804.0
2024-03-06,22.805,22.98,22.52,22.69,5576184.0
2024-03-07,22.73,23.025,22.595,22.67,5247142.0
2024-03-08,22.645,22.68,22.185,22.39,4054577.0
2024-03-11,22.22,22.66,22.06,22.55,4124527.0
2024-03-12,22.595,22.775,22.475,22.72,2770576.0
2024-03-13,23.01,23.535,22.99,23.31,5325659.0
2024-03-14,23.61,23.85,23.485,23.84,5249459.0
2024-03-15,23.725,24.115,23.715,23.78,8745586.0
2024-03-18,23.83,24.265,23.81,24.235,3761304.0
2024-03-19,24.255,24.555,24.245,24.435,3382985.0
2024-03-20,24.265,24.615,24.19,24.53,3427320.0
2024-03-21,24.5,24.715,24.33,24.69,3714534.0
2024-03-22,24.735,24.895,24.565,24.885,2911690.0
2024-03-25,24.98,25.54,24.935,25.455,5206114.0
2024-03-26,25.5,25.625,25.425,25.52,4364755.0
2024-03-27,25.2,25.51,25.19,25.435,3231970.0
2024-03-28,25.615,25.695,25.405,25.575,2579612.0
2024-04-01,25.67,25.86,25.405,25.785,3272457.0
2024-04-02,25.985,26.275,25.84,26.22,3414601.0
2024-04-03,26.2,26.86,26.145,26.825,4259371.0
2024-04-04,26.815,27.07,26.69,27.03,3692338.0
2024-04-05,27.09,27.53,26.945,27.435,4414273.0
2024-04-08,27.435,27.625,27.26,27.52,4479471.0
2024-04-09,27.495,27.76,27.415,27.645,3845037.0
2024-04-10,27.72,28.25,27.645,28.155,4375461.0
2024-04-11,28.145,28.295,27.135,27.265,7292136.0
2024-04-12,27.72,28.005,27.185,27.25,6119541.0
2024-04-15,27.22,27.25,26.74,26.765,4669962.0
2024-04-16,26.67,27.175,26.455,26.935,4077698.0
2024-04-17,26.85,27.615,26.785,26.975,5064193.0
2024-04-18,26.975,27.315,26.66,26.88,4088842.0
2024-04-19,26.835,27.36,26.73,27.095,4943774.0
2024-04-22,26.89,27.52,26.75,27.335,3568736.0
2024-04-23,27.265,27.54,27.125,27.445,2720893.0
2024-04-24,27.43,27.655,27.275,27.485,2679236.0
2024-04-25,27.37,27.59,27.285,27.475,3643390.0
2024-04-26,27.57,27.83,27.345,27.69,4582604.0
2024-04-29,27.52,27.815,27.485,27.795,2216848.0
2024-04-30,27.71,27.775,26.7,26.71,5005626.0
2024-05-01,26.92,27.165,26.07,26.435,7171785.0
2024-05-02,26.72,26.925,26.52,26.605,3480453.0
2024-05-03,26.67,26.755,26.245,26.475,5415286.0
2024-05-06,26.805,27.115,26.625,26.71,4105713.0
2024-05-07,26.655,26.89,26.475,26.71,4210649.0
2024-05-08,26.51,26.935,26.475,26.92,2850332.0
2024-05-09,26.975,27.145,26.795,26.84,3685644.0
2024-05-10,26.87,27.01,26.445,26.51,3580419.0
2024-05-13,26.585,26.805,26.2,26.38,3776979.0
2024-05-14,26.245,26.38,25.905,26.02,3189685.0
2024-05-15,25.955,26.0,25.5,25.925,4727708.0
2024-05-16,26.17,26.215,25.77,25.825,2750629.0
2024-05-17,25.855,26.18,25.775,26.12,4058057.0
2024-05-21,25.93,26.305,25.93,26.255,3212618.0
2024-05-22,26.15,26.265,25.74,25.97,3063383.0
2024-05-23,26.075,26.245,25.8,26.005,3439828.0
2024-05-24,26.12,26.465,26.1,26.34,3477330.0
2024-05-27,26.435,26.5,26.275,26.405,723305.0
2024-05-28,26.575,27.195,26.53,27.165,4706609.0
2024-05-29,27.05,27.205,26.51,26.86,3600471.0
2024-05-30,26.835,27.355,26.565,26.755,4895418.0
2024-05-31,26.775,26.965,26.55,26.965,3725401.0
2024-06-03,26.965,26.965,25.325,25.335,5945577.0
2024-06-04,25.06,25.125,24.63,24.915,4650209.0
2024-06-05,25.065,25.17,24.83,24.87,3596636.0
2024-06-06,24.8,25.0,24.61,24.745,5490864.0
2024-06-07,24.68,24.83,24.505,24.695,4678109.0
2024-06-10,24.875,25.345,24.84,25.335,3342180.0
2024-06-11,25.23,25.265,24.955,25.17,2169595.0
2024-06-12,25.515,25.62,24.905,24.98,3160627.0
2024-06-13,24.905,24.93,23.815,24.025,5855998.0
2024-06-14,24.175,24.175,23.7,23.955,3482175.0
2024-06-17,24.13,24.215,23.88,23.955,4004894.0
2024-06-18,24.04,24.625,24.015,24.475,4204698.0
2024-06-19,24.455,24.7,24.32,24.435,1256529.0
2024-06-20,24.475,24.96,24.465,24.615,3971027.0
2024-06-21,24.56,24.77,24.26,24.455,39330902.0
2024-06-24,24.635,25.235,24.52,25.15,3702969.0
2024-06-25,25.095,25.4,24.885,25.22,3448145.0
2024-06-26,25.235,25.38,25.075,25.325,3132137.0
2024-06-27,25.45,25.765,25.43,25.745,2570394.0
2024-06-28,25.975,26.09,25.57,25.705,2100488.0
2024-07-02,26.105,26.425,26.06,26.395,3799020.0
2024-07-03,26.44,26.52,26.1,26.25,2464853.0
2024-07-04,26.27,26.47,26.22,26.365,646815.0
2024-07-05,26.32,26.325,25.455,25.6,2721620.0
2024-07-08,25.515,25.665,25.35,25.515,1961263.0
2024-07-09,25.305,25.55,25.075,25.105,1906325.0
2024-07-10,25.055,25.61,25.045,25.58,2435410.0
2024-07-11,25.535,26.125,25.37,25.895,3119782.0
2024-07-12,26.135,26.22,25.905,25.955,2004632.0
2024-07-15,26.165,27.135,25.975,26.995,4267414.0
2024-07-16,26.765,26.98,26.595,26.67,3279995.0
2024-07-17,26.805,27.1,26.55,26.835,3431471.0
2024-07-18,26.825,26.95,26.425,26.49,2506208.0
2024-07-19,26.335,26.555,26.07,26.165,2625097.0
2024-07-22,26.06,26.415,25.78,26.29,1966197.0
2024-07-23,26.105,26.145,25.555,25.64,2247394.0
2024-07-24,25.64,26.13,25.61,25.65,3621820.0
2024-07-25,25.58,26.15,25.45,26.105,2848728.0
2024-07-26,26.07,26.22,25.66,26.135,2336592.0
2024-07-29,26.145,26.23,25.64,25.86,2159880.0
2024-07-30,25.775,26.065,25.705,25.895,2310772.0
2024-07-31,26.28,26.71,26.22,26.595,2962509.0
2024-08-01,26.72,26.815,24.865,25.015,6634176.0
2024-08-02,24.665,24.665,23.545,23.71,5759726.0
2024-08-06,23.42,24.05,23.335,23.725,4094200.0
2024-08-07,24.145,24.235,23.41,23.575,4421228.0
2024-08-08,23.755,24.08,23.7,23.935,3623844.0
2024-08-09,23.93,24.31,23.83,24.165,3244123.0
2024-08-12,24.395,25.085,24.375,24.96,3541725.0
2024-08-13,24.885,25.125,24.76,25.085,3590245.0
2024-08-14,25.22,25.38,25.095,25.295,2925468.0
2024-08-15,25.57,26.23,25.535,26.105,3519920.0
2024-08-16,25.725,26.03,25.58,25.66,3021769.0
2024-08-19,25.56,26.125,25.41,25.43,3414505.0
2024-08-20,25.43,25.43,24.465,24.51,4038084.0
2024-08-21,24.625,24.825,24.405,24.5,2781740.0
2024-08-22,24.58,24.605,24.28,24.365,3799749.0
2024-08-23,24.585,24.74,24.36,24.605,3339018.0
2024-08-26,24.98,25.305,24.71,24.845,4015541.0
2024-08-27,24.74,24.845,24.08,24.14,3218080.0
2024-08-28,23.955,24.26,23.84,24.12,2457395.0
2024-08-29,24.245,24.55,24.175,24.435,2976844.0
2024-08-30,24.06,24.205,23.67,23.89,3956859.0
2024-09-03,23.48,23.535,23.09,23.28,4441493.0
2024-09-04,23.27,23.395,22.735,22.79,3903582.0
2024-09-05,23.01,23.06,22.195,22.205,3918878.0
2024-09-06,22.3,22.455,21.73,21.865,3744866.0
2024-09-09,21.975,21.995,21.535,21.565,4089979.0
2024-09-10,21.605,21.69,20.76,21.115,5389790.0
2024-09-11,21.52,21.645,20.61,20.985,6248244.0
2024-09-12,21.11,21.175,20.805,21.09,5489568.0
2024-09-13,21.3,21.505,21.155,21.235,6199151.0
2024-09-16,21.455,21.64,21.145,21.55,4540841.0
2024-09-17,21.59,21.945,21.425,21.9,4957704.0
2024-09-18,21.745,22.11,21.58,21.81,4079699.0
2024-09-19,22.225,22.525,22.11,22.505,3454218.0
2024-09-20,22.4,22.62,22.18,22.37,15700221.0
2024-09-23,22.44,22.87,22.215,22.41,3570856.0
2024-09-24,22.795,22.94,22.455,22.495,3286699.0
2024-09-25,22.36,22.455,21.93,22.11,3974083.0
2024-09-26,21.57,21.81,21.1,21.155,6875507.0
2024-09-27,21.33,21.745,21.26,21.675,3382798.0
2024-09-30,21.685,22.09,21.665,21.8,3185717.0
2024-10-01,21.57,22.525,21.515,22.32,5268734.0
2024-10-02,22.735,22.755,22.17,22.41,2955732.0
2024-10-03,22.545,23.305,22.39,23.295,5074961.0
2024-10-04,23.575,23.98,23.245,23.905,6515577.0
2024-10-07,24.105,24.395,23.835,24.095,4643636.0
2024-10-08,23.635,23.7,23.04,23.255,4413616.0
2024-10-09,23.065,23.285,22.825,23.245,3027543.0
2024-10-10,23.42,23.785,23.235,23.635,3657705.0
2024-10-11,23.49,23.835,23.45,23.66,2351192.0
2024-10-15,22.7,22.745,22.31,22.39,5655149.0
2024-10-16,22.445,22.62,22.22,22.36,3374578.0
2024-10-17,22.485,22.62,22.385,22.58,2587156.0
2024-10-18,22.555,22.62,22.215,22.535,2924813.0
2024-10-21,22.815,22.91,22.435,22.545,2310760.0
2024-10-22,22.565,22.69,22.32,22.6,2348306.0
2024-10-23,22.6,22.6,22.17,22.255,2072611.0
2024-10-24,22.35,22.515,22.045,22.33,2721700.0
2024-10-25,22.445,22.69,22.42,22.63,2538800.0
2024-10-28,21.81,22.35,21.745,22.33,3110597.0
2024-10-29,22.235,22.4,21.96,22.11,2112280.0
2024-10-30,22.205,22.445,22.05,22.34,3337696.0
2024-10-31,21.775,21.925,21.135,21.58,8635782.0
2024-11-01,21.62,21.85,21.025,21.1,4320466.0
2024-11-04,21.435,21.83,21.245,21.735,5900337.0
2024-11-05,21.745,21.755,21.355,21.52,2969094.0
2024-11-06,21.515,21.965,21.495,21.755,5708161.0
2024-11-07,21.82,21.915,21.52,21.83,3342456.0
2024-11-08,21.61,21.745,21.495,21.62,4487479.0
2024-11-11,21.63,21.85,21.425,21.495,2593967.0
2024-11-12,21.505,21.59,21.025,21.155,5290945.0
2024-11-13,21.29,21.29,20.58,21.04,4505863.0
2024-11-14,21.215,21.63,21.215,21.425,6480753.0
2024-11-15,21.445,21.665,21.145,21.245,3579667.0
2024-11-18,21.33,21.64,21.27,21.61,2756712.0
2024-11-19,21.36,21.695,21.175,21.61,3617585.0
2024-11-20,21.645,21.945,21.53,21.8,4040806.0
2024-11-21,21.925,22.12,21.8,21.82,5052621.0
2024-11-22,21.78,21.91,21.62,21.8,3038718.0
2024-11-25,21.8,21.9,21.24,21.38,3372781.0
2024-11-26,21.395,21.445,20.84,20.99,5439441.0
2024-11-27,21.01,21.395,21.0,21.245,2931356.0
2024-11-28,21.215,21.38,21.205,21.33,612657.0
2024-11-29,21.3,21.445,21.25,21.38,5100374.0
2024-12-02,21.395,21.53,21.135,21.31,2886321.0
2024-12-03,21.495,21.665,21.35,21.59,3303905.0
2024-12-04,21.59,21.665,20.915,21.02,3865327.0
2024-12-05,20.99,21.32,20.99,21.165,2157742.0
2024-12-06,21.07,21.155,20.385,20.48,3753175.0
2024-12-09,20.715,21.105,20.675,20.75,3799612.0
2024-12-10,20.82,20.955,20.625,20.645,2935922.0
2024-12-11,20.78,20.94,20.57,20.925,3149575.0
2024-12-12,20.85,20.86,20.615,20.715,3626740.0
2024-12-13,20.84,21.265,20.665,21.1,3462783.0
2024-12-16,20.965,20.995,20.51,20.605,3078912.0
2024-12-17,20.43,20.585,20.255,20.54,2808871.0
2024-12-18,20.615,20.78,20.265,20.335,3586887.0
2024-12-19,20.54,20.595,20.015,20.08,2965324.0
2024-12-20,19.945,20.4,19.845,20.13,6065548.0
2024-12-23,20.12,20.555,19.965,20.5,3781477.0
2024-12-24,20.545,20.625,20.295,20.52,1778042.0
2024-12-27,20.605,20.74,20.42,20.49,2834568.0
2024-12-30,20.52,20.87,20.45,20.705,3044614.0
2024-12-31,20.83,21.245,20.77,21.18,2812133.0
2025-01-02,21.46,21.695,21.245,21.42,2873201.0
2025-01-03,21.51,21.625,21.275,21.53,3073980.0
2025-01-06,21.705,22.15,21.47,21.53,3314766.0
2025-01-07,21.595,21.87,21.335,21.745,4716253.0
2025-01-08,21.675,21.695,21.17,21.41,3781337.0
2025-01-09,21.385,21.56,21.275,21.46,1029735.0
2025-01-10,21.965,22.325,21.605,21.615,4492305.0
2025-01-13,21.705,21.995,21.32,21.365,5483108.0
2025-01-14,21.22,21.295,20.655,20.8,5576301.0
2025-01-15,20.935,21.16,20.88,21.035,4599519.0
2025-01-16,20.955,21.035,20.39,20.76,4160427.0
2025-01-17,20.76,21.255,20.645,21.16,3859303.0
2025-01-20,21.06,21.605,21.055,21.57,2859469.0
2025-01-21,21.14,21.21,20.585,20.895,3855805.0
2025-01-22,20.895,21.295,20.725,20.935,3246919.0
2025-01-23,21.06,21.335,20.85,20.985,3256549.0
2025-01-24,20.965,20.985,20.49,20.655,4298850.0
2025-01-27,20.49,20.87,20.18,20.605,3356023.0
2025-01-28,20.675,20.705,20.105,20.41,4252278.0
2025-01-29,20.325,20.995,20.305,20.975,3974466.0
2025-01-30,21.035,21.14,20.53,20.975,4760609.0
2025-01-31,21.055,21.09,20.365,20.43,5567299.0
2025-02-03,19.68,20.305,19.615,19.985,5098329.0
2025-02-04,19.845,20.935,19.68,20.86,5638064.0
2025-02-05,20.75,21.1,20.645,20.975,3548364.0
2025-02-06,21.14,21.275,20.185,20.49,4859964.0
2025-02-07,20.615,20.795,20.355,20.555,2786409.0
2025-02-10,20.84,21.335,20.81,21.14,3602133.0
2025-02-11,21.275,21.725,21.19,21.52,3545851.0
2025-02-12,21.365,21.78,20.88,21.12,4961647.0
2025-02-13,21.07,21.325,20.995,21.22,2921656.0
2025-02-14,21.245,21.44,20.99,21.07,3310618.0
2025-02-18,21.14,21.435,21.07,21.315,3769481.0
2025-02-19,21.395,21.715,21.315,21.645,3647805.0
2025-02-20,20.74,21.19,20.45,21.045,7721143.0
2025-02-21,20.79,20.87,20.11,20.17,6012993.0
2025-02-24,20.18,20.395,19.955,19.965,4168031.0
2025-02-25,19.915,19.985,19.245,19.565,3751419.0
2025-02-26,19.665,19.7,19.34,19.39,4249362.0
2025-02-27,19.505,19.71,19.275,19.275,4229165.0
2025-02-28,19.205,19.46,18.925,19.45,2556325.0
2025-03-03,19.5,19.585,17.765,17.95,5686850.0
2025-03-04,17.565,17.71,17.03,17.235,8551858.0
2025-03-05,17.205,17.34,16.96,17.215,6479734.0
2025-03-06,17.105,17.805,16.935,17.62,5869527.0
2025-03-07,17.805,18.395,17.72,17.795,6301454.0
2025-03-10,17.775,17.875,17.26,17.525,4842482.0
2025-03-11,17.61,18.21,17.495,18.175,5732554.0
2025-03-12,18.225,18.57,18.145,18.485,3502175.0
2025-03-13,18.48,18.695,18.115,18.32,3928038.0
2025-03-14,18.36,19.03,18.32,19.02,4107118.0
2025-03-17,19.0,19.305,18.94,19.085,3592279.0
2025-03-18,19.215,19.265,18.97,19.085,2151610.0
2025-03-19,19.175,19.665,19.085,19.51,3597025.0
2025-03-20,19.41,19.91,19.285,19.725,5802690.0
2025-03-21,19.685,19.96,19.65,19.94,5351876.0
2025-03-24,20.09,20.3,19.98,20.1,3077098.0
2025-03-25,20.185,20.41,20.025,20.125,2921522.0
2025-03-26,20.195,20.335,19.92,19.94,3472223.0
2025-03-27,19.825,20.045,19.63,19.785,2995480.0
2025-03-28,19.655,19.765,19.325,19.36,3100454.0
2025-03-31,19.145,19.86,19.135,19.625,4346453.0
2025-04-01,19.685,19.765,19.41,19.655,2563847.0
2025-04-02,19.48,19.74,19.275,19.735,2530849.0
2025-04-03,18.31,18.625,17.8,17.82,6302785.0
2025-04-04,17.005,17.055,15.505,15.7,9706244.0
2025-04-07,14.955,16.18,14.71,15.64,7794685.0
2025-04-08,16.145,16.145,14.6,14.855,8295925.0
2025-04-09,14.355,16.85,14.21,16.605,9722770.0
2025-04-10,16.025,16.025,14.775,15.21,6779384.0
2025-04-11,15.18,15.66,14.92,15.515,4910817.0
2025-04-14,16.005,16.035,15.455,15.73,4423993.0
2025-04-15,15.75,16.025,15.455,15.515,3802150.0
2025-04-16,15.535,16.105,15.525,15.86,4817583.0
2025-04-17,16.095,16.625,16.025,16.435,4287073.0
2025-04-21,16.17,16.19,15.905,16.095,2370403.0
2025-04-22,16.31,16.66,16.27,16.465,3078911.0
2025-04-23,16.7,16.985,16.21,16.32,4652478.0
2025-04-24,16.565,16.605,16.39,16.485,3639295.0
2025-04-25,16.19,16.565,16.19,16.43,3583203.0
2025-04-28,16.43,16.655,16.39,16.505,3193300.0
2025-04-29,16.31,16.635,16.28,16.445,3590910.0
2025-04-30,16.155,16.39,15.78,15.925,4171780.0
2025-05-01,15.9,16.585,15.89,16.28,4486632.0
2025-05-02,16.39,16.485,15.995,16.31,3767590.0
2025-05-05,15.985,16.105,15.8,15.81,3422134.0
2025-05-06,15.975,16.38,15.79,16.025,4208545.0
2025-05-07,16.23,16.24,15.72,15.985,4479744.0
2025-05-08,16.39,17.645,16.3,17.45,9083079.0
2025-05-09,17.79,18.195,17.605,18.105,5071660.0
2025-05-12,19.0,19.36,18.695,18.8,5273452.0
2025-05-13,18.89,19.19,18.595,19.085,4100768.0
2025-05-14,18.81,19.135,18.795,18.93,4054520.0
2025-05-15,18.46,18.705,18.28,18.685,4455543.0
2025-05-16,18.775,19.015,18.59,18.82,4662752.0
2025-05-20,18.725,18.735,18.055,18.135,5059930.0
2025-05-21,18.135,18.44,18.015,18.055,5915041.0
2025-05-22,17.92,18.265,17.545,18.155,5560457.0
2025-05-23,17.86,18.38,17.79,18.36,4329880.0
2025-05-26,18.36,18.635,18.35,18.615,1635212.0
2025-05-27,18.615,18.685,18.155,18.41,3434636.0
2025-05-28,18.49,18.555,18.125,18.245,4148407.0
2025-05-29,18.3,18.4,18.125,18.37,3220297.0
2025-05-30,18.255,18.33,17.685,17.745,5879707.0
2025-06-02,18.185,18.28,17.8,17.97,4396698.0
2025-06-03,18.065,18.575,17.85,18.29,4764210.0
2025-06-04,18.29,18.29,17.28,17.46,7693738.0
2025-06-05,17.665,17.93,17.45,17.725,4088156.0
2025-06-06,17.9,18.255,17.87,18.195,3937656.0
2025-06-09,18.3,18.505,18.145,18.42,2865980.0
2025-06-10,18.555,19.05,18.535,18.86,4820604.0
2025-06-11,19.085,19.325,18.615,19.205,6893047.0
2025-06-12,19.045,19.315,18.83,19.245,9231443.0
2025-06-13,20.225,20.355,19.58,19.99,10071390.0
2025-06-16,19.64,19.915,19.44,19.72,5945395.0
2025-06-17,19.9,20.12,19.705,19.995,5326638.0
2025-06-18,20.035,20.255,19.755,19.87,5537443.0
2025-06-19,20.055,20.365,19.95,20.095,3370400.0
2025-06-20,20.115,20.125,19.86,19.93,4004924.0
2025-06-23,20.075,20.15,18.93,18.955,6560882.0
2025-06-24,18.59,18.85,18.56,18.65,5522485.0
2025-06-25,18.7,18.78,18.46,18.54,4537007.0
2025-06-26,18.55,18.79,18.42,18.68,3511439.0
2025-06-27,18.69,18.79,18.4,18.54,4120097.0
2025-06-30,18.42,18.53,18.29,18.37,2190019.0
2025-07-02,18.875,19.235,18.67,19.225,4531541.0
2025-07-03,19.095,19.225,18.915,19.035,2364140.0
2025-07-04,18.895,19.055,18.845,18.995,570694.0
2025-07-07,19.125,19.3,18.795,19.045,4088620.0
2025-07-08,19.035,20.05,18.975,19.82,6123225.0
2025-07-09,19.74,19.93,19.6,19.64,3482954.0
2025-07-10,19.67,19.68,19.245,19.47,3581297.0
2025-07-11,19.55,19.95,19.44,19.89,3729755.0
2025-07-14,19.82,19.995,19.43,19.56,3877803.0
2025-07-15,19.51,19.685,19.28,19.335,3883820.0
2025-07-16,19.365,19.405,18.915,18.955,4397443.0
2025-07-17,18.995,19.265,18.935,19.135,6920499.0
2025-07-18,19.365,19.55,19.085,19.145,5572563.0
2025-07-21,19.245,19.265,19.0,19.025,4740098.0
2025-07-22,19.025,19.345,18.965,19.295,2644687.0
2025-07-23,19.335,19.815,19.275,19.74,4567924.0
2025-07-24,19.54,19.56,18.885,19.45,9640073.0
2025-07-25,19.48,19.79,19.43,19.68,4150519.0
2025-07-28,19.83,20.475,19.8,20.435,6518648.0
2025-07-29,20.465,20.79,20.455,20.72,7328918.0
2025-07-30,20.59,20.77,20.395,20.69,8092850.0
2025-07-31,20.69,21.445,20.385,20.91,11087276.0
2025-08-01,20.67,20.82,20.105,20.255,7324868.0
2025-08-05,20.425,20.65,20.165,20.61,5338165.0
2025-08-06,20.77,21.175,20.11,20.215,6475430.0
2025-08-07,20.405,20.65,20.01,20.055,4965760.0
2025-08-08,20.255,20.515,20.02,20.295,4360825.0
2025-08-11,20.305,20.425,19.83,19.83,3687516.0
2025-08-12,19.8,20.345,19.8,20.255,5633692.0
2025-08-13,20.255,20.69,20.145,20.545,5246846.0
2025-08-14,20.445,20.755,20.295,20.73,3578811.0
2025-08-15,20.61,20.855,20.505,20.59,2751553.0
2025-08-18,20.505,20.67,20.295,20.485,2810879.0
2025-08-19,20.485,20.6,20.295,20.435,2727179.0
2025-08-20,20.435,20.8,20.425,20.62,4076465.0
2025-08-21,20.66,21.015,20.455,20.99,4239402.0
2025-08-22,21.78,22.525,21.295,22.485,15056230.0
2025-08-25,22.705,23.035,22.495,22.95,9034917.0
2025-08-26,22.785,23.075,22.665,22.92,10087576.0
2025-08-27,22.865,23.34,22.765,23.18,8046845.0
2025-08-28,23.18,23.21,22.845,23.14,4383801.0
2025-08-29,23.23,23.24,22.535,22.645,6885528.0
2025-09-02,22.705,23.23,22.615,23.2,4808520.0
2025-09-03,22.99,23.18,22.435,22.565,4690429.0
2025-09-04,22.445,22.76,22.32,22.605,4648689.0
2025-09-05,22.345,22.405,21.8,21.92,6174965.0
2025-09-08,21.91,22.14,21.635,21.93,5027097.0
2025-09-09,22.26,22.865,22.21,22.375,6806905.0
2025-09-10,22.455,23.485,22.375,23.475,8508985.0
2025-09-11,23.32,23.555,23.115,23.18,10919785.0
2025-09-12,23.36,23.48,23.09,23.18,9053629.0
2025-09-15,23.15,23.84,23.07,23.61,6713284.0
2025-09-16,23.77,24.46,23.61,24.17,8587401.0
2025-09-17,24.03,24.25,23.8,24.02,5207236.0
2025-09-18,24.11,24.38,23.86,24.07,5185623.0
2025-09-19,24.37,24.37,23.15,23.41,10461999.0
2025-09-22,23.33,23.79,23.13,23.61,4796378.0
2025-09-23,23.85,24.49,23.77,23.97,6915136.0
2025-09-24,24.34,25.01,24.25,24.75,11722663.0
2025-09-25,24.57,25.18,24.32,24.65,7805074.0
2025-09-26,24.75,25.34,24.56,24.75,6393056.0
2025-09-29,24.65,24.68,23.95,24.05,3741823.0
2025-09-30,23.76,23.87,23.4,23.63,4954335.0
2025-10-01,23.48,23.76,23.31,23.32,4933326.0
2025-10-02,23.26,23.47,23.15,23.34,4066474.0
2025-10-03,23.44,23.81,23.42,23.67,5491163.0
2025-10-06,23.89,24.48,23.64,24.33,6148702.0
2025-10-07,24.3,24.46,23.73,24.27,5184919.0
2025-10-08,24.07,24.74,23.45,24.71,11548696.0
2025-10-09,25.23,25.965,25.08,25.36,9823803.0
2025-10-10,25.33,25.34,24.03,24.25,10529724.0
2025-10-14,24.05,24.57,23.82,24.22,5353588.0
2025-10-15,24.58,24.81,24.08,24.3,4179450.0
2025-10-16,24.32,24.35,23.405,23.52,6623737.0
2025-10-17,23.55,23.73,23.34,23.54,5078425.0
2025-10-20,23.56,23.89,23.55,23.82,4861446.0
2025-10-21,23.81,23.82,23.26,23.31,9432164.0
2025-10-22,23.44,23.74,23.2,23.46,11966589.0
2025-10-23,23.91,24.55,23.77,24.18,15715501.0
2025-10-24,24.35,24.39,23.89,23.91,8202824.0
2025-10-27,24.04,24.39,23.865,23.98,15029923.0
2025-10-28,23.84,23.99,23.41,23.52,9278682.0
2025-10-29,23.6,23.93,23.47,23.8,15796961.0
2025-10-30,23.76,23.845,23.45,23.47,5938921.0
2025-10-31,24.12,24.335,23.39,23.7,9788239.0
2025-11-03,23.76,24.185,23.61,23.7,6410872.0
2025-11-04,23.6,23.61,23.32,23.47,4893899.0
2025-11-05,23.54,23.85,23.37,23.39,6459195.0
2025-11-06,23.5,23.88,23.4,23.75,4770094.0
2025-11-07,23.89,24.56,23.87,24.49,7529064.0
2025-11-10,24.69,25.09,24.355,25.03,7371621.0
2025-11-11,25.23,25.75,25.18,25.58,6648520.0
2025-11-12,25.44,25.66,25.11,25.41,8870524.0
2025-11-13,25.48,25.77,24.83,25.03,5336436.0
2025-11-14,25.03,25.65,24.795,25.4,6825037.0
2025-11-17,25.5,25.9,25.2,25.2,5923567.0
2025-11-18,25.07,25.95,25.01,25.89,6490818.0
2025-11-19,25.4,25.69,25.065,25.68,7235306.0
2025-11-20,25.75,26.36,25.42,25.48,8871566.0
2025-11-21,25.44,25.44,24.79,25.2,7064646.0
2025-11-24,25.37,25.37,24.91,25.2,5519852.0
2025-11-25,24.9,25.09,24.08,24.56,10428291.0
2025-11-26,24.69,24.74,24.51,24.67,7244850.0