Date,Open,High,Low,Close,Volume
2009-10-09,2.8790303949813603,3.134943736617565,2.8790303949813603,3.041316822644257,38118600.0
2009-10-13,3.042877345818685,3.064723400653337,2.964855147404255,2.974217838000885,6267000.0
2009-10-14,2.9788997215808006,3.000745556320292,2.9196020029697767,2.957052770720391,2547000.0
2009-10-15,2.957053716906457,2.9632957367530386,2.9149214780936195,2.921163497940202,2167200.0
2009-10-16,2.927403534253168,2.927403534253168,2.8493804656172625,2.8868312171198123,2872200.0
2009-10-19,2.885273193852516,2.885273193852516,2.8181735524969733,2.8259754626047187,960600.0
2009-10-20,2.825974732345893,2.825974732345893,2.804128675371895,2.807249349318888,4489200.0
2009-10-21,2.802568481396998,2.933646179714473,2.8010085906680118,2.9320862889854857,2133000.0
2009-10-22,2.932086065209121,2.972657507415349,2.891513730106149,2.972657507415349,519000.0
2009-10-23,2.9726574805073307,2.9726574805073307,2.9305254783999817,2.957052770720391,537000.0
2009-10-26,2.9336454695178635,2.9804589218697606,2.9274043455433896,2.9804589218697606,727800.0
2009-10-27,2.988262233638137,3.031954123711242,2.958613376117356,3.031954123711242,795000.0
2009-10-28,3.0319545650646806,3.0319545650646806,2.9320862889854857,2.9320862889854857,1069200.0
2009-10-29,2.9492516401608424,3.0210325205064072,2.9492516401608424,3.0116698260992787,164400.0
2009-10-30,2.9695378128793184,3.056922737454948,2.9679770289751,3.0116698260992787,1833600.0
2009-11-02,2.964855130678668,3.0038657832175093,2.94925042321483,2.9554924401348552,2517600.0
2009-11-03,2.955492670950118,2.964855362225129,2.932085831150508,2.9461299796751077,1018200.0
2009-11-04,2.9570537678015643,2.9586145518203915,2.94300961354748,2.950812640744584,184800.0
2009-11-05,2.9367677759991038,2.964855854487671,2.9367677759991038,2.964855854487671,331200.0
2009-11-06,2.964855598899625,2.99606434908345,2.933645955819057,2.972657507415349,513600.0
2009-11-09,2.9804596728642605,2.9804596728642605,2.950811926855489,2.964855854487671,272400.0
2009-11-10,2.964855854487671,2.9804596728642605,2.949251143214262,2.964855854487671,1332000.0
2009-11-11,2.950811183331413,2.9960638524353573,2.950811183331413,2.9804589218697606,89400.0
2009-11-12,2.9804594159310733,2.99606434908345,2.9679762730162405,2.972657507415349,1702800.0
2009-11-13,3.002307112698772,3.019471717500224,2.980460156214286,3.019471717500224,273000.0
2009-11-16,3.003866521659351,3.0350761674834583,2.986701919612339,2.9960646124577863,1388400.0
2009-11-17,2.9960645947034004,3.0194712150662104,2.9960645947034004,3.003866503858732,189600.0
2009-11-18,3.027273635167123,3.0740871035662427,3.024152960498073,3.0740871035662427,535200.0
2009-11-19,3.102175237639027,3.1209006253187948,3.085010633768916,3.1006153467262854,253200.0
2009-11-20,3.113097337353196,3.159910785831804,3.0974924080787325,3.152108879254898,387000.0
2009-11-23,3.198922665874242,3.354967064182614,3.198922665874242,3.2769448650284283,1242000.0
2009-11-24,3.3003521371593547,3.3003521371593547,3.2176484701796446,3.225450378606747,414000.0
2009-11-25,3.2769453130970567,3.2769453130970567,3.217648487205802,3.217648487205802,819600.0
2009-11-26,3.2535384484333707,3.2535384484333707,3.227011156222442,3.237933738710834,457800.0
2009-11-27,3.1989235243624594,3.2457369903526923,3.153669949178033,3.2051646501551825,262200.0
2009-11-30,3.245737211194832,3.245737211194832,3.152110272843926,3.1677140928963903,69000.0
2009-12-01,3.1614713469322697,3.183317398130657,3.120899024760995,3.1755152688775348,223800.0
2009-12-02,3.1443065815311173,3.266021566998048,3.1208997419446245,3.202043512037577,1343400.0
2009-12-03,3.2519773450581373,3.406462081031832,3.228570729225149,3.406462081031832,1004400.0
2009-12-04,3.39241886189754,3.393979645657508,3.3003527102394035,3.383056168355729,157800.0
2009-12-07,3.4158252405565857,3.4158252405565857,3.331560786971672,3.3393638118082607,64800.0
2009-12-08,3.339363249379408,3.347165156781011,3.2613401573286063,3.2769448650284283,81600.0
2009-12-09,3.3159564402550927,3.3159564402550927,3.276944893886145,3.2925496017233864,210000.0
2009-12-10,3.432990632161439,3.5593870855492287,3.42986906516109,3.526617551995289,3625200.0
2009-12-11,3.543782434551533,3.667058215883436,3.543782434551533,3.5968379132295327,4994400.0
2009-12-14,3.662377079147235,3.756003779810314,3.635848669427826,3.723234468061866,552600.0
2009-12-15,3.7450796675549136,3.7450796675549136,3.548462949292418,3.5734305697138287,1146000.0
2009-12-16,3.712310876225102,3.712310876225102,3.53441972639218,3.5640685862006145,247200.0
2009-12-17,3.57343046478453,3.5905950615508213,3.432989892085425,3.479803341910414,278400.0
2009-12-18,3.4798035135614267,3.4798035135614267,3.3378023739181506,3.431429278186538,1252200.0
2009-12-21,3.50945223137247,3.50945223137247,3.3861773389172543,3.4329908011384083,245400.0
2009-12-22,3.425187339317775,3.511012338353797,3.425187339317775,3.511012338353797,214200.0
2009-12-23,3.5640680317619737,3.5640680317619737,3.4329901395781386,3.511012338353797,207000.0
2009-12-24,3.511012338353797,3.511012338353797,3.495407630729681,3.511012338353797,315000.0
2009-12-29,3.5500238254714107,3.5874745874118728,3.448593897264805,3.472000735089668,112800.0
2009-12-30,3.492287645058745,3.511013030027623,3.4766827111362866,3.487606187204427,40800.0
2009-12-31,3.54846379996538,3.54846379996538,3.487606187204427,3.487606187204427,114600.0
2010-01-04,3.5266172340013187,3.529737907823539,3.472000977629176,3.486044902725824,224400.0
2010-01-05,3.539100833783587,3.539100833783587,3.4017809081830945,3.476682442266076,351000.0
2010-01-06,3.511013332982646,3.550024889870297,3.4766830111290465,3.5406621965779785,652200.0
2010-01-07,3.5500238841899314,3.5500238841899314,3.487605500141777,3.511012338353797,481800.0
2010-01-08,3.526618219660109,3.5422222628048967,3.468881273328777,3.495408794025173,163200.0
2010-01-11,3.5110124579131927,3.5375397474602246,3.3861768016866582,3.389297252224605,330600.0
2010-01-12,3.339363270004892,3.339363270004892,3.317516321931558,3.317516321931558,2755800.0
2010-01-13,3.323758335453212,3.331560242894714,3.3003517202320856,3.322197552161432,965400.0
2010-01-14,3.3253191222779708,3.3253191222779708,3.309714414481767,3.317516321931558,138600.0
2010-01-15,3.320638385706721,3.323758836640036,3.31595692802209,3.323758836640036,707400.0
2010-01-18,3.3128356032152118,3.3190778448834286,3.303472910385501,3.3190778448834286,129600.0
2010-01-19,3.317517509459548,3.3190782933116787,3.2925507716555664,3.3081548153648783,701400.0
2010-01-20,3.308154794419924,3.3112763621044223,3.2457372806324503,3.2535391908255926,1527000.0
2010-01-21,3.245737211194832,3.2597813635595823,3.1677140928963903,3.1677140928963903,1338600.0
2010-01-22,3.2067257206486364,3.2535391908255926,3.1708357283493207,3.2535391908255926,348600.0
2010-01-25,3.253537948757846,3.253537948757846,3.200482479587471,3.223889094128144,205800.0
2010-01-26,3.200482473340569,3.231692111155761,3.172394402012097,3.1833178756982807,361200.0
2010-01-27,3.177075158990284,3.19892210308513,3.1755152688775348,3.1755152688775348,268200.0
2010-01-28,3.195801462427643,3.197362245888784,3.134943854445553,3.150548787142629,639600.0
2010-01-29,3.1692734603065995,3.1739549167440417,3.136503934916889,3.159910770655844,1153800.0
2010-02-01,3.1786374195417118,3.3034731081884705,3.167713942416673,3.3034731081884705,790800.0
2010-02-02,3.2691439491522547,3.314396633020518,3.2691439491522547,3.3065947232526094,489600.0
2010-02-03,3.320637897251096,3.323758347725402,3.2566587290529,3.2925496017233864,440400.0
2010-02-04,3.2847466873259865,3.287868253812705,3.1833178756982807,3.1833178756982807,1362000.0
2010-02-05,3.1833191060474086,3.26134133333563,3.1770768635579443,3.2270119015586176,464400.0
2010-02-08,3.276944642024882,3.276944642024882,3.214526261921615,3.269142735154216,141600.0
2010-02-09,3.2738241913574484,3.301912486637805,3.250417576256024,3.2769448650284283,527400.0
2010-02-10,3.261340580070456,3.261340580070456,3.2145268973512104,3.237933738710834,1904400.0
2010-02-11,3.237933710245589,3.2550992033033306,3.1989230524031096,3.2004829429787747,346200.0
2010-02-12,3.1942421050400704,3.2535387120906765,3.19268132142748,3.23949478471617,181200.0
2010-02-16,3.239494522196943,3.2566591225088586,3.2145268973512104,3.237933738710834,386400.0
2010-02-17,3.237934486569776,3.237934486569776,3.212967972078493,3.2270119015586176,84600.0
2010-02-18,3.237933994813145,3.237933994813145,3.206725242572183,3.230132085783155,120600.0
2010-02-19,3.214527349088197,3.2316930679333224,3.2020442045836246,3.214527349088197,294600.0
2010-02-22,3.231692194885222,3.2878683389976264,3.231692194885222,3.2769448650284283,422400.0
2010-02-23,3.275384101974949,3.317516321931558,3.2597802870753663,3.317516321931558,1395600.0
2010-02-24,3.323759075678978,3.3783746721743424,3.317517057242492,3.359649063313292,4762800.0
2010-02-25,3.354967594610152,3.3627703961420097,3.3175168259475014,3.354967594610152,879600.0
2010-02-26,3.3471652226697737,3.362769930676772,3.3471652226697737,3.351846456492546,1366200.0
2010-03-01,3.369010355948069,3.384615283941669,3.354966434169287,3.3705711389387747,1225800.0
2010-03-02,3.358088957819501,3.3861770326114105,3.358088957819501,3.379934791764857,1726200.0
2010-03-03,3.3846155543060905,3.4173850797810794,3.3690106250659637,3.393978243981212,1974600.0
2010-03-04,3.4017811566517184,3.445474167839853,3.3939792477844866,3.4329908011384083,3241200.0
2010-03-05,3.428308116772262,3.462637304878128,3.400219828093293,3.414263972432778,789000.0
2010-03-08,3.411143064145172,3.4142646305808544,3.3752530862040238,3.401780373855424,373200.0
2010-03-09,3.3970998828751195,3.3970998828751195,3.358089222867751,3.37681460754032,707400.0
2010-03-10,3.362770430851921,3.386177273119773,3.3393638118082607,3.3393638118082607,1705200.0
2010-03-11,3.376813804930608,3.376813804930608,3.3393630444868627,3.340922711554194,373800.0
2010-03-12,3.3487260337947418,3.3674514156896618,3.3440445767089315,3.3487260337947418,141000.0
2010-03-15,3.36745231111432,3.36745231111432,3.292550540393675,3.3315612049875147,139800.0
2010-03-16,3.3393626268070618,3.3705711434917465,3.3237576987923827,3.3534065486048146,366000.0
2010-03-17,3.3456046813085423,3.3596486070166733,3.3393635566165245,3.347165464735939,283800.0
2010-03-18,3.369012000719574,3.3736934590807577,3.354968072084463,3.369012000719574,285600.0
2010-03-19,3.369011351941,3.386177068000068,3.323758676917367,3.386177068000068,542400.0
2010-03-22,3.384615776493771,3.4049019402911065,3.359648155939489,3.401780373855424,544200.0
2010-03-23,3.3924177332384886,3.4329900614272324,3.3924177332384886,3.431429278186538,1888800.0
2010-03-24,3.4314299935621237,3.4314299935621237,3.378374513525021,3.409583934569238,732000.0
2010-03-25,3.409583659191653,3.417385790598368,3.393978949929871,3.411143549734973,1081800.0
2010-03-26,3.42206706021783,3.425187734233476,3.3892975275875865,3.4173858259701837,1611000.0
2010-03-29,3.412704368498358,3.4298689684811228,3.3892975275875865,3.4173858259701837,1151400.0
2010-03-30,3.4251867950286146,3.4532748624851317,3.3986595106003024,3.440791500173019,1455000.0
2010-03-31,3.431429735044225,3.4673197182892483,3.418946592594741,3.425187717371129,1240200.0
2010-04-01,3.472000735089668,3.472000735089668,3.4314292995449835,3.472000735089668,676800.0
2010-04-05,3.4720019614679924,3.5094527366367942,3.4720019614679924,3.492288132854102,402000.0
2010-04-06,3.4938479700174403,3.5094517857706578,3.479803821522209,3.501649877894049,506400.0
2010-04-07,3.4938477764838303,3.5437819038559817,3.473561611717849,3.5437819038559817,1026600.0
2010-04-08,3.553145502401107,3.8028177656207793,3.553145502401107,3.788773837539503,7261800.0
2010-04-09,3.838707136951565,3.9869498659253,3.838707136951565,3.96354302525611,4566600.0
2010-04-12,3.963542039231832,3.963542039231832,3.854310887363349,3.93233307491966,1134600.0
2010-04-13,3.823102576389726,3.830905600996877,3.7778496767312952,3.8293448174961,7403400.0
2010-04-14,3.829345070974535,3.840268323961182,3.81998215514358,3.840268323961182,4633800.0
2010-04-15,3.838706772093416,3.840267555385138,3.819981390627528,3.8231020643143543,898800.0
2010-04-16,3.8152996716193366,3.8324642686146593,3.80749798793808,3.813738888434806,742200.0
2010-04-19,3.810618472074861,3.834024861300491,3.80905768896788,3.8246623948998906,1349400.0
2010-04-20,3.8215422339773912,3.8309051480816345,3.81686077692527,3.8309051480816345,844800.0
2010-04-21,3.823102124397009,3.837146049105057,3.818420667344888,3.8309051480816345,730800.0
2010-04-22,3.8309044075499,3.835585417248844,3.8043760072331696,3.821541495255552,547800.0
2010-04-23,3.8215417215824425,3.829343851324319,3.807497798757413,3.8246623948998906,1129800.0
2010-04-26,3.824662847606079,3.832464531823144,3.818420607335806,3.8231020643143543,325800.0
2010-04-27,3.823102533063918,3.835586568686817,3.807498716268297,3.832465001720637,862800.0
2010-04-28,3.8215419584571886,3.877718099687588,3.81061870827254,3.8558711528700074,1618800.0
2010-04-29,3.874597280002927,3.915169615049851,3.85743267948851,3.893322664021866,2412600.0
2010-04-30,3.893322913281728,3.9073672870313647,3.885521227501484,3.898004371198273,1126200.0
2010-05-03,3.8699167418758,3.894883923619597,3.8699167418758,3.879279211805511,421200.0
2010-05-04,3.863674394630771,3.863674394630771,3.7856513021675946,3.815299934440143,432000.0
2010-05-05,3.729474942737909,3.8152997144715983,3.729474942737909,3.8106187042102686,666000.0
2010-05-06,3.813739606484373,3.82466330503968,3.5547058015646886,3.7466410961577687,1386600.0
2010-05-07,3.745079991283357,3.807498378059961,3.6670577890971705,3.684222387851203,960600.0
2010-05-10,3.81529916680423,3.83870600054408,3.745079112032901,3.780969084459354,663600.0
2010-05-11,3.612442754810629,3.801257422988308,3.612442754810629,3.7903341681250375,354000.0
2010-05-12,3.799694310292993,3.8387058471162447,3.793453410871462,3.8387058471162447,603600.0
2010-05-13,3.838707313041133,3.8605533712723767,3.834025855402876,3.844949554191057,661200.0
2010-05-14,3.84494975560669,3.8465096463033257,3.810619659725607,3.8465096463033257,424800.0
2010-05-17,3.840268276066297,3.8543122031891786,3.810619638235908,3.837146708897044,1277400.0
2010-05-18,3.84494901236369,3.84494901236369,3.8012560091616416,3.8231020643143543,252000.0
2010-05-19,3.82310252285129,3.82310252285129,3.7450803139430526,3.7684871551948698,405600.0
2010-05-20,3.7450795617420303,3.7653657248582464,3.66549658533915,3.709189585005909,1005600.0
2010-05-21,3.651453594814216,3.780970504391537,3.615563385685192,3.776289046595815,292800.0
2010-05-25,3.7669253743185327,3.7747283967503455,3.731035176652631,3.74039786602949,1225200.0
2010-05-26,3.8074997342101735,3.9011266780505127,3.8074997342101735,3.899565894150144,2667000.0
2010-05-27,3.896443007817418,3.896443007817418,3.799694551085995,3.821541495255552,360000.0
2010-05-28,3.8028174804490655,3.805938154700476,3.756003795090784,3.756003795090784,334800.0
2010-05-31,3.795013800866729,3.8355861307237977,3.773168191978263,3.807498281512464,91200.0
2010-06-01,3.815299736876074,3.866794868087652,3.796574356375943,3.851190161113399,672600.0
2010-06-02,3.866794868087652,3.868355651298879,3.821541976824405,3.851190161113399,104400.0
2010-06-03,3.837146517482685,3.8933226696202814,3.829344832190706,3.8699162743992295,363600.0
2010-06-04,3.869916276269138,3.8902024438315737,3.8387073028442815,3.862114144525017,201000.0
2010-06-07,3.860552868068119,3.891762730404568,3.832464572348123,3.843388269712454,451800.0
2010-06-08,3.876156911355676,3.8777176943962703,3.838706154449688,3.868355228393893,342600.0
2010-06-09,3.866795877695145,3.940136635633473,3.8480704923058777,3.940136635633473,730200.0
2010-06-10,3.9775867412412023,4.030642214195876,3.918289920648916,3.971345393603589,2114400.0
2010-06-11,3.9635430510040335,3.986949891825279,3.9573017029966144,3.986949891825279,676800.0
2010-06-14,3.9947517530954864,4.013477133103585,3.9666639063074767,3.979147046531267,624600.0
2010-06-15,3.96666607996726,4.02596292592901,3.961984620787813,4.02596292592901,789600.0
2010-06-16,3.965103159402625,4.024399973413135,3.9635423762181343,3.9853893227664776,161400.0
2010-06-17,3.993190915709416,4.010355512314254,3.874596397486684,3.8917623334363296,222000.0
2010-06-18,3.9011266635746735,3.924533511060025,3.8933236369987534,3.916730484484104,140400.0
2010-06-21,3.946377683284006,3.946377683284006,3.885520087568497,3.901124793896078,744000.0
2010-06-22,3.901125498000784,3.929213795880712,3.89488325718449,3.896444040612738,924600.0
2010-06-23,3.894883455009024,3.9011256961423664,3.82466337641519,3.862114144525017,146400.0
2010-06-24,3.846509432729804,3.8964442366338177,3.846509432729804,3.8699162743992295,90600.0
2010-06-25,3.873036501085739,3.901124793896078,3.843387871577124,3.901124793896078,271200.0
2010-06-28,3.885519823806292,3.908926658484594,3.86211298912799,3.868355228393893,76200.0
2010-06-29,3.840267555385138,3.862113610537853,3.8231020643143543,3.8231020643143543,366600.0
2010-06-30,3.844949543977625,3.887081769713274,3.823102592907668,3.862114144525017,368400.0
2010-07-02,3.868356817586376,3.868356817586376,3.799696175488528,3.801256959170322,87600.0
2010-07-05,3.748201192718262,3.780970504391537,3.7325971518879015,3.776289046595815,47400.0
2010-07-06,3.776288174514869,3.862113392788335,3.763805034023064,3.8558711528700074,678000.0
2010-07-07,3.8293436884473113,3.880838367580984,3.824662232222002,3.868355228393893,338400.0
2010-07-08,3.860552245980113,3.963542051759936,3.824662271743852,3.937014543622801,466800.0
2010-07-09,3.932334053179974,3.979147734518354,3.932334053179974,3.96354302525611,430200.0
2010-07-12,3.9635428161599138,3.971345393603589,3.924532161183187,3.971345393603589,341400.0
2010-07-13,3.947939186366911,4.002554552352295,3.901125505295611,3.954180087849828,457800.0
2010-07-14,3.9479392104202806,3.993191661887772,3.927653043726667,3.9557408953818975,363000.0
2010-07-15,3.958860823318495,3.958860823318495,3.8964433373529768,3.901124793896078,112200.0
2010-07-16,3.90112568864774,3.908927820376872,3.8699162688344697,3.893322664021866,91800.0
2010-07-19,3.8995640107495313,3.901124793896078,3.86211325130126,3.901124793896078,1945800.0
2010-07-20,3.901125947360767,3.910488863215348,3.855872151695895,3.888641910738526,1723800.0
2010-07-21,3.885520525967361,3.902685124481613,3.877718395147401,3.902685124481613,274800.0
2010-07-22,3.901126415878532,3.9245332618777,3.899565632083055,3.912048777307696,233400.0
2010-07-23,3.908927669880682,3.946378436476683,3.894883297570916,3.938576305047938,698400.0
2010-07-26,3.943257284361844,3.9573012085204193,3.929213360203267,3.946377957975616,895200.0
2010-07-27,3.947938562407752,3.9853893227664776,3.9058063453921137,3.9853893227664776,2479200.0
2010-07-28,3.958861588860856,4.010356281447916,3.947939229860809,4.010356281447916,174000.0
2010-07-29,4.018159088190397,4.018159088190397,3.947939016060945,3.990070791469619,219600.0
2010-07-30,3.943255948924852,4.004113528266172,3.916727553502187,4.004113528266172,257400.0
2010-08-03,4.0181595776083725,4.049368105513081,3.9557411824538,4.024400926030606,327000.0
2010-08-04,4.024400189719485,4.033762657088248,3.971345166250456,3.983828753707675,247800.0
2010-08-05,3.9635430267918665,3.980708519500833,3.9432577529949575,3.9557408953818975,549000.0
2010-08-06,3.90736590905739,3.947938232393594,3.90736590905739,3.922970614459912,110400.0
2010-08-09,3.943256604399599,4.015036549621867,3.9323329092901416,3.993190498747622,198000.0
2010-08-10,3.9931910064475296,4.00255391976135,3.974465626268167,3.9853893227664776,352200.0
2010-08-11,3.933893863596853,3.979146750302153,3.905806018899853,3.922970614459912,354000.0
2010-08-12,3.9292140500245702,3.955741119743688,3.915169676952034,3.915169676952034,142200.0
2010-08-13,3.916729347207332,3.979147737860381,3.916729347207332,3.977586954418999,113400.0
2010-08-16,3.937015513910123,3.986949869273879,3.908927662242186,3.977586954418999,141000.0
2010-08-17,3.979148501794616,4.019719950092575,3.940136944340808,3.994753214065828,384000.0
2010-08-18,4.007236101988764,4.022840811521174,3.994752512942179,4.013477896512056,440400.0
2010-08-19,4.010355596768506,4.019718510066746,3.99475178298409,4.002553913100438,157800.0
2010-08-20,4.0025563043637495,4.021281695699137,3.994754169586141,4.021281695699137,139800.0
2010-08-23,4.0259593593445375,4.063410106705574,4.0259593593445375,4.040003277992895,651000.0
2010-08-24,4.005674252665326,4.038443553581047,3.927652065109014,3.93233307491966,298800.0
2010-08-25,3.9089285490621033,3.940137081796388,3.888642377756983,3.912048777307696,458400.0
2010-08-26,3.9167283819195866,3.938575326679523,3.9089266988771847,3.937014543622801,238200.0
2010-08-27,3.932335002901532,3.991631840943145,3.922972532241681,3.9697857784378554,226800.0
2010-08-30,3.955740904901506,3.979147745636095,3.915169464313349,3.938576305047938,120000.0
2010-08-31,3.9151690136717656,3.9760266139975577,3.90112508942683,3.947938765507685,180600.0
2010-09-01,3.9744662848560233,3.9744662848560233,3.915169461019748,3.924532375885049,354000.0
2010-09-02,3.916730289972087,3.9416979201120768,3.9104893869461255,3.9416979201120768,354600.0
2010-09-03,3.986950242447486,4.096181878253827,3.986950242447486,4.083698734692834,583800.0
2010-09-07,4.082138132354173,4.088379927636005,4.02752275847445,4.05404983036172,46800.0
2010-09-08,4.09150065898281,4.135193673012005,4.09150065898281,4.119588961366091,273600.0
2010-09-09,4.119588995732125,4.139875165685886,4.11178686306829,4.1258312376013,220800.0
2010-09-10,4.141434805864938,4.157039516696722,4.121149530035572,4.142995589461993,298800.0
2010-09-13,4.15859987064026,4.213215236787827,4.15859987064026,4.205413105402225,592200.0
2010-09-14,4.213216365732517,4.277194663844677,4.103984711271711,4.122710099483695,831000.0
2010-09-15,4.180445634912937,4.180445634912937,4.107104444261102,4.166401263664829,475200.0
2010-09-16,4.166401089858447,4.236621603824693,4.158599405793265,4.196050167995943,487800.0
2010-09-17,4.213216883211851,4.213216883211851,4.182008345473895,4.197612167894347,430800.0
2010-09-20,4.225698189770865,4.2756334356150525,4.211654264616458,4.2381826709044095,510600.0
2010-09-21,4.274073613846292,4.291238216697511,4.2678313718751175,4.288117542160356,531000.0
2010-09-22,4.28343541563401,4.30996293085492,4.275633730508286,4.299040571678906,492600.0
2010-09-23,4.30684192652784,4.363018073160356,4.244423539376717,4.2537864537063,876600.0
2010-09-24,4.2600280757979485,4.369259679394886,4.2600280757979485,4.330248137282687,552600.0
2010-09-27,4.322447110983526,4.330249242818587,4.252227031571224,4.263149391112582,468000.0
2010-09-28,4.261590455975497,4.291238203331426,4.188248354302737,4.291238203331426,366000.0
2010-09-29,4.275633399578352,4.291237215070442,4.208533555310247,4.2319403946692,424200.0
2010-09-30,4.242866232861432,4.26003084036573,4.191371071002875,4.221019272936784,489000.0
2010-10-01,4.244426409474793,4.264712588757043,4.2132178644683815,4.250668654214432,316800.0
2010-10-04,4.33805140522434,4.33805140522434,4.219457750440218,4.241303809022015,480600.0
2010-10-05,4.235061318400797,4.253786701703332,4.197610551795729,4.236622101845607,751200.0
2010-10-06,4.231940461042044,4.284995934657893,4.23037967766486,4.275633466636468,200400.0
2010-10-07,4.278754076435746,4.297479458646584,4.228819723873509,4.2537864537063,884400.0
2010-10-08,4.291238203331426,4.294359770755723,4.247546081256746,4.291238203331426,330600.0
2010-10-12,4.216336084926478,4.216336084926478,4.133632417346819,4.169522401782434,2086200.0
2010-10-13,4.164841897832914,4.16952335650894,4.124270892951747,4.1414354973497245,519000.0
2010-10-14,4.122709395411677,4.135193431869459,4.068093577508508,4.083698734692834,1344000.0
2010-10-15,4.088380453849664,4.158600994644646,4.080577873906797,4.1414354973497245,1166400.0
2010-10-18,4.1351932973929335,4.242864592558727,4.1351932973929335,4.241303809022015,1016400.0
2010-10-19,4.183566137720659,4.241303516945069,4.174203669387029,4.202291967284619,600000.0
2010-10-20,4.217898345568699,4.272513733099006,4.205414751884882,4.244425424086153,565800.0
2010-10-21,4.269393312963662,4.274074772486904,4.2116563538903,4.221019272936784,1728600.0
2010-10-22,4.203853013289955,4.203853013289955,4.180446615283967,4.203853013289955,129000.0
2010-10-25,4.197612403470551,4.213217119663814,4.182008580174389,4.211656335530503,171000.0
2010-10-26,4.203854011739236,4.228821645816136,4.178886824110866,4.200733782958486,390000.0
2010-10-27,4.213216883211851,4.213216883211851,4.175766102188072,4.197612167894347,142200.0
2010-10-28,4.197610233468979,4.213214941595215,4.152357338865041,4.166401263664829,286800.0
2010-10-29,4.175765641331472,4.196051813650205,4.139875648314395,4.194491029776742,232800.0
2010-11-01,4.16640248676956,4.192930007278526,4.135193954252035,4.180446862140586,158400.0
2010-11-02,4.16172082683837,4.266271001709478,4.16172082683837,4.260029206888044,1080000.0
2010-11-03,4.26783209928014,4.283436813970866,4.256909736538499,4.2709536672461965,375600.0
2010-11-04,4.2756343975633015,4.325568315296814,4.2709529393091366,4.288117542160356,723000.0
2010-11-05,4.30684317513616,4.325568562775724,4.2803161007073465,4.314645308373864,1695000.0
2010-11-08,4.30684225680463,4.322446966401164,4.291237547208096,4.299040571678906,185400.0
2010-11-09,4.302161664935172,4.3146452565449245,4.23818381599575,4.249106177369494,404400.0
2010-11-10,4.230380847298,4.27407386497285,4.230380847298,4.242865331973885,296400.0
2010-11-11,4.230380553363349,4.230380553363349,4.18044663616543,4.213215950696237,570000.0
2010-11-12,4.178885144373814,4.208533779377125,4.178885144373814,4.205413105402225,271800.0
2010-11-15,4.211655449576143,4.26783161244741,4.202292978988495,4.252227792433633,249000.0
2010-11-16,4.213215012471703,4.252226560219399,4.213215012471703,4.2319403946692,169800.0
2010-11-17,4.23194189513388,4.330250298138753,4.228821220218671,4.313085693208129,332400.0
2010-11-18,4.2990424671974905,4.345855723731103,4.292800223447879,4.308404939924789,663000.0
2010-11-19,4.314643697801932,4.366138382976665,4.299039883599577,4.353655242325124,583800.0
2010-11-22,4.3411724141409405,4.486294474382672,4.3411724141409405,4.445722139543003,1240200.0
2010-11-23,4.425437160359432,4.5065800496605135,4.425437160359432,4.475371520820652,1348200.0
2010-11-24,4.475370350430994,4.545590414853676,4.4644466538763465,4.539348174980082,860400.0
2010-11-25,4.548712259533822,4.579921681144388,4.515942500777247,4.515942500777247,232800.0
2010-11-26,4.520625409634112,4.556516300650886,4.519065518435827,4.52530686902313,603600.0
2010-11-29,4.52530640587979,4.556515834313411,4.506581016688715,4.522185730905525,838800.0
2010-11-30,4.523745338697079,4.583042165827788,4.448843801406683,4.576799924605209,1018200.0
2010-12-01,4.564315815387285,4.606448032807201,4.495656533852415,4.495656533852415,1591800.0
2010-12-02,4.531548405429727,4.645461518395896,4.52530616291935,4.558075480632247,651600.0
2010-12-03,4.586163103618889,4.601767814675588,4.525305489460045,4.556514911573445,352200.0
2010-12-06,4.581480422294721,4.595524345981812,4.52530428109807,4.5549529116750405,1705200.0
2010-12-07,4.575241483372268,4.642340463615054,4.554955309093336,4.586164292851092,1822800.0
2010-12-08,4.650141294730281,4.696954525034303,4.49409600318805,4.537788559814348,3728400.0
2010-12-09,4.533109432660936,4.533109432660936,4.4878556274976384,4.522185730905525,5020800.0
2010-12-10,4.5221862405382725,4.542472415951148,4.509703092785914,4.528428484087269,2769600.0
2010-12-13,4.533107245465795,4.537788255668635,4.453524268189874,4.492534918788276,2437800.0
2010-12-14,4.492534009726153,4.517501178215659,4.434797990654407,4.505018040419095,3078000.0
2010-12-15,4.505020140755181,4.519064067966059,4.494096887836323,4.515942500777247,1384800.0
2010-12-16,4.515943996989277,4.533109943524744,4.512823768111868,4.528428484087269,2190000.0
2010-12-17,4.529986631687623,4.540909884021136,4.464447564134919,4.48005227410399,11655000.0
2010-12-20,4.490975732359288,4.495657189744118,4.384864335280411,4.487854165504936,2919600.0
2010-12-21,4.476930428347012,4.520622082544631,4.464445950566578,4.490974349729473,2765400.0
2010-12-22,4.505020902946376,4.505020902946376,4.417634864810924,4.4769330437725205,1639200.0
2010-12-23,4.4628871667263805,4.5003379306612885,4.442601001425397,4.442601001425397,674400.0
2010-12-24,4.492536593989652,4.492536593989652,4.448844470447974,4.462888399189831,41400.0
2010-12-29,4.473809974677305,4.489414682885876,4.447282461815889,4.464447060462498,225000.0
2010-12-30,4.466009073822046,4.472251315983365,4.437920769889888,4.462888399189831,360000.0
2010-12-31,4.478490548834916,4.508139625475915,4.470688865163515,4.492534918788276,499800.0
2011-01-04,4.501897884472804,4.525304723873707,4.492535416581439,4.517502592889516,2493000.0
2011-01-05,4.515942005780497,4.515942005780497,4.400469033561773,4.4160741891049575,1770000.0
2011-01-06,4.4113910729513375,4.469127090902335,4.4004673788889885,4.430116448954977,1073400.0
2011-01-07,4.448843489941326,4.455084837830188,4.411392723918071,4.425436649564705,333600.0
2011-01-10,4.426997254510238,4.433239496303156,4.408271868476738,4.4113934358216165,282000.0
2011-01-11,4.417632630009706,4.425435652457703,4.389544785044987,4.41295162014775,1542000.0
2011-01-12,4.416074622367316,4.476932234845742,4.40827159738182,4.44104090931313,591000.0
2011-01-13,4.44104047360132,4.448843497821259,4.406711274358385,4.4160741891049575,392400.0
2011-01-14,4.400468988684311,4.42387582886368,4.358337212099458,4.359897995506868,1088400.0
2011-01-17,4.34897405676662,4.389545494147094,4.347413273445588,4.383304146656237,633000.0
2011-01-18,4.389547829351941,4.389547829351941,4.345855694982169,4.361459518458738,2071200.0
2011-01-19,4.369261614539308,4.370821505460895,4.348975442934852,4.348975442934852,430800.0
2011-01-20,4.364579426867017,4.364579426867017,4.317766188446641,4.3224471997748095,1003800.0
2011-01-21,4.336493006245591,4.370822219790948,4.316206831325734,4.316206831325734,1097400.0
2011-01-24,4.316207084823482,4.363020341464302,4.302162706027532,4.339613936368171,259800.0
2011-01-25,4.353656494048678,4.444162749768137,4.352095710376239,4.4113934358216165,1009200.0
2011-01-26,4.431679879692982,4.445723811304407,4.411394597541847,4.431679879692982,446400.0
2011-01-27,4.4472817547087375,4.481611839440199,4.4472817547087375,4.4472817547087375,780600.0
2011-01-28,4.456646101015539,4.472250811762606,4.431678474530553,4.46912924458544,908400.0
2011-01-31,4.448844205003784,4.47693250726003,4.442601963214914,4.4550855538958185,893400.0
2011-02-01,4.470690265471159,4.470690265471159,4.414514107407087,4.4550855538958185,328800.0
2011-02-02,4.447283446320459,4.470690290590777,4.4160749158912616,4.470690290590777,730800.0
2011-02-03,4.455086543410632,4.478492946299787,4.455086543410632,4.467570583312773,323400.0
2011-02-04,4.478491313284225,4.514382635885318,4.459765929931724,4.509701178435104,889800.0
2011-02-07,4.509703034301936,4.547153816418965,4.490977643243421,4.5346693294828775,1042800.0
2011-02-08,4.534667214871414,4.540909455428569,4.525304746932344,4.526865530295797,2313600.0
2011-02-09,4.55027237269734,4.556514166810117,4.526865533162346,4.548711589332898,1093200.0
2011-02-10,4.548711637635005,4.554953431814062,4.534667265895875,4.551833204397037,886800.0
2011-02-11,4.553393790782744,4.56275626025804,4.533108514661001,4.556514911573445,397800.0
2011-02-14,4.564316356601107,4.636097213046325,4.544030190637166,4.601767121759915,1732200.0
2011-02-15,4.6048873134863895,4.622052803780651,4.575239129009508,4.579920585776281,501600.0
2011-02-16,4.681350643391993,4.774977566970156,4.6267352728076885,4.6267352728076885,4999200.0
2011-02-17,4.63297636487552,4.63297636487552,4.5768002084241,4.587723908016828,3531000.0
2011-02-18,4.586163103618889,4.603328598295141,4.534667958935342,4.556514911573445,1759200.0
2011-02-22,4.526867189815417,4.55807572535205,4.500339666740183,4.522185730905525,1267800.0
2011-02-23,4.525304762402551,4.547151711530616,4.490975564359157,4.545590928161826,2540400.0
2011-02-24,4.519065544464104,4.542472395095467,4.49409835617693,4.512823747392311,363600.0
2011-02-25,4.523746977824844,4.54403226013066,4.509703046106332,4.52530686902313,1102200.0
2011-02-28,4.531547015620421,4.562755539909947,4.508140175954944,4.542470266990756,1363800.0
2011-03-01,4.542470984136298,4.570559285458995,4.5128223456424505,4.556514911573445,488400.0
2011-03-02,4.539348470433915,4.587722930688992,4.539348470433915,4.578360016717478,1822200.0
2011-03-03,4.5830407506753605,4.587722206922564,4.55027144984142,4.564315372134788,493800.0
2011-03-04,4.576799503566384,4.58148096082846,4.562755578228487,4.570558602263066,2083200.0
2011-03-07,4.584603895180178,4.584603895180178,4.554954805825529,4.558075480632247,158400.0
2011-03-08,4.545591658478596,4.572119176181741,4.526866273079598,4.556514911573445,348000.0
2011-03-09,4.556514616456207,4.556514616456207,4.478491512674528,4.489415211510273,2320200.0
2011-03-10,4.455085278624689,4.455085278624689,4.342732522990186,4.391106991950251,477000.0
2011-03-11,4.334930154983015,4.39422697449518,4.334930154983015,4.392667084062519,284400.0
2011-03-14,4.392667775606119,4.406711702642543,4.320886463952194,4.36926093291315,313200.0
2011-03-15,4.324007832901053,4.3583383803411335,4.277194586442485,4.3583383803411335,1377600.0
2011-03-16,4.364576171253173,4.430115191893057,4.350532254847502,4.422312172821362,835800.0
2011-03-17,4.434801019252968,4.503460333039495,4.430119560352094,4.503460333039495,327000.0
2011-03-18,4.523745845905623,4.576800437762306,4.501898892073847,4.561196618749852,1218600.0
2011-03-21,4.587724329588386,4.587724329588386,4.533108951744912,4.544031312996092,505200.0
2011-03-22,4.556513694877828,4.564315825098625,4.5393482047851625,4.5549529116750405,430200.0
2011-03-23,4.570559535185124,4.572119425993098,4.534668206700441,4.561196618749852,910800.0
2011-03-24,4.5643154280942495,4.589283046236028,4.534666353647873,4.589283046236028,591600.0
2011-03-25,4.601767809784201,4.617372520824315,4.572119171321869,4.572119171321869,256200.0
2011-03-28,4.565877827497146,4.570559285458995,4.529986947421895,4.556514911573445,1894800.0
2011-03-29,4.556513242688277,4.578359294428157,4.554952459640382,4.564315372134788,991200.0
2011-03-30,4.572119196889452,4.587723908016828,4.565877848176588,4.587723908016828,1570800.0
2011-03-31,4.587722966888364,4.659503819741991,4.5752393791267165,4.637656871486637,636600.0
2011-04-01,4.65326326016308,4.657944718876711,4.556515643289411,4.573680694273739,4559400.0
2011-04-04,4.5986462302399165,4.637656884040268,4.561195466853602,4.634536210315567,358200.0
2011-04-05,4.632975414463941,4.662624493458246,4.608009131837276,4.637656871486637,281400.0
2011-04-06,4.665745571527748,4.806186169241608,4.626734914452165,4.798384037826492,1601400.0
2011-04-07,4.837396728261182,4.8764073945339,4.664186780609254,4.700076772159538,1847400.0
2011-04-08,4.771856968129044,4.771856968129044,4.689152849492124,4.7109998016780885,1015800.0
2011-04-11,4.700076727546424,4.712559872766129,4.6126920323177645,4.647021239732521,538200.0
2011-04-12,4.647020028303864,4.679789336278058,4.606448589183117,4.651701039122793,757800.0
2011-04-13,4.681351851240042,4.698516456821767,4.647021747179588,4.681351851240042,733200.0
2011-04-14,4.661064224899997,4.678229718028338,4.60488807376873,4.643899624668382,403800.0
2011-04-15,4.676668437979671,4.676668437979671,4.61112982517628,4.6251737498558185,430800.0
2011-04-18,4.625174963882666,4.650142592514085,4.595525876979826,4.648581808791324,620400.0
2011-04-19,4.659505506950938,4.659505506950938,4.595526315221055,4.642340009502647,382800.0
2011-04-20,4.642339318957986,4.642339318957986,4.603328656940262,4.622054042577815,601200.0
2011-04-21,4.632975669278118,4.632975669278118,4.603327927998128,4.611130059166197,1569000.0
2011-04-25,4.59864667019623,4.611130259185984,4.572118708756735,4.5908440922413645,299400.0
2011-04-26,4.603329618013384,4.612692536011135,4.573680972951842,4.612692536011135,310200.0
2011-04-27,4.603329321839338,4.650143015919138,4.592406067027588,4.632977072096367,2202000.0
2011-04-28,4.623613898687709,4.650142309426918,4.604888513190416,4.615811766342604,228000.0
2011-04-29,4.637657632607129,4.643899873960728,4.606449104529464,4.6267352728076885,186000.0
2011-05-02,4.639218416169723,4.639218416169723,4.612691345883061,4.6267352728076885,829200.0
2011-05-03,4.626735059476208,4.657943586114898,4.617372144325906,4.650141900903592,768600.0
2011-05-04,4.650142594099177,4.6782304508403945,4.625174965459245,4.676669667117101,2629800.0
2011-05-05,4.676669891944566,4.703197412686214,4.63453765835883,4.66574663759855,409800.0
2011-05-06,4.657945711033507,4.695396495822732,4.650144022263131,4.695396495822732,337800.0
2011-05-09,4.696955857605468,4.748451005932359,4.689153278300875,4.735966521886261,2541600.0
2011-05-10,4.735966794137636,4.756252965757627,4.731285335575449,4.756252965757627,582000.0
2011-05-11,4.756251813867498,4.871724787445952,4.753131139880793,4.798384037826492,1258200.0
2011-05-12,4.7765386807859445,4.829593271475887,4.7765386807859445,4.815549343580253,594000.0
2011-05-13,4.815549358347314,4.815549358347314,4.774977911758086,4.790582623372081,234000.0
2011-05-16,4.793703785391931,4.80618737737346,4.754692225613303,4.781220639858867,966000.0
2011-05-17,4.798384037826492,4.80462627869661,4.785900895431317,4.798384037826492,329400.0
2011-05-18,4.8077481766842896,4.909176803800146,4.8077481766842896,4.868605352953804,1052400.0
2011-05-19,4.882647860980541,4.946625687556832,4.867042707250374,4.91853783947708,1935000.0
2011-05-20,4.923220755215502,4.931023334392742,4.862363137744237,4.9122979479745394,4063200.0
2011-05-24,4.920098913971762,4.970032819464089,4.912296783093114,4.935703622177375,1008000.0
2011-05-25,4.923219562637265,4.960670326401769,4.915417431798407,4.941944944519517,511200.0
2011-05-26,4.918536943293831,4.977834641581269,4.9169770532326496,4.943504559685252,6097800.0
2011-05-27,4.973154191216275,5.009044170430714,4.94194477602826,4.977835648139307,654000.0
2011-05-30,4.988759177942794,4.988759177942794,4.932583021013626,4.954429973936472,700800.0
2011-05-31,4.963792090484546,4.963792090484546,4.898253028065753,4.8998129185575845,555600.0
2011-06-01,4.892011728163066,4.899813860812629,4.806186929672596,4.881088474584622,2835000.0
2011-06-02,4.882648181214542,4.977835875045863,4.882648181214542,4.973154417909433,844800.0
2011-06-03,4.973156000331979,4.973156000331979,4.899814339053329,4.909176809856934,522000.0
2011-06-06,4.907616048252308,4.966912876684527,4.899813469777015,4.962231865337417,833400.0
2011-06-07,4.955989316081543,4.962231557053325,4.854560266688007,4.86080250765979,546000.0
2011-06-08,4.826472627054882,4.860802721669361,4.821791169344111,4.837395879563887,891600.0
2011-06-09,4.951307669839016,5.071462991119366,4.923219818778468,4.974714510021703,1567200.0
2011-06-10,5.030891661700539,5.032452445419375,4.951308657080358,4.987199539438657,1714800.0
2011-06-13,4.999681930935324,5.018407313032718,4.971593634565074,4.973154417909433,1823400.0
2011-06-14,4.975,5.05,4.975,5.02,9000834.0
2011-06-15,5.02,5.06,4.99,5.005,1001616.0
2011-06-16,5.01,5.025,4.965,4.995,1343748.0
2011-06-17,4.985,5.01,4.945,4.965,291366.0
2011-06-20,4.96,4.995,4.95,4.97,810324.0
2011-06-21,4.98,4.99,4.955,4.985,657234.0
2011-06-22,4.99,5.07,4.965,5.015,15026256.0
2011-06-23,5.03,5.13,5.01,5.115,8564886.0
2011-06-24,5.115,5.205,5.115,5.175,887928.0
2011-06-27,5.19,5.19,5.105,5.125,561246.0
2011-06-28,5.11,5.11,5.08,5.095,1753152.0
2011-06-29,5.095,5.095,5.055,5.08,902964.0
2011-06-30,5.055,5.125,5.055,5.11,1196532.0
2011-07-04,5.16,5.16,5.085,5.11,180468.0
2011-07-05,5.095,5.105,5.07,5.095,443058.0
2011-07-06,5.085,5.125,5.08,5.125,381738.0
2011-07-07,5.115,5.14,5.09,5.12,316110.0
2011-07-08,5.12,5.135,5.095,5.135,368724.0
2011-07-11,5.11,5.175,5.11,5.175,751290.0
2011-07-12,5.15,5.215,5.145,5.205,667836.0
2011-07-13,5.195,5.235,5.135,5.155,549402.0
2011-07-14,5.16,5.205,5.145,5.155,901500.0
2011-07-15,5.14,5.16,5.13,5.13,465066.0
2011-07-18,5.115,5.135,5.09,5.115,276168.0
2011-07-19,5.11,5.12,5.085,5.085,1478262.0
2011-07-20,5.105,5.11,5.085,5.1,1743246.0
2011-07-21,5.115,5.115,5.085,5.09,1625856.0
2011-07-22,5.09,5.12,5.09,5.095,1272456.0
2011-07-25,5.06,5.09,5.055,5.085,657138.0
2011-07-26,5.08,5.08,5.035,5.045,910914.0
2011-07-27,5.025,5.055,4.975,4.98,3286524.0
2011-07-28,4.98,5.02,4.96,5.005,1367808.0
2011-07-29,5.005,5.005,4.97,5.0,389988.0
2011-08-02,5.0,5.125,5.0,5.095,633222.0
2011-08-03,5.095,5.14,5.095,5.125,867258.0
2011-08-04,5.095,5.145,4.97,4.995,616410.0
2011-08-05,4.97,5.035,4.935,5.005,636558.0
2011-08-08,4.875,4.925,4.55,4.725,848802.0
2011-08-09,4.725,4.92,4.725,4.86,493086.0
2011-08-10,4.865,4.89,4.805,4.855,518886.0
2011-08-11,4.83,4.975,4.83,4.945,1595802.0
2011-08-12,4.945,4.985,4.93,4.97,649626.0
2011-08-15,4.95,5.015,4.935,5.0,196530.0
2011-08-16,5.0,5.07,4.975,5.0,456990.0
2011-08-17,5.015,5.035,4.985,5.005,235866.0
2011-08-18,4.945,5.015,4.94,5.015,606966.0
2011-08-19,5.005,5.02,4.96,5.0,378870.0
2011-08-22,5.045,5.045,4.935,4.94,453702.0
2011-08-23,4.95,4.985,4.885,4.93,274458.0
2011-08-24,4.93,4.965,4.875,4.875,124026.0
2011-08-25,4.855,4.95,4.855,4.905,100890.0
2011-08-26,4.855,4.965,4.855,4.945,318486.0
2011-08-29,4.975,5.065,4.96,5.065,276480.0
2011-08-30,5.05,5.105,4.995,5.09,693312.0
2011-08-31,5.09,5.205,5.09,5.125,606978.0
2011-09-01,5.15,5.195,5.12,5.16,734940.0
2011-09-02,5.105,5.315,5.105,5.265,2076648.0
2011-09-06,5.2,5.255,5.14,5.235,1016754.0
2011-09-07,5.245,5.28,5.2,5.24,841560.0
2011-09-08,5.195,5.28,5.19,5.23,615696.0
2011-09-09,5.195,5.28,5.19,5.235,778392.0
2011-09-12,5.215,5.355,5.2,5.315,726450.0
2011-09-13,5.335,5.335,5.29,5.33,530388.0
2011-09-14,5.33,5.39,5.33,5.36,487056.0
2011-09-15,5.475,5.545,5.395,5.44,3266370.0
2011-09-16,5.475,5.51,5.385,5.475,2633388.0
2011-09-19,5.475,5.56,5.455,5.55,1257180.0
2011-09-20,5.57,5.775,5.57,5.63,1999164.0
2011-09-21,5.63,5.71,5.63,5.665,689958.0
2011-09-22,5.6,5.625,5.545,5.605,1168944.0
2011-09-23,5.605,5.685,5.54,5.61,516474.0
2011-09-26,5.645,5.74,5.63,5.74,1191408.0
2011-09-27,5.78,5.88,5.76,5.805,1939290.0
2011-09-28,5.855,5.865,5.765,5.83,1194306.0
2011-09-29,5.865,5.865,5.665,5.69,1207644.0
2011-09-30,5.69,5.75,5.665,5.68,960372.0
2011-10-03,5.695,5.88,5.695,5.825,1155594.0
2011-10-04,5.825,5.825,5.725,5.765,1102392.0
2011-10-05,5.77,5.84,5.665,5.84,1163688.0
2011-10-06,5.84,5.88,5.795,5.84,1126884.0
2011-10-07,5.835,5.875,5.82,5.855,907584.0
2011-10-11,5.88,5.975,5.865,5.92,837426.0
2011-10-12,5.935,6.025,5.93,5.96,1516632.0
2011-10-13,5.96,5.965,5.885,5.945,1390974.0
2011-10-14,5.955,6.015,5.95,5.99,522558.0
2011-10-17,5.955,5.99,5.9,5.925,428982.0
2011-10-18,5.885,5.985,5.885,5.945,366666.0
2011-10-19,5.955,5.985,5.92,5.96,213906.0
2011-10-20,5.925,5.96,5.92,5.96,266952.0
2011-10-21,5.99,5.99,5.935,5.955,213210.0
2011-10-24,5.955,5.99,5.86,5.91,630630.0
2011-10-25,5.89,5.895,5.805,5.84,1119756.0
2011-10-26,5.84,5.93,5.8,5.835,955146.0
2011-10-27,5.88,5.88,5.845,5.87,427134.0
2011-10-28,5.835,5.895,5.82,5.86,300900.0
2011-10-31,5.835,5.905,5.83,5.885,765066.0
2011-11-01,5.815,5.845,5.765,5.82,583980.0
2011-11-02,5.83,5.845,5.8,5.825,346956.0
2011-11-03,5.815,5.91,5.79,5.89,307980.0
2011-11-04,5.86,5.875,5.805,5.81,189036.0
2011-11-07,5.8,5.835,5.79,5.805,206832.0
2011-11-08,5.805,5.835,5.795,5.82,713568.0
2011-11-09,5.795,5.83,5.755,5.79,526380.0
2011-11-10,5.795,5.8,5.755,5.775,135138.0
2011-11-11,5.775,5.82,5.775,5.8,197106.0
2011-11-14,5.8,5.865,5.78,5.855,157668.0
2011-11-15,5.86,5.97,5.84,5.97,1184814.0
2011-11-16,5.965,5.975,5.89,5.915,437448.0
2011-11-17,5.915,5.99,5.87,5.885,405918.0
2011-11-18,5.92,5.93,5.88,5.905,424800.0
2011-11-21,5.905,5.97,5.88,5.97,376572.0
2011-11-22,5.995,5.995,5.92,5.935,694428.0
2011-11-23,5.95,5.955,5.9,5.92,398958.0
2011-11-24,5.92,5.92,5.88,5.905,79860.0
2011-11-25,5.905,5.95,5.88,5.895,269976.0
2011-11-28,5.955,5.98,5.905,5.92,536496.0
2011-11-29,5.945,5.99,5.915,5.985,1002198.0
2011-11-30,6.04,6.27,6.025,6.26,2357472.0
2011-12-01,6.195,6.34,6.195,6.295,693996.0
2011-12-02,6.32,6.47,6.31,6.405,798036.0
2011-12-05,6.57,6.58,6.355,6.38,665874.0
2011-12-06,6.425,6.435,6.325,6.325,728982.0
2011-12-07,6.43,6.665,6.4,6.49,2032674.0
2011-12-08,6.53,6.53,6.21,6.31,1178490.0
2011-12-09,6.33,6.465,6.285,6.415,302016.0
2011-12-12,6.39,6.585,6.32,6.555,454416.0
2011-12-13,6.555,6.565,6.355,6.39,1209978.0
2011-12-14,6.385,6.455,6.355,6.405,969954.0
2011-12-15,6.46,6.535,6.42,6.535,593490.0
2011-12-16,6.585,6.635,6.51,6.615,619242.0
2011-12-19,6.65,6.705,6.605,6.705,645564.0
2011-12-20,6.755,6.805,6.705,6.79,512706.0
2011-12-21,6.79,6.89,6.79,6.885,529518.0
2011-12-22,6.895,6.96,6.88,6.955,783552.0
2011-12-23,6.99,7.13,6.985,7.01,528702.0
2011-12-28,6.995,7.03,6.945,6.97,589860.0
2011-12-29,6.97,7.005,6.955,7.005,604914.0
2011-12-30,7.0,7.0,6.96,6.98,366252.0
2012-01-03,7.03,7.115,6.96,7.0,617796.0
2012-01-04,6.995,7.0,6.88,6.91,495648.0
2012-01-05,6.875,6.9,6.81,6.83,1255278.0
2012-01-06,6.835,6.91,6.77,6.885,1131468.0
2012-01-09,6.915,6.99,6.875,6.915,538992.0
2012-01-10,6.99,6.99,6.845,6.845,679806.0
2012-01-11,6.875,6.93,6.845,6.915,559836.0
2012-01-12,6.975,6.975,6.835,6.915,643644.0
2012-01-13,6.915,6.915,6.78,6.835,413898.0
2012-01-16,6.875,6.875,6.72,6.725,345666.0
2012-01-17,6.775,6.78,6.705,6.725,542184.0
2012-01-18,6.695,6.695,6.64,6.65,521286.0
2012-01-19,6.645,6.87,6.61,6.855,904392.0
2012-01-20,6.885,6.915,6.8,6.915,760494.0
2012-01-23,6.915,6.97,6.77,6.82,613092.0
2012-01-24,6.86,6.86,6.755,6.79,312366.0
2012-01-25,6.805,6.805,6.68,6.695,804558.0
2012-01-26,6.755,6.805,6.61,6.655,815256.0
2012-01-27,6.63,6.67,6.605,6.655,604584.0
2012-01-30,6.605,6.8,6.605,6.775,773988.0
2012-01-31,6.775,6.8,6.7,6.795,849456.0
2012-02-01,6.805,6.915,6.755,6.915,588228.0
2012-02-02,6.935,6.99,6.87,6.915,629514.0
2012-02-03,6.895,6.94,6.895,6.93,329526.0
2012-02-06,6.94,6.99,6.905,6.975,612804.0
2012-02-07,6.94,6.975,6.875,6.93,664332.0
2012-02-08,6.955,7.035,6.915,6.96,481440.0
2012-02-09,6.975,6.975,6.86,6.9,606132.0
2012-02-10,6.87,6.915,6.83,6.885,316764.0
2012-02-13,6.91,6.925,6.89,6.915,265554.0
2012-02-14,6.915,6.915,6.82,6.82,524928.0
2012-02-15,6.865,6.885,6.73,6.865,661284.0
2012-02-16,6.865,6.9,6.735,6.755,370446.0
2012-02-17,6.76,6.78,6.73,6.755,427758.0
2012-02-21,6.755,6.805,6.685,6.695,875130.0
2012-02-22,6.705,6.705,6.655,6.67,819852.0
2012-02-23,6.65,6.745,6.65,6.695,614346.0
2012-02-24,6.7,6.745,6.56,6.655,957972.0
2012-02-27,6.64,6.735,6.61,6.72,312894.0
2012-02-28,6.72,6.72,6.6,6.63,857994.0
2012-02-29,6.655,6.785,6.63,6.755,7761612.0
2012-03-01,6.795,6.795,6.68,6.695,868680.0
2012-03-02,6.7,6.755,6.615,6.64,911076.0
2012-03-05,6.605,6.62,6.56,6.57,966762.0
2012-03-06,6.555,6.715,6.52,6.71,625746.0
2012-03-07,6.755,6.755,6.655,6.75,599310.0
2012-03-08,6.79,7.105,6.79,6.975,1810134.0
2012-03-09,7.005,7.115,7.005,7.05,605406.0
2012-03-12,7.03,7.205,6.945,6.945,829716.0
2012-03-13,6.92,7.04,6.92,7.01,537186.0
2012-03-14,7.03,7.055,6.99,7.05,418704.0
2012-03-15,7.145,7.145,7.04,7.085,205032.0
2012-03-16,7.15,7.15,7.08,7.1,416994.0
2012-03-19,7.14,7.145,6.89,6.935,824310.0
2012-03-20,6.9,7.04,6.9,7.035,394962.0
2012-03-21,7.06,7.06,6.98,7.06,781284.0
2012-03-22,7.08,7.125,7.035,7.12,417054.0
2012-03-23,7.14,7.235,7.105,7.23,444252.0
2012-03-26,7.385,7.4,7.235,7.34,657108.0
2012-03-27,7.36,7.36,7.27,7.325,605778.0
2012-03-28,7.345,7.38,7.1,7.23,670890.0
2012-03-29,7.22,7.245,7.18,7.23,328356.0
2012-03-30,7.235,7.45,7.205,7.31,1094160.0
2012-04-02,7.325,7.39,7.31,7.345,779820.0
2012-04-03,7.38,7.38,7.335,7.355,554748.0
2012-04-04,7.37,7.45,7.305,7.445,1095624.0
2012-04-05,7.49,7.69,7.47,7.68,1618200.0
2012-04-09,7.655,7.74,7.645,7.69,955572.0
2012-04-10,7.7,7.7,7.595,7.6,966636.0
2012-04-11,7.935,8.295,7.935,8.125,6294024.0
2012-04-12,8.15,8.15,7.985,8.105,2591106.0
2012-04-13,8.125,8.155,8.07,8.145,5276586.0
2012-04-16,8.155,8.155,8.095,8.13,1457562.0
2012-04-17,8.125,8.255,8.125,8.25,2226984.0
2012-04-18,8.29,8.4,8.285,8.36,1264962.0
2012-04-19,8.405,8.425,8.305,8.355,897342.0
2012-04-20,8.37,8.51,8.345,8.485,1831494.0
2012-04-23,8.505,8.605,8.425,8.595,1396692.0
2012-04-24,8.61,8.755,8.48,8.495,2403318.0
2012-04-25,8.54,8.575,8.45,8.55,543798.0
2012-04-26,8.55,8.58,8.42,8.49,1541574.0
2012-04-27,8.52,8.65,8.495,8.62,658032.0
2012-04-30,8.64,8.725,8.585,8.655,631854.0
2012-05-01,8.61,8.705,8.59,8.66,668748.0
2012-05-02,8.66,8.7,8.63,8.665,516114.0
2012-05-03,8.69,8.79,8.555,8.71,2220024.0
2012-05-04,8.73,8.73,8.62,8.66,579228.0
2012-05-07,8.605,8.86,8.605,8.86,871716.0
2012-05-08,8.92,9.025,8.775,8.945,936264.0
2012-05-09,8.975,9.065,8.925,8.975,805320.0
2012-05-10,9.05,9.095,8.975,9.025,1248078.0
2012-05-11,9.08,9.08,8.955,9.015,1095474.0
2012-05-14,9.015,9.05,8.85,8.855,982842.0
2012-05-15,8.865,8.88,8.7,8.735,897114.0
2012-05-16,8.73,8.785,8.515,8.6,1169454.0
2012-05-17,8.545,8.595,8.41,8.575,1048716.0
2012-05-18,8.575,8.7,8.56,8.64,467880.0
2012-05-22,8.645,8.66,8.595,8.63,492078.0
2012-05-23,8.595,8.68,8.58,8.66,808698.0
2012-05-24,8.645,8.755,8.62,8.715,490542.0
2012-05-25,8.695,8.765,8.68,8.755,286974.0
2012-05-28,8.8,8.8,8.635,8.69,299862.0
2012-05-29,8.735,8.78,8.685,8.745,262968.0
2012-05-30,8.67,8.715,8.6,8.65,589134.0
2012-05-31,8.675,9.02,8.66,9.005,1524222.0
2012-06-01,8.9,8.96,8.77,8.85,881310.0
2012-06-04,8.78,8.89,8.755,8.8,433356.0
2012-06-05,8.82,9.02,8.785,8.91,290478.0
2012-06-06,8.92,8.995,8.92,8.92,556362.0
2012-06-07,8.975,9.135,8.94,9.11,415968.0
2012-06-08,9.11,9.12,8.96,8.96,432912.0
2012-06-11,9.13,9.13,8.975,9.075,330732.0
2012-06-12,9.02,9.045,8.86,8.955,943944.0
2012-06-13,9.22,9.65,9.215,9.545,2716140.0
2012-06-14,9.545,10.04,9.54,9.835,1983876.0
2012-06-15,9.805,9.91,9.715,9.84,2141550.0
2012-06-18,9.84,9.92,9.73,9.84,963366.0
2012-06-19,9.84,9.92,9.75,9.84,1274094.0
2012-06-20,9.845,9.87,9.73,9.78,537462.0
2012-06-21,9.775,9.825,9.71,9.79,482226.0
2012-06-22,9.855,9.88,9.685,9.735,496380.0
2012-06-25,9.63,9.78,9.545,9.65,399894.0
2012-06-26,9.605,9.7,9.525,9.565,452472.0
2012-06-27,9.56,9.845,9.525,9.705,420024.0
2012-06-28,9.68,9.73,9.545,9.57,346056.0
2012-06-29,9.73,9.73,9.605,9.635,810690.0
2012-07-03,9.685,9.86,9.67,9.75,478032.0
2012-07-04,9.72,9.865,9.72,9.85,566496.0
2012-07-05,9.86,9.865,9.72,9.72,619986.0
2012-07-06,9.72,9.83,9.685,9.735,316632.0
2012-07-09,9.765,9.79,9.715,9.725,249468.0
2012-07-10,9.715,9.745,9.62,9.66,681132.0
2012-07-11,9.625,9.725,9.62,9.65,804324.0
2012-07-12,9.65,9.67,9.59,9.665,792162.0
2012-07-13,9.65,9.745,9.63,9.715,445584.0
2012-07-16,9.715,9.755,9.67,9.735,371484.0
2012-07-17,9.715,9.995,9.705,9.995,826272.0
2012-07-18,9.995,9.995,9.825,9.885,402402.0
2012-07-19,9.95,10.025,9.875,10.025,598098.0
2012-07-20,10.03,10.18,9.96,10.055,438048.0
2012-07-23,10.0,10.12,9.97,10.105,530400.0
2012-07-24,10.16,10.22,10.055,10.11,467856.0
2012-07-25,10.135,10.135,10.0,10.035,411660.0
2012-07-26,10.04,10.105,9.99,10.095,343992.0
2012-07-27,10.205,10.205,10.015,10.025,424056.0
2012-07-30,10.015,10.055,9.875,9.915,488268.0
2012-07-31,9.915,9.935,9.86,9.86,761274.0
2012-08-01,9.855,9.915,9.76,9.765,948798.0
2012-08-02,9.765,9.825,9.7,9.7,680634.0
2012-08-03,9.8,9.875,9.74,9.875,389862.0
2012-08-07,9.93,10.04,9.875,9.88,525120.0
2012-08-08,9.875,9.975,9.865,9.925,1127538.0
2012-08-09,9.94,10.03,9.94,9.975,2660652.0
2012-08-10,10.015,10.015,9.91,9.94,362376.0
2012-08-13,9.92,9.98,9.86,9.91,389490.0
2012-08-14,9.9,9.95,9.775,9.78,304242.0
2012-08-15,9.75,9.895,9.75,9.855,550182.0
2012-08-16,9.86,9.86,9.64,9.65,1318446.0
2012-08-17,9.715,9.775,9.45,9.495,1737786.0
2012-08-20,9.47,9.495,9.215,9.465,2031084.0
2012-08-21,9.465,9.535,9.385,9.515,1209306.0
2012-08-22,9.44,9.495,9.44,9.465,673950.0
2012-08-23,9.465,9.55,9.465,9.53,796026.0
2012-08-24,9.545,9.545,9.42,9.485,1166076.0
2012-08-27,9.505,9.53,9.415,9.465,1449480.0
2012-08-28,9.425,9.455,9.385,9.41,688692.0
2012-08-29,9.415,9.415,9.345,9.37,470790.0
2012-08-30,9.34,9.385,9.28,9.325,656160.0
2012-08-31,9.305,9.39,9.3,9.355,515370.0
2012-09-04,9.325,9.46,9.29,9.45,977046.0
2012-09-05,9.5,9.5,9.38,9.45,1941450.0
2012-09-06,9.485,9.67,9.47,9.59,1325562.0
2012-09-07,9.59,9.595,9.485,9.56,926124.0
2012-09-10,9.535,9.655,9.52,9.61,881652.0
2012-09-11,9.66,9.67,9.335,9.355,2059812.0
2012-09-12,9.51,9.51,9.19,9.3,2535732.0
2012-09-13,9.4,9.72,9.345,9.71,2594178.0
2012-09-14,9.72,9.75,9.475,9.525,1768350.0
2012-09-17,9.53,9.535,9.295,9.31,1775988.0
2012-09-18,9.29,9.29,9.155,9.165,1821126.0
2012-09-19,9.175,9.32,9.11,9.26,1059744.0
2012-09-20,9.33,9.33,9.165,9.245,1418496.0
2012-09-21,9.315,9.615,9.24,9.59,2895726.0
2012-09-24,9.545,9.58,9.5,9.545,984702.0
2012-09-25,9.565,9.82,9.565,9.65,1793100.0
2012-09-26,9.62,9.885,9.62,9.855,899970.0
2012-09-27,9.875,9.915,9.81,9.885,908544.0
2012-09-28,9.925,9.93,9.79,9.9,748014.0
2012-10-01,9.895,9.905,9.82,9.875,637680.0
2012-10-02,9.89,10.095,9.845,10.06,1354560.0
2012-10-03,10.02,10.135,10.02,10.095,706734.0
2012-10-04,10.14,10.185,10.07,10.08,1077180.0
2012-10-05,10.115,10.17,10.105,10.16,830826.0
2012-10-09,10.175,10.265,10.075,10.105,1196748.0
2012-10-10,10.03,10.125,9.97,10.11,1768680.0
2012-10-11,10.13,10.135,9.675,9.86,5084586.0
2012-10-12,9.87,9.915,9.775,9.795,1160538.0
2012-10-15,9.76,9.785,9.73,9.76,1427100.0
2012-10-16,9.76,9.845,9.63,9.76,1793796.0
2012-10-17,9.79,9.795,9.545,9.635,3095586.0
2012-10-18,9.58,9.79,9.58,9.745,1287894.0
2012-10-19,9.655,9.745,9.555,9.635,3176058.0
2012-10-22,9.58,9.73,9.58,9.705,661476.0
2012-10-23,9.64,9.68,9.585,9.64,2237706.0
2012-10-24,9.675,9.95,9.67,9.89,1088748.0
2012-10-25,9.895,10.075,9.89,9.99,1148688.0
2012-10-26,9.99,10.085,9.815,9.975,624882.0
2012-10-29,9.995,9.995,9.92,9.98,270456.0
2012-10-30,9.955,10.035,9.89,9.915,163254.0
2012-10-31,9.965,10.1,9.89,9.97,865692.0
2012-11-01,9.97,9.995,9.895,9.95,720462.0
2012-11-02,9.995,9.995,9.89,9.955,1071270.0
2012-11-05,9.955,10.005,9.91,9.955,360798.0
2012-11-06,9.955,9.965,9.89,9.945,964596.0
2012-11-07,9.94,10.025,9.91,9.98,1202736.0
2012-11-08,10.03,10.185,9.98,10.15,1332630.0
2012-11-09,10.115,10.265,10.02,10.105,1499742.0
2012-11-12,10.095,10.18,9.97,9.995,490320.0
2012-11-13,10.005,10.115,9.98,10.005,659526.0
2012-11-14,10.065,10.08,9.88,9.965,1414272.0
2012-11-15,9.975,10.16,9.965,10.11,2893206.0
2012-11-16,10.125,10.21,9.995,10.17,2300346.0
2012-11-19,10.255,10.35,10.185,10.315,2051274.0
2012-11-20,10.32,10.475,10.215,10.32,2388384.0
2012-11-21,10.36,10.36,10.19,10.195,1984608.0
2012-11-22,10.27,10.335,10.19,10.255,156366.0
2012-11-23,10.22,10.305,10.21,10.25,363138.0
2012-11-26,10.195,10.29,10.085,10.19,1831368.0
2012-11-27,10.175,10.225,10.09,10.165,2858874.0
2012-11-28,10.18,10.18,10.065,10.11,1442940.0
2012-11-29,10.09,10.19,9.86,9.875,3047946.0
2012-11-30,9.885,10.11,9.775,10.025,8391894.0
2012-12-03,10.035,10.035,9.7,9.91,3362028.0
2012-12-04,9.91,9.945,9.73,9.795,1441788.0
2012-12-05,9.76,9.91,9.715,9.89,1895898.0
2012-12-06,9.945,9.945,9.645,9.655,1889088.0
2012-12-07,9.655,9.7,9.34,9.35,4873740.0
2012-12-10,9.4,9.53,9.365,9.44,2788410.0
2012-12-11,9.41,9.455,9.335,9.335,3551040.0
2012-12-12,9.315,9.455,9.26,9.38,4509126.0
2012-12-13,9.365,9.41,9.295,9.31,1446948.0
2012-12-14,9.355,9.355,9.215,9.315,5295774.0
2012-12-17,9.3,9.325,9.14,9.205,3342780.0
2012-12-18,9.185,9.185,8.985,9.005,2247606.0
2012-12-19,8.945,9.09,8.83,8.99,5302248.0
2012-12-20,9.025,9.28,9.005,9.185,3069192.0
2012-12-21,9.165,9.205,9.14,9.165,2004264.0
2012-12-24,9.21,9.33,9.18,9.275,635724.0
2012-12-27,9.32,9.35,9.25,9.285,2214366.0
2012-12-28,9.285,9.415,9.225,9.365,754182.0
2012-12-31,9.365,9.385,9.31,9.32,432426.0
2013-01-02,9.43,9.43,9.295,9.34,1019220.0
2013-01-03,9.26,9.29,9.04,9.145,2460378.0
2013-01-04,9.11,9.18,9.105,9.15,1434456.0
2013-01-07,9.15,9.2,9.115,9.115,2334234.0
2013-01-08,9.125,9.14,9.07,9.085,973698.0
2013-01-09,9.085,9.165,9.08,9.12,922554.0
2013-01-10,9.145,9.245,9.095,9.245,4027728.0
2013-01-11,9.245,9.375,9.245,9.35,2654430.0
2013-01-14,9.435,9.52,9.375,9.445,1583646.0
2013-01-15,9.42,9.46,9.33,9.395,1358334.0
2013-01-16,9.355,9.38,9.295,9.345,734736.0
2013-01-17,9.37,9.48,9.325,9.48,854790.0
2013-01-18,9.485,9.5,9.4,9.43,1565214.0
2013-01-21,9.41,9.505,9.375,9.505,667704.0
2013-01-22,9.505,9.58,9.435,9.495,1639206.0
2013-01-23,9.45,9.54,9.31,9.4,1431684.0
2013-01-24,9.4,9.47,9.39,9.4,1466778.0
2013-01-25,9.44,9.465,9.315,9.345,1215216.0
2013-01-28,9.415,9.5,9.335,9.495,853494.0
2013-01-29,9.5,9.515,9.485,9.485,964056.0
2013-01-30,9.5,9.65,9.47,9.6,1077990.0
2013-01-31,9.595,9.655,9.47,9.605,1290534.0
2013-02-01,9.575,9.78,9.485,9.51,1140666.0
2013-02-04,9.5,9.585,9.49,9.52,1181988.0
2013-02-05,9.5,9.58,9.475,9.49,1366290.0
2013-02-06,9.52,9.535,9.39,9.4,1545078.0
2013-02-07,9.42,9.45,9.225,9.315,2479002.0
2013-02-08,9.315,9.34,9.24,9.31,1052484.0
2013-02-11,9.355,9.355,9.22,9.22,557568.0
2013-02-12,9.225,9.39,9.225,9.385,2329134.0
2013-02-13,9.4,9.435,9.295,9.34,645114.0
2013-02-14,9.42,9.42,9.355,9.365,1047318.0
2013-02-15,9.4,9.455,9.35,9.455,634200.0
2013-02-19,9.415,9.655,9.415,9.615,1408500.0
2013-02-20,9.61,9.71,9.555,9.65,1004088.0
2013-02-21,9.65,9.81,9.5,9.77,2083152.0
2013-02-22,9.795,9.805,9.68,9.8,974046.0
2013-02-25,9.8,9.93,9.69,9.705,1553970.0
2013-02-26,9.66,9.775,9.54,9.585,930564.0
2013-02-27,9.535,9.715,9.535,9.635,864198.0
2013-02-28,9.655,9.685,9.555,9.595,967422.0
2013-03-01,9.545,9.605,9.485,9.51,1408380.0
2013-03-04,9.445,9.64,9.445,9.57,1301148.0
2013-03-05,9.57,9.59,9.485,9.5,1863282.0
2013-03-06,9.5,9.515,9.445,9.465,1379526.0
2013-03-07,9.46,9.605,9.46,9.6,2887656.0
2013-03-08,9.6,9.765,9.595,9.695,765258.0
2013-03-11,9.7,9.73,9.63,9.73,490614.0
2013-03-12,9.69,9.855,9.69,9.83,1138302.0
2013-03-13,9.815,9.85,9.775,9.83,1327326.0
2013-03-14,9.87,9.87,9.685,9.745,1603452.0
2013-03-15,9.68,9.765,9.65,9.735,984990.0
2013-03-18,9.71,9.76,9.58,9.715,810624.0
2013-03-19,9.66,9.725,9.66,9.715,634392.0
2013-03-20,9.76,9.76,9.545,9.56,647376.0
2013-03-21,9.57,9.62,9.53,9.56,1120314.0
2013-03-22,9.54,9.695,9.54,9.695,1605738.0
2013-03-25,9.695,9.765,9.6,9.735,786240.0
2013-03-26,9.79,9.925,9.775,9.91,2447628.0
2013-03-27,9.91,10.035,9.865,9.995,720288.0
2013-03-28,9.99,10.395,9.975,10.325,3877290.0
2013-04-01,10.37,10.37,10.13,10.245,1608462.0
2013-04-02,10.235,10.395,10.225,10.325,1344714.0
2013-04-03,10.37,10.37,10.17,10.275,1648098.0
2013-04-04,10.25,10.265,9.965,10.085,2184054.0
2013-04-05,10.055,10.16,9.995,10.11,744990.0
2013-04-08,10.08,10.15,10.08,10.125,471432.0
2013-04-09,10.135,10.255,10.13,10.195,601506.0
2013-04-10,10.17,10.22,10.095,10.205,1700916.0
2013-04-11,10.26,10.28,10.165,10.235,323148.0
2013-04-12,10.39,10.945,10.205,10.8,6372966.0
2013-04-15,10.77,11.265,10.73,11.04,3098688.0
2013-04-16,11.04,11.295,11.04,11.26,1713228.0
2013-04-17,11.24,11.43,11.135,11.41,3199410.0
2013-04-18,11.435,11.605,11.41,11.56,1232838.0
2013-04-19,11.61,11.675,11.51,11.62,1137156.0
2013-04-22,11.575,11.6,11.43,11.525,1457238.0
2013-04-23,11.455,11.515,11.355,11.445,1342998.0
2013-04-24,11.48,11.485,11.37,11.4,1048128.0
2013-04-25,11.405,11.505,11.32,11.445,1084398.0
2013-04-26,11.46,11.6,11.46,11.57,1024482.0
2013-04-29,11.525,11.64,11.5,11.55,396546.0
2013-04-30,11.53,11.78,11.5,11.705,951408.0
2013-05-01,11.8,11.965,11.68,11.925,1092540.0
2013-05-02,11.855,12.15,11.855,12.005,2265474.0
2013-05-03,12.13,12.135,11.68,11.705,999888.0
2013-05-06,11.685,11.74,11.5,11.55,917562.0
2013-05-07,11.735,11.88,11.555,11.84,1821636.0
2013-05-08,11.82,11.99,11.72,11.845,1169688.0
2013-05-09,11.855,11.88,11.665,11.7,682710.0
2013-05-10,11.735,11.815,11.71,11.74,525132.0
2013-05-13,11.74,11.74,11.6,11.675,697878.0
2013-05-14,11.675,11.735,11.45,11.475,1365264.0
2013-05-15,11.425,11.545,11.425,11.515,809154.0
2013-05-16,11.49,11.525,11.435,11.445,735918.0
2013-05-17,11.445,11.565,11.435,11.495,624600.0
2013-05-21,11.55,11.71,11.49,11.505,897324.0
2013-05-22,11.455,11.63,11.43,11.46,817008.0
2013-05-23,11.42,11.435,11.34,11.39,459684.0
2013-05-24,11.425,11.445,11.365,11.445,769458.0
2013-05-27,11.485,11.52,11.39,11.465,91086.0
2013-05-28,11.505,11.525,11.445,11.455,526890.0
2013-05-29,11.45,11.535,11.35,11.475,631380.0
2013-05-30,11.495,11.515,11.42,11.51,349044.0
2013-05-31,11.49,11.605,11.44,11.535,847638.0
2013-06-03,11.58,11.895,11.55,11.855,1547814.0
2013-06-04,11.805,11.86,11.665,11.76,1957314.0
2013-06-05,11.745,11.82,11.6,11.715,1046670.0
2013-06-06,11.69,11.77,11.575,11.69,548454.0
2013-06-07,11.8,11.915,11.77,11.805,539340.0
2013-06-10,11.815,11.83,11.64,11.755,685662.0
2013-06-11,11.73,11.73,11.425,11.515,995478.0
2013-06-12,11.185,11.185,10.965,11.125,7291200.0
2013-06-13,11.12,11.26,10.86,10.97,2463468.0
2013-06-14,10.995,11.035,10.715,10.78,2207496.0
2013-06-17,10.75,11.055,10.75,10.92,2605848.0
2013-06-18,10.92,11.38,10.895,11.22,1681038.0
2013-06-19,11.19,11.42,11.19,11.335,1362570.0
2013-06-20,11.31,11.495,11.25,11.325,1472574.0
2013-06-21,11.36,11.515,11.23,11.28,908334.0
2013-06-24,11.285,11.495,11.19,11.435,814674.0
2013-06-25,11.46,11.69,11.34,11.59,1377264.0
2013-06-26,11.62,11.765,11.545,11.58,953712.0
2013-06-27,11.72,11.86,11.61,11.68,938934.0
2013-06-28,11.68,11.79,11.65,11.675,665658.0
2013-07-02,11.885,12.03,11.695,11.88,1177884.0
2013-07-03,11.885,11.98,11.815,11.93,507606.0
2013-07-04,11.93,11.96,11.85,11.86,229560.0
2013-07-05,11.885,11.95,11.79,11.93,478350.0
2013-07-08,11.955,11.955,11.805,11.87,991086.0
2013-07-09,11.805,12.055,11.805,12.0,698292.0
2013-07-10,12.07,12.195,11.93,12.18,868140.0
2013-07-11,12.22,12.22,11.92,12.055,1283526.0
2013-07-12,12.04,12.055,11.88,11.955,868338.0
2013-07-15,11.985,12.11,11.945,11.995,604044.0
2013-07-16,12.025,12.095,11.975,12.02,787104.0
2013-07-17,12.065,12.065,11.92,11.975,640920.0
2013-07-18,11.965,12.055,11.93,12.005,733770.0
2013-07-19,12.005,12.03,11.91,11.91,661758.0
2013-07-22,11.815,12.0,11.685,11.86,943254.0
2013-07-23,11.76,11.855,11.695,11.705,2135604.0
2013-07-24,11.69,11.865,11.68,11.775,908172.0
2013-07-25,11.76,11.85,11.71,11.72,781518.0
2013-07-26,11.65,11.73,11.54,11.605,931530.0
2013-07-29,11.55,11.845,11.55,11.765,806106.0
2013-07-30,11.76,12.0,11.745,11.86,525948.0
2013-07-31,11.88,11.92,11.745,11.78,769488.0
2013-08-01,11.84,12.02,11.82,11.965,771504.0
2013-08-02,11.98,12.015,11.86,12.0,994380.0
2013-08-06,12.0,12.13,11.89,12.13,1297068.0
2013-08-07,12.13,12.215,12.045,12.18,945054.0
2013-08-08,12.26,12.425,12.19,12.425,883488.0
2013-08-09,12.46,12.465,12.3,12.37,1928232.0
2013-08-12,12.24,12.295,11.99,12.075,2259762.0
2013-08-13,12.06,12.135,11.99,12.08,993762.0
2013-08-14,12.065,12.215,12.065,12.12,630138.0
2013-08-15,12.125,12.125,11.96,11.99,789678.0
2013-08-16,11.99,12.04,11.75,11.76,1022700.0
2013-08-19,11.76,11.86,11.73,11.815,933870.0
2013-08-20,11.815,12.03,11.79,11.95,561120.0
2013-08-21,11.965,11.995,11.71,11.8,733848.0
2013-08-22,11.8,12.085,11.8,12.065,2330310.0
2013-08-23,12.115,12.215,12.11,12.14,674310.0
2013-08-26,12.135,12.22,12.115,12.175,681744.0
2013-08-27,12.19,12.2,12.005,12.045,804618.0
2013-08-28,12.045,12.17,11.98,12.15,613908.0
2013-08-29,12.075,12.115,11.83,11.92,1223040.0
2013-08-30,11.92,11.92,11.765,11.815,789468.0
2013-09-03,11.84,11.91,11.665,11.705,947118.0
2013-09-04,11.68,11.8,11.665,11.735,1631286.0
2013-09-05,11.77,11.955,11.74,11.905,861060.0
2013-09-06,11.94,11.98,11.855,11.955,371316.0
2013-09-09,11.98,11.98,11.88,11.915,225606.0
2013-09-10,11.975,11.975,11.74,11.775,1434918.0
2013-09-11,12.155,12.765,12.155,12.6,3420240.0
2013-09-12,12.8,12.87,12.555,12.71,1546662.0
2013-09-13,12.745,12.99,12.66,12.885,1442292.0
2013-09-16,12.955,12.97,12.84,12.905,1195920.0
2013-09-17,12.97,12.97,12.84,12.895,1114866.0
2013-09-18,12.885,13.11,12.87,13.03,1978998.0
2013-09-19,13.1,13.2,12.97,13.155,850812.0
2013-09-20,13.03,13.285,13.03,13.205,989670.0
2013-09-23,13.205,13.585,13.14,13.51,1829652.0
2013-09-24,13.49,13.645,13.465,13.56,2813280.0
2013-09-25,13.56,13.59,13.355,13.46,1443798.0
2013-09-26,13.455,13.46,13.255,13.26,946272.0
2013-09-27,13.205,13.415,13.205,13.395,1173042.0
2013-09-30,13.37,13.48,13.295,13.325,1066554.0
2013-10-01,13.4,13.565,13.385,13.505,1176252.0
2013-10-02,13.53,13.53,13.39,13.445,840324.0
2013-10-03,13.44,13.45,13.315,13.395,2495616.0
2013-10-04,13.365,13.42,13.255,13.26,905556.0
2013-10-07,13.175,13.545,13.17,13.47,958428.0
2013-10-08,13.54,13.61,13.485,13.53,457554.0
2013-10-09,13.545,13.65,13.545,13.595,2567136.0
2013-10-10,13.6,13.68,13.6,13.605,302610.0
2013-10-11,13.615,13.665,13.595,13.6,342570.0
2013-10-15,13.685,13.69,13.61,13.665,949566.0
2013-10-16,13.655,13.865,13.62,13.865,730596.0
2013-10-17,13.865,13.88,13.665,13.77,1038492.0
2013-10-18,13.74,13.85,13.735,13.805,762972.0
2013-10-21,13.805,14.025,13.745,13.965,669630.0
2013-10-22,14.06,14.295,13.97,14.225,1495026.0
2013-10-23,14.245,14.28,14.195,14.255,513024.0
2013-10-24,14.325,14.325,14.245,14.275,767040.0
2013-10-25,14.165,14.3,14.105,14.16,905214.0
2013-10-28,14.165,14.22,14.02,14.09,635868.0
2013-10-29,14.12,14.31,14.075,14.295,426186.0
2013-10-30,14.3,14.385,14.08,14.1,716364.0
2013-10-31,14.13,14.345,14.12,14.265,607890.0
2013-11-01,14.325,14.445,14.295,14.33,576558.0
2013-11-04,14.415,14.415,14.165,14.325,285456.0
2013-11-05,14.35,14.435,14.29,14.29,343962.0
2013-11-06,14.325,14.37,14.145,14.27,656136.0
2013-11-07,14.245,14.27,14.055,14.065,613638.0
2013-11-08,14.04,14.165,14.03,14.075,807996.0
2013-11-11,14.105,14.27,14.06,14.205,422874.0
2013-11-12,14.175,14.205,14.07,14.115,547092.0
2013-11-13,14.095,14.21,14.02,14.13,480576.0
2013-11-14,14.145,14.165,14.055,14.125,398124.0
2013-11-15,14.09,14.14,14.035,14.07,1088910.0
2013-11-18,14.105,14.11,13.945,13.99,585102.0
2013-11-19,14.025,14.145,14.02,14.13,658644.0
2013-11-20,14.1,14.29,14.065,14.29,513666.0
2013-11-21,14.315,14.315,14.07,14.11,677964.0
2013-11-22,14.135,14.135,13.935,13.975,764106.0
2013-11-25,14.0,14.03,13.92,13.925,564780.0
2013-11-26,13.915,13.99,13.74,13.745,819312.0
2013-11-27,13.72,13.77,13.635,13.69,768828.0
2013-11-28,13.73,13.75,13.635,13.655,233994.0
2013-11-29,13.695,13.7,13.64,13.64,660222.0
2013-12-02,13.715,14.155,13.69,13.975,1088748.0
2013-12-03,13.975,14.145,13.795,13.975,751884.0
2013-12-04,13.955,13.985,13.63,13.865,1215648.0
2013-12-05,13.485,13.685,12.575,13.53,2683440.0
2013-12-06,13.65,13.69,13.295,13.535,1784406.0
2013-12-09,13.56,13.57,13.26,13.325,1678938.0
2013-12-10,13.27,13.58,13.27,13.435,1102734.0
2013-12-11,13.395,13.395,12.925,13.015,1233294.0
2013-12-12,13.02,13.575,12.995,13.45,2105100.0
2013-12-13,13.45,13.645,13.375,13.535,996582.0
2013-12-16,13.67,13.9,13.545,13.81,1077198.0
2013-12-17,13.79,14.145,13.79,13.99,1644390.0
2013-12-18,13.99,14.05,13.845,13.89,861066.0
2013-12-19,13.85,14.0,13.79,13.93,806628.0
2013-12-20,13.98,14.15,13.845,13.975,1356906.0
2013-12-23,14.085,14.09,13.745,13.93,594990.0
2013-12-24,14.035,14.035,13.85,13.885,229266.0
2013-12-27,13.93,13.965,13.785,13.815,904416.0
2013-12-30,13.82,13.96,13.815,13.94,418092.0
2013-12-31,13.905,14.07,13.865,14.04,314256.0
2014-01-02,13.99,14.055,13.79,13.925,433908.0
2014-01-03,13.9,14.045,13.885,13.92,331602.0
2014-01-06,13.975,13.975,13.68,13.83,534456.0
2014-01-07,13.85,13.91,13.75,13.79,613464.0
2014-01-08,13.865,13.865,13.675,13.705,540108.0
2014-01-09,13.665,13.71,13.37,13.45,1163082.0
2014-01-10,13.48,13.615,13.415,13.55,2754828.0
2014-01-13,13.57,13.57,13.1,13.15,1570164.0
2014-01-14,13.235,13.29,13.025,13.255,3602898.0
2014-01-15,13.25,13.49,13.235,13.24,1564602.0
2014-01-16,13.24,13.305,13.155,13.245,1229502.0
2014-01-17,13.075,13.345,13.055,13.19,5036598.0
2014-01-20,13.325,13.62,13.245,13.555,911964.0
2014-01-21,13.555,13.59,13.42,13.545,1349940.0
2014-01-22,13.57,13.7,13.44,13.52,1726836.0
2014-01-23,13.455,13.825,13.455,13.775,1410432.0
2014-01-24,13.785,13.785,13.445,13.47,878064.0
2014-01-27,13.495,13.585,13.49,13.57,838206.0
2014-01-28,13.55,13.73,13.505,13.545,945438.0
2014-01-29,13.475,13.53,13.235,13.33,884064.0
2014-01-30,13.325,13.49,13.325,13.475,1077378.0
2014-01-31,13.41,13.55,13.355,13.395,673110.0
2014-02-03,13.395,13.595,13.245,13.29,783582.0
2014-02-04,13.29,13.4,13.23,13.25,709128.0
2014-02-05,13.25,13.485,13.195,13.37,869430.0
2014-02-06,13.335,13.335,13.205,13.23,793596.0
2014-02-07,13.31,13.325,13.205,13.235,721986.0
2014-02-10,13.265,13.265,13.08,13.095,623934.0
2014-02-11,13.075,13.15,13.02,13.095,1596594.0
2014-02-12,13.13,13.13,12.91,12.935,1529298.0
2014-02-13,12.905,13.185,12.77,13.175,1153740.0
2014-02-14,13.155,13.3,13.14,13.255,905442.0
2014-02-18,13.235,13.305,13.075,13.115,625368.0
2014-02-19,13.17,13.22,13.075,13.105,649146.0
2014-02-20,13.225,13.225,13.1,13.215,585684.0
2014-02-21,13.215,13.225,13.12,13.195,480906.0
2014-02-24,13.155,13.215,13.06,13.145,1775964.0
2014-02-25,13.065,13.16,12.885,12.945,1142592.0
2014-02-26,13.01,13.35,12.925,13.32,1070688.0
2014-02-27,13.335,13.62,13.285,13.6,1985340.0
2014-02-28,13.62,13.81,13.555,13.77,1368918.0
2014-03-03,13.72,13.865,13.675,13.865,1283850.0
2014-03-04,13.87,13.88,13.69,13.875,808080.0
2014-03-05,13.89,13.95,13.795,13.9,770124.0
2014-03-06,13.88,13.93,13.855,13.885,522624.0
2014-03-07,13.925,13.95,13.88,13.92,463032.0
2014-03-10,13.95,13.99,13.89,13.94,1156434.0
2014-03-11,13.975,14.08,13.895,13.975,640392.0
2014-03-12,13.87,14.075,13.87,14.025,303456.0
2014-03-13,14.02,14.12,13.99,14.055,1088670.0
2014-03-14,14.025,14.095,14.015,14.05,874284.0
2014-03-17,14.05,14.065,13.89,13.92,844830.0
2014-03-18,13.965,14.07,13.92,14.065,705468.0
2014-03-19,14.095,14.095,13.965,14.015,462480.0
2014-03-20,14.005,14.005,13.82,13.83,539220.0
2014-03-21,13.945,13.945,13.76,13.805,480192.0
2014-03-24,13.79,13.79,13.555,13.705,509112.0
2014-03-25,13.695,13.695,13.44,13.45,614814.0
2014-03-26,13.485,13.495,13.37,13.455,569364.0
2014-03-27,13.51,13.53,13.36,13.465,540054.0
2014-03-28,13.445,13.62,13.38,13.38,724848.0
2014-03-31,13.39,13.52,13.38,13.43,1228338.0
2014-04-01,13.395,13.82,13.395,13.79,788928.0
2014-04-02,13.81,13.86,13.515,13.68,766056.0
2014-04-03,13.71,14.03,13.645,13.87,903864.0
2014-04-04,13.87,13.995,13.87,13.93,581880.0
2014-04-07,13.925,13.965,13.8,13.815,678366.0
2014-04-08,13.815,13.865,13.63,13.675,470634.0
2014-04-09,14.27,15.025,14.17,14.825,4051122.0
2014-04-10,14.575,14.615,14.22,14.335,2519220.0
2014-04-11,14.35,14.35,13.995,14.115,766908.0
2014-04-14,14.13,14.34,14.03,14.15,575298.0
2014-04-15,14.13,14.24,14.07,14.15,416052.0
2014-04-16,14.17,14.255,14.11,14.18,498594.0
2014-04-17,14.18,14.24,14.105,14.12,916056.0
2014-04-21,14.095,14.245,14.045,14.15,295314.0
2014-04-22,14.195,14.325,14.115,14.3,671676.0
2014-04-23,14.47,14.55,14.37,14.46,1241304.0
2014-04-24,14.47,14.5,14.22,14.435,589638.0
2014-04-25,14.375,14.535,14.375,14.44,591624.0
2014-04-28,14.51,14.69,14.455,14.62,616080.0
2014-04-29,14.695,14.735,14.535,14.535,527958.0
2014-04-30,14.585,14.63,14.455,14.56,440286.0
2014-05-01,14.575,14.795,14.52,14.66,437232.0
2014-05-02,14.72,14.815,14.645,14.765,473340.0
2014-05-05,14.7,14.76,14.65,14.7,337392.0
2014-05-06,14.71,14.71,14.395,14.55,544110.0
2014-05-07,14.615,14.645,14.43,14.605,456906.0
2014-05-08,14.555,14.645,14.49,14.6,564972.0
2014-05-09,14.63,14.67,14.535,14.62,344376.0
2014-05-12,14.67,14.79,14.59,14.77,410238.0
2014-05-13,14.765,14.8,14.66,14.695,335574.0
2014-05-14,14.695,14.775,14.57,14.62,567114.0
2014-05-15,14.54,14.635,14.505,14.585,915102.0
2014-05-16,14.505,14.655,14.43,14.63,316134.0
2014-05-20,14.625,14.63,14.38,14.45,573630.0
2014-05-21,14.5,14.61,14.47,14.535,462456.0
2014-05-22,14.625,14.625,14.52,14.54,375690.0
2014-05-23,14.445,14.53,14.375,14.4,696768.0
2014-05-26,14.375,14.56,14.34,14.49,225588.0
2014-05-27,14.505,14.55,14.4,14.41,542562.0
2014-05-28,14.39,14.485,14.355,14.435,376278.0
2014-05-29,14.44,14.545,14.385,14.52,268974.0
2014-05-30,14.52,14.61,14.44,14.61,708816.0
2014-06-02,14.585,14.9,14.58,14.83,847128.0
2014-06-03,14.82,15.175,14.74,14.865,1155324.0
2014-06-04,14.87,15.075,14.795,15.0,504204.0
2014-06-05,15.04,15.04,14.81,14.895,574356.0
2014-06-06,14.825,14.945,14.785,14.905,363024.0
2014-06-09,14.965,15.44,14.935,15.395,1556286.0
2014-06-10,15.405,15.425,15.075,15.215,567120.0
2014-06-11,15.2,15.25,15.07,15.21,654030.0
2014-06-12,15.175,15.235,14.785,14.8,1702794.0
2014-06-13,14.775,14.85,14.555,14.595,1039554.0
2014-06-16,14.56,14.655,14.455,14.535,1189152.0
2014-06-17,14.55,14.67,14.535,14.625,600480.0
2014-06-18,14.67,14.72,14.495,14.64,627684.0
2014-06-19,14.615,14.64,14.43,14.47,634062.0
2014-06-20,14.51,14.525,14.305,14.315,1585176.0
2014-06-23,14.27,14.295,14.055,14.135,988368.0
2014-06-24,14.215,14.23,14.055,14.125,766668.0
2014-06-25,14.16,14.16,13.96,13.985,1395156.0
2014-06-26,14.03,14.085,13.955,14.005,897606.0
2014-06-27,14.05,14.1,13.995,14.035,589806.0
2014-06-30,14.175,14.235,14.005,14.03,968706.0
2014-07-02,14.14,14.365,14.105,14.345,1586994.0
2014-07-03,14.55,14.7,14.49,14.605,1191888.0
2014-07-04,14.64,14.7,14.595,14.605,440154.0
2014-07-07,14.6,14.61,14.465,14.595,355872.0
2014-07-08,14.595,14.65,14.385,14.53,494874.0
2014-07-09,14.54,14.62,14.465,14.59,282576.0
2014-07-10,14.45,14.6,14.395,14.58,1064586.0
2014-07-11,14.555,14.625,14.505,14.585,1274898.0
2014-07-14,14.565,14.695,14.565,14.69,578244.0
2014-07-15,14.645,14.695,14.63,14.635,1028238.0
2014-07-16,14.62,14.685,14.49,14.525,3242742.0
2014-07-17,14.52,14.525,14.41,14.45,719352.0
2014-07-18,14.45,14.49,14.355,14.4,635898.0
2014-07-21,14.4,14.4,14.16,14.215,948294.0
2014-07-22,14.28,14.325,14.17,14.25,668454.0
2014-07-23,14.255,14.39,14.2,14.365,702240.0
2014-07-24,14.4,14.455,14.265,14.29,588816.0
2014-07-25,14.29,14.435,14.28,14.32,599766.0
2014-07-28,14.435,14.46,14.3,14.37,707916.0
2014-07-29,14.4,14.505,14.37,14.46,328026.0
2014-07-30,14.465,14.615,14.465,14.56,649380.0
2014-07-31,14.535,14.535,14.32,14.36,557526.0
2014-08-01,14.36,14.39,14.235,14.375,1208748.0
2014-08-05,14.385,14.49,14.25,14.445,614718.0
2014-08-06,14.405,14.59,14.37,14.56,431784.0
2014-08-07,14.635,14.655,14.415,14.51,651378.0
2014-08-08,14.475,14.62,14.47,14.53,404076.0
2014-08-11,14.53,14.72,14.435,14.67,508254.0
2014-08-12,14.685,14.72,14.535,14.64,513288.0
2014-08-13,14.695,14.735,14.575,14.705,392322.0
2014-08-14,14.73,15.075,14.73,14.995,1293276.0
2014-08-15,15.015,15.02,14.785,14.93,521802.0
2014-08-18,14.995,15.065,14.96,15.01,426858.0
2014-08-19,14.97,15.19,14.945,15.075,440376.0
2014-08-20,15.2,15.27,15.025,15.215,598458.0
2014-08-21,15.215,15.32,15.18,15.23,279012.0
2014-08-22,15.245,15.25,14.96,15.04,685764.0
2014-08-25,15.04,15.045,14.865,14.97,573540.0
2014-08-26,15.005,15.075,14.95,15.02,751158.0
2014-08-27,15.04,15.04,14.825,14.87,563886.0
2014-08-28,14.89,15.065,14.855,14.975,2126250.0
2014-08-29,14.96,15.025,14.8,14.81,1624668.0
2014-09-02,14.885,15.01,14.815,14.985,622626.0
2014-09-03,15.04,15.04,14.81,14.855,654138.0
2014-09-04,14.895,14.945,14.755,14.77,480180.0
2014-09-05,14.79,15.075,14.77,15.055,900240.0
2014-09-08,15.12,15.18,15.065,15.11,684600.0
2014-09-09,15.07,15.095,14.92,14.96,779448.0
2014-09-10,14.96,15.02,14.9,15.02,434304.0
2014-09-11,15.17,15.195,14.87,15.03,1794714.0
2014-09-12,15.075,15.21,15.01,15.125,1391880.0
2014-09-15,15.155,15.185,15.02,15.125,660810.0
2014-09-16,15.08,15.125,14.995,15.08,556278.0
2014-09-17,15.125,15.13,14.985,15.04,401862.0
2014-09-18,15.045,15.14,15.01,15.035,547440.0
2014-09-19,15.05,15.105,15.005,15.055,731376.0
2014-09-22,15.07,15.15,14.985,15.105,819372.0
2014-09-23,15.105,15.14,14.845,14.985,1143126.0
2014-09-24,14.97,15.18,14.97,15.15,623994.0
2014-09-25,15.17,15.195,15.01,15.015,489438.0
2014-09-26,14.99,15.19,14.96,15.145,441906.0
2014-09-29,15.055,15.265,15.045,15.2,1101834.0
2014-09-30,15.16,15.305,15.115,15.225,846786.0
2014-10-01,15.26,15.295,15.165,15.25,663696.0
2014-10-02,15.255,15.26,15.11,15.21,1158282.0
2014-10-03,15.255,15.63,15.24,15.53,1092576.0
2014-10-06,15.61,15.62,15.405,15.405,488076.0
2014-10-07,15.4,15.605,15.26,15.27,712116.0
2014-10-08,15.29,15.505,15.28,15.505,807318.0
2014-10-09,15.6,15.615,15.48,15.515,743310.0
2014-10-10,15.465,15.555,15.395,15.41,968322.0
2014-10-14,15.285,15.515,15.28,15.36,1460568.0
2014-10-15,15.34,15.42,15.28,15.385,2846388.0
2014-10-16,15.31,15.515,15.285,15.45,2043522.0
2014-10-17,15.505,15.77,15.455,15.725,1136712.0
2014-10-20,15.79,15.95,15.72,15.905,689550.0
2014-10-21,16.02,16.135,15.87,16.05,650328.0
2014-10-22,16.11,16.14,15.91,15.91,829926.0
2014-10-23,16.135,16.135,15.905,15.955,594624.0
2014-10-24,15.99,16.105,15.91,16.05,401742.0
2014-10-27,16.095,16.11,15.965,16.015,249546.0
2014-10-28,16.03,16.085,15.96,15.99,296034.0
2014-10-29,15.99,16.11,15.95,15.955,618456.0
2014-10-30,15.95,15.975,15.82,15.87,377598.0
2014-10-31,15.96,16.11,15.83,15.87,807450.0
2014-11-03,15.88,16.225,15.88,16.15,661674.0
2014-11-04,16.155,16.37,16.11,16.275,515682.0
2014-11-05,16.345,16.56,16.195,16.415,741456.0
2014-11-06,16.505,16.505,16.205,16.305,620664.0
2014-11-07,16.315,16.525,16.3,16.35,586410.0
2014-11-10,16.4,16.51,16.17,16.435,418674.0
2014-11-11,16.475,16.59,16.375,16.48,350370.0
2014-11-12,16.495,16.575,16.43,16.54,540612.0
2014-11-13,16.59,16.605,16.515,16.555,519504.0
2014-11-14,16.575,16.595,16.47,16.59,896490.0
2014-11-17,16.6,16.89,16.55,16.67,896886.0
2014-11-18,16.89,16.965,16.7,16.83,925146.0
2014-11-19,17.165,17.165,16.905,16.935,699189.0
2014-11-20,17.045,17.46,16.99,17.18,784791.0
2014-11-21,17.355,17.405,16.83,16.915,606789.0
2014-11-24,16.94,17.14,16.84,17.07,473028.0
2014-11-25,17.13,17.31,17.1,17.28,1204050.0
2014-11-26,17.32,17.32,17.12,17.25,546939.0
2014-11-27,17.255,17.375,17.25,17.305,246231.0
2014-11-28,17.375,17.375,17.175,17.175,562935.0
2014-12-01,17.305,17.31,16.975,17.105,957228.0
2014-12-02,17.1,17.12,16.955,17.055,627483.0
2014-12-03,17.055,17.085,16.605,16.965,1121757.0
2014-12-04,17.12,17.255,16.925,16.99,852534.0
2014-12-05,17.13,17.37,17.12,17.36,899745.0
2014-12-08,17.37,17.49,17.175,17.3,753519.0
2014-12-09,17.26,17.38,16.99,17.31,554646.0
2014-12-10,17.31,17.705,17.225,17.665,1445463.0
2014-12-11,17.665,18.35,17.665,18.24,1568004.0
2014-12-12,18.27,18.585,18.155,18.32,955167.0
2014-12-15,18.39,18.635,18.33,18.475,1192554.0
2014-12-16,18.54,18.6,18.445,18.53,2289366.0
2014-12-17,18.52,18.595,18.27,18.595,2597736.0
2014-12-18,18.77,18.88,18.56,18.84,1972605.0
2014-12-19,19.005,19.2,18.915,19.03,2284881.0
2014-12-22,19.055,19.2,18.72,18.815,870510.0
2014-12-23,18.915,18.995,18.79,18.935,662979.0
2014-12-24,18.995,19.165,18.935,18.98,238590.0
2014-12-29,19.02,19.16,18.945,19.075,492030.0
2014-12-30,19.09,19.12,18.905,18.945,437553.0
2014-12-31,19.0,19.12,18.935,19.04,240390.0
2015-01-02,19.04,19.19,18.85,19.005,314898.0
2015-01-05,19.0,19.3,18.95,19.075,821556.0
2015-01-06,19.13,19.255,18.715,18.885,724125.0
2015-01-07,18.97,18.97,18.625,18.715,948444.0
2015-01-08,18.855,19.055,18.79,18.955,1159245.0
2015-01-09,19.015,19.22,18.905,18.965,982989.0
2015-01-12,18.985,18.985,18.46,18.585,1057281.0
2015-01-13,18.585,18.775,18.495,18.62,1056438.0
2015-01-14,18.51,18.51,18.155,18.34,846504.0
2015-01-15,18.41,18.935,18.33,18.81,678219.0
2015-01-16,18.78,19.11,18.725,18.89,920025.0
2015-01-19,18.99,19.08,18.91,19.06,250158.0
2015-01-20,19.085,19.56,19.085,19.43,1443294.0
2015-01-21,19.485,19.775,19.34,19.48,1035930.0
2015-01-22,19.525,19.645,19.365,19.48,1115412.0
2015-01-23,19.535,19.63,19.36,19.585,701196.0
2015-01-26,19.625,19.66,19.245,19.355,1264917.0
2015-01-27,19.3,19.495,19.06,19.335,1017603.0
2015-01-28,19.445,19.545,19.16,19.21,747729.0
2015-01-29,19.21,19.335,18.96,19.245,851040.0
2015-01-30,19.21,19.495,19.175,19.37,897543.0
2015-02-02,19.42,19.55,19.29,19.37,874455.0
2015-02-03,19.44,19.515,19.34,19.47,656061.0
2015-02-04,19.505,19.935,19.47,19.67,892677.0
2015-02-05,19.745,19.79,19.195,19.39,1141731.0
2015-02-06,19.425,19.435,19.115,19.195,938457.0
2015-02-09,19.23,19.505,19.175,19.505,605709.0
2015-02-10,19.535,19.865,19.475,19.695,662604.0
2015-02-11,19.685,19.83,19.435,19.615,759867.0
2015-02-12,19.655,19.66,19.47,19.515,745041.0
2015-02-13,19.64,19.645,19.295,19.42,761427.0
2015-02-17,19.42,19.845,19.39,19.58,735321.0
2015-02-18,19.615,19.9,19.605,19.635,863529.0
2015-02-19,19.675,19.93,19.615,19.89,867084.0
2015-02-20,19.955,20.11,19.79,20.11,547560.0
2015-02-23,20.21,20.475,20.135,20.39,900390.0
2015-02-24,20.51,20.51,20.08,20.11,931878.0
2015-02-25,20.265,20.37,20.07,20.135,634614.0
2015-02-26,20.17,20.41,20.16,20.3,1155708.0
2015-02-27,20.245,20.29,20.03,20.07,724497.0
2015-03-02,20.16,20.43,20.125,20.33,475830.0
2015-03-03,20.33,20.37,20.045,20.14,918510.0
2015-03-04,20.125,20.315,20.105,20.24,454647.0
2015-03-05,20.24,20.285,20.145,20.225,510138.0
2015-03-06,20.225,20.255,20.11,20.225,441672.0
2015-03-09,20.19,20.27,20.115,20.225,493260.0
2015-03-10,20.19,20.225,20.055,20.09,710127.0
2015-03-11,20.125,20.13,19.83,19.98,580692.0
2015-03-12,20.02,20.285,19.965,20.225,663843.0
2015-03-13,20.225,20.27,20.16,20.25,367641.0
2015-03-16,20.305,20.705,20.305,20.47,717117.0
2015-03-17,20.445,20.59,20.365,20.52,375678.0
2015-03-18,20.555,20.865,20.53,20.71,780051.0
2015-03-19,20.785,21.075,20.72,20.79,821256.0
2015-03-20,20.865,20.995,20.705,20.88,686289.0
2015-03-23,20.935,21.105,20.735,20.925,772905.0
2015-03-24,20.955,21.385,20.94,21.28,1009419.0
2015-03-25,21.58,22.79,21.54,21.86,2781336.0
2015-03-26,22.105,22.29,21.915,22.165,1250229.0
2015-03-27,22.19,22.605,22.18,22.54,1251276.0
2015-03-30,22.71,22.935,22.555,22.6,1411983.0
2015-03-31,22.79,22.89,22.35,22.725,1050534.0
2015-04-01,22.725,22.8,22.5,22.78,771396.0
2015-04-02,22.915,23.02,22.71,22.84,755352.0
2015-04-06,23.04,23.19,22.875,23.005,908505.0
2015-04-07,23.1,23.21,22.93,23.025,694647.0
2015-04-08,23.07,23.6,23.065,23.6,1141260.0
2015-04-09,23.755,23.91,23.515,23.695,851511.0
2015-04-10,23.71,23.72,23.1,23.23,1318146.0
2015-04-13,23.265,23.495,23.195,23.25,729078.0
2015-04-14,23.255,23.355,23.01,23.045,1092561.0
2015-04-15,23.19,23.235,22.285,22.55,2269446.0
2015-04-16,22.48,22.95,22.48,22.79,902709.0
2015-04-17,22.79,22.79,22.385,22.72,687744.0
2015-04-20,22.775,22.79,22.395,22.405,651861.0
2015-04-21,22.565,22.565,22.255,22.38,976404.0
2015-04-22,22.365,22.4,21.86,22.29,902253.0
2015-04-23,22.245,22.315,22.08,22.245,512640.0
2015-04-24,22.305,22.395,22.185,22.35,413211.0
2015-04-27,22.38,22.5,22.18,22.275,643824.0
2015-04-28,22.29,22.305,21.955,22.225,535014.0
2015-04-29,22.16,22.17,21.955,22.105,651366.0
2015-04-30,22.095,22.27,21.865,22.27,768243.0
2015-05-01,22.22,22.315,22.005,22.17,706686.0
2015-05-04,22.16,22.5,22.16,22.495,589110.0
2015-05-05,22.52,22.655,22.07,22.375,588357.0
2015-05-06,22.32,22.525,22.25,22.525,591201.0
2015-05-07,22.65,22.935,22.38,22.885,1241637.0
2015-05-08,23.0,23.095,22.725,23.08,792804.0
2015-05-11,23.135,23.14,22.715,22.78,829785.0
2015-05-12,22.705,22.885,22.565,22.62,493179.0
2015-05-13,22.665,22.96,22.66,22.83,423591.0
2015-05-14,22.83,23.14,22.82,23.045,520473.0
2015-05-15,22.995,23.205,22.97,23.13,369369.0
2015-05-19,23.245,23.245,22.59,22.835,1224093.0
2015-05-20,22.82,23.08,22.71,22.97,584085.0
2015-05-21,22.89,22.945,22.185,22.515,1191225.0
2015-05-22,22.465,22.535,22.09,22.32,773067.0
2015-05-25,22.46,22.72,22.32,22.655,411351.0
2015-05-26,22.71,22.945,22.41,22.495,730446.0
2015-05-27,22.495,22.77,22.395,22.655,722565.0
2015-05-28,22.695,22.755,22.575,22.59,580203.0
2015-05-29,22.58,22.68,21.91,22.14,1275645.0
2015-06-01,21.945,22.975,21.945,22.925,1033881.0
2015-06-02,22.925,23.125,22.815,22.935,356925.0
2015-06-03,22.97,23.275,22.945,23.255,568122.0
2015-06-04,23.24,23.37,22.87,23.015,658755.0
2015-06-05,22.98,23.095,22.815,22.91,377031.0
2015-06-08,22.965,23.05,22.76,23.05,937839.0
2015-06-09,23.055,23.06,22.715,22.785,677949.0
2015-06-10,23.405,23.59,23.305,23.4,1711281.0
2015-06-11,23.465,23.49,22.97,23.28,1041147.0
2015-06-12,23.28,23.385,23.095,23.145,845202.0
2015-06-15,23.115,23.25,23.005,23.14,977058.0
2015-06-16,23.185,23.85,23.125,23.815,1232679.0
2015-06-17,23.89,24.025,23.735,23.845,876060.0
2015-06-18,23.85,24.09,23.645,24.02,699141.0
2015-06-19,23.95,23.96,23.53,23.675,962430.0
2015-06-22,23.78,23.89,23.72,23.89,743853.0
2015-06-23,24.05,24.295,23.945,24.24,997506.0
2015-06-24,24.245,24.53,24.125,24.31,920082.0
2015-06-25,24.425,24.78,24.345,24.555,744477.0
2015-06-26,24.59,24.59,24.31,24.31,601251.0
2015-06-29,24.165,24.22,23.8,23.805,992226.0
2015-06-30,23.865,24.445,23.865,24.33,863856.0
2015-07-02,24.575,24.66,24.305,24.46,529161.0
2015-07-03,24.61,24.61,24.455,24.595,228843.0
2015-07-06,24.39,24.645,24.335,24.6,744738.0
2015-07-07,24.615,24.715,24.3,24.45,707751.0
2015-07-08,24.345,24.45,24.245,24.33,642867.0
2015-07-09,24.455,24.455,24.015,24.05,769071.0
2015-07-10,24.195,24.615,24.135,24.485,773544.0
2015-07-13,24.61,25.175,24.48,25.17,1148073.0
2015-07-14,25.255,25.63,25.125,25.585,1363812.0
2015-07-15,25.66,25.935,25.45,25.875,1202778.0
2015-07-16,26.025,26.025,25.595,25.75,1353282.0
2015-07-17,25.79,25.905,25.645,25.81,389064.0
2015-07-20,25.78,25.87,25.695,25.775,516699.0
2015-07-21,25.775,25.845,25.465,25.55,691734.0
2015-07-22,25.25,25.375,24.95,25.26,1416213.0
2015-07-23,25.28,25.61,25.15,25.275,791697.0
2015-07-24,25.23,25.5,24.86,25.02,899697.0
2015-07-27,24.87,25.175,24.7,24.83,597969.0
2015-07-28,24.94,25.005,24.52,24.825,705372.0
2015-07-29,24.875,25.26,24.845,25.26,751029.0
2015-07-30,25.26,25.26,24.765,25.22,527871.0
2015-07-31,25.275,25.275,24.945,25.05,593358.0
2015-08-04,25.165,26.0,25.06,25.87,975585.0
2015-08-05,26.015,26.15,25.84,26.035,532014.0
2015-08-06,26.105,26.105,25.33,25.415,662838.0
2015-08-07,25.42,25.46,24.785,24.98,738231.0
2015-08-10,25.085,25.275,24.905,25.165,404514.0
2015-08-11,25.085,25.46,24.94,25.405,437943.0
2015-08-12,25.32,25.355,24.95,25.285,487776.0
2015-08-13,25.295,25.44,25.035,25.35,398679.0
2015-08-14,25.35,25.75,25.245,25.72,623283.0
2015-08-17,25.745,25.775,25.515,25.665,304644.0
2015-08-18,25.615,25.935,25.615,25.9,430932.0
2015-08-19,25.93,26.285,25.83,26.06,730404.0
2015-08-20,25.93,25.965,25.375,25.51,667062.0
2015-08-21,25.34,25.42,24.315,24.46,1865283.0
2015-08-24,21.915,24.56,21.34,23.715,1907808.0
2015-08-25,24.735,25.15,24.46,24.615,1526553.0
2015-08-26,25.08,25.1,24.04,24.51,1095216.0
2015-08-27,24.85,25.025,24.185,24.455,1150728.0
2015-08-28,24.455,24.925,24.325,24.88,782265.0
2015-08-31,24.845,25.1,24.055,24.175,1721730.0
2015-09-01,23.79,24.67,23.79,24.545,914982.0
2015-09-02,24.65,25.065,24.575,24.8,585096.0
2015-09-03,24.87,25.075,24.62,24.745,939609.0
2015-09-04,24.65,24.825,24.315,24.435,946596.0
2015-09-08,25.15,25.745,25.035,25.655,2501667.0
2015-09-09,25.81,25.975,25.395,25.81,1526577.0
2015-09-10,26.55,27.745,26.55,27.535,3162288.0
2015-09-11,27.575,28.4,27.245,27.99,2405190.0
2015-09-14,27.895,28.285,27.27,27.355,1514643.0
2015-09-15,27.47,28.115,27.33,27.995,1580526.0
2015-09-16,28.095,28.525,28.06,28.31,1542507.0
2015-09-17,28.26,28.365,27.87,27.95,1260963.0
2015-09-18,27.83,28.245,27.66,27.685,3639651.0
2015-09-21,28.07,28.51,27.85,28.19,2586450.0
2015-09-22,27.995,28.285,27.87,27.875,1893864.0
2015-09-23,28.095,28.325,27.905,28.125,1484934.0
2015-09-24,27.885,28.7,27.885,28.68,1273941.0
2015-09-25,28.945,29.545,28.555,29.105,2379723.0
2015-09-28,29.035,29.25,28.32,28.32,2403927.0
2015-09-29,28.335,28.855,27.99,28.375,1676811.0
2015-09-30,28.665,29.1,28.47,29.035,1531581.0
2015-10-01,29.315,29.395,28.765,29.34,1456728.0
2015-10-02,29.23,29.59,29.2,29.31,1215693.0
2015-10-05,29.6,29.87,29.315,29.625,1154076.0
2015-10-06,29.74,29.83,28.635,28.91,2401251.0
2015-10-07,29.125,29.125,28.48,28.535,1970985.0
2015-10-08,28.49,29.005,28.43,28.765,1453038.0
2015-10-09,28.67,28.755,28.29,28.47,1294233.0
2015-10-13,28.53,28.74,28.365,28.655,1784337.0
2015-10-14,28.69,28.96,28.515,28.585,2221722.0
2015-10-15,28.825,28.845,28.42,28.595,1184547.0
2015-10-16,28.85,28.85,28.45,28.455,1025253.0
2015-10-19,28.4,28.955,28.4,28.88,950454.0
2015-10-20,28.97,29.485,28.68,29.435,1200324.0
2015-10-21,29.44,29.685,29.265,29.405,1085643.0
2015-10-22,29.47,29.62,29.285,29.585,1062291.0
2015-10-23,29.67,29.91,29.35,29.805,1292526.0
2015-10-26,29.845,30.25,29.83,30.065,1320687.0
2015-10-27,30.04,30.12,29.285,29.47,1828077.0
2015-10-28,29.47,29.615,28.53,28.9,2737218.0
2015-10-29,28.985,29.235,28.89,29.15,1270314.0
2015-10-30,29.105,29.185,28.11,28.455,2126940.0
2015-11-02,28.42,28.765,28.235,28.74,1101318.0
2015-11-03,28.7,29.105,28.235,28.915,1240425.0
2015-11-04,28.945,29.595,28.94,29.5,1022301.0
2015-11-05,29.57,29.76,29.27,29.74,845010.0
2015-11-06,29.795,30.065,29.475,29.69,935340.0
2015-11-09,29.865,29.865,29.225,29.405,810696.0
2015-11-10,29.45,29.47,29.155,29.42,660171.0
2015-11-11,29.475,29.475,28.815,28.865,1625751.0
2015-11-12,28.735,29.14,28.335,28.375,1871394.0
2015-11-13,28.33,28.44,27.775,28.255,1391304.0
2015-11-16,28.345,28.435,27.945,28.2,1691397.0
2015-11-17,28.315,28.605,28.275,28.51,1258920.0
2015-11-18,28.605,28.99,28.355,28.6,986280.0
2015-11-19,28.735,29.04,28.61,28.86,1386891.0
2015-11-20,29.005,29.26,28.895,29.2,874617.0
2015-11-23,29.17,29.535,29.15,29.27,947340.0
2015-11-24,29.245,29.295,28.655,28.7,1259481.0
2015-11-25,28.83,29.13,28.745,29.065,1305900.0
2015-11-26,29.14,29.15,28.81,28.94,321525.0
2015-11-27,28.925,29.13,28.77,29.015,606138.0
2015-11-30,28.9,29.075,28.75,28.765,1286439.0
2015-12-01,28.75,29.09,28.735,28.935,1095909.0
2015-12-02,28.87,29.175,28.87,28.99,1188480.0
2015-12-03,29.085,29.09,28.265,28.375,1229250.0
2015-12-04,28.385,28.91,28.385,28.805,951516.0
2015-12-07,28.75,28.905,28.405,28.78,1081857.0
2015-12-08,28.575,28.99,28.17,28.38,1500279.0
2015-12-09,28.99,29.495,26.255,26.32,5240436.0
2015-12-10,26.735,26.735,24.76,24.925,4065744.0
2015-12-11,24.0,26.31,23.61,25.28,3602217.0
2015-12-14,25.54,26.255,25.36,25.77,2284146.0
2015-12-15,25.875,26.14,25.565,25.75,1881303.0
2015-12-16,26.075,26.52,25.76,25.865,2803050.0
2015-12-17,25.93,26.21,25.285,25.38,1916373.0
2015-12-18,25.125,25.785,24.78,25.655,2286360.0
2015-12-21,25.855,26.075,25.485,25.78,1168782.0
2015-12-22,25.765,25.885,25.34,25.785,1107222.0
2015-12-23,25.955,25.97,25.62,25.795,933537.0
2015-12-24,25.88,25.995,25.765,25.815,367968.0
2015-12-29,25.81,26.195,25.81,25.885,946317.0
2015-12-30,25.965,26.375,25.965,26.055,863373.0
2015-12-31,26.03,26.09,25.61,25.75,838197.0
2016-01-04,25.59,25.715,24.885,25.405,1801053.0
2016-01-05,25.42,25.595,24.995,25.17,1463295.0
2016-01-06,24.875,25.53,24.815,25.175,1744878.0
2016-01-07,24.575,25.065,24.56,24.705,1725438.0
2016-01-08,24.87,24.985,23.74,23.765,2274774.0
2016-01-11,23.56,23.78,22.745,23.17,3900675.0
2016-01-12,23.34,24.325,23.34,23.985,2698581.0
2016-01-13,24.12,24.35,23.38,23.465,1406328.0
2016-01-14,23.4,24.62,23.245,24.395,1881420.0
2016-01-15,23.715,24.18,23.28,23.55,1788249.0
2016-01-18,23.385,23.66,23.305,23.57,660168.0
2016-01-19,23.96,23.96,23.45,23.74,1330848.0
2016-01-20,23.29,23.63,22.67,23.395,1991202.0
2016-01-21,23.54,23.83,23.315,23.645,1314288.0
2016-01-22,24.025,24.23,23.815,24.085,1417143.0
2016-01-25,24.115,24.17,23.75,23.83,827388.0
2016-01-26,23.96,24.055,23.61,23.68,956355.0
2016-01-27,23.68,23.895,23.255,23.33,1058661.0
2016-01-28,23.52,23.785,23.3,23.64,832422.0
2016-01-29,23.815,24.24,23.67,24.24,1423362.0
2016-02-01,24.125,24.43,23.87,24.145,800184.0
2016-02-02,23.975,24.2,23.615,23.86,1855026.0
2016-02-03,23.94,23.94,23.505,23.885,1422570.0
2016-02-04,23.79,24.555,23.735,24.425,1219017.0
2016-02-05,24.61,24.61,23.95,24.005,970278.0
2016-02-08,23.705,23.72,22.805,23.1,1620957.0
2016-02-09,22.785,23.42,22.785,23.2,1681884.0
2016-02-10,23.455,23.77,23.27,23.535,1312092.0
2016-02-11,22.905,23.2,22.705,22.885,1310229.0
2016-02-12,23.06,23.215,22.755,23.09,1019181.0
2016-02-16,23.525,24.14,23.38,24.06,1284780.0
2016-02-17,24.215,24.63,23.96,24.525,1438668.0
2016-02-18,24.735,25.12,24.515,24.94,1177920.0
2016-02-19,24.79,25.15,24.585,25.055,989754.0
2016-02-22,25.3,25.475,24.835,25.13,1061733.0
2016-02-23,25.15,25.42,25.14,25.4,687669.0
2016-02-24,25.395,25.415,24.88,25.36,979887.0
2016-02-25,25.385,25.43,24.905,25.235,981300.0
2016-02-26,25.405,25.6,25.16,25.54,598512.0
2016-02-29,25.64,25.785,25.26,25.4,978171.0
2016-03-01,25.475,26.09,25.22,25.985,1803813.0
2016-03-02,25.935,25.96,24.965,24.995,1805436.0
2016-03-03,25.155,25.155,24.24,24.38,1714920.0
2016-03-04,24.475,24.705,24.395,24.545,1423467.0
2016-03-07,24.56,24.895,24.445,24.5,1163550.0
2016-03-08,24.585,24.64,24.315,24.425,1157067.0
2016-03-09,24.47,24.595,24.315,24.53,1643319.0
2016-03-10,24.65,24.73,23.985,24.505,1411953.0
2016-03-11,24.67,24.95,24.54,24.93,1077315.0
2016-03-14,24.99,25.13,24.635,24.895,1230975.0
2016-03-15,24.825,25.335,24.67,25.275,1127961.0
2016-03-16,25.19,25.64,25.175,25.595,1286589.0
2016-03-17,25.56,25.775,25.34,25.635,1069080.0
2016-03-18,25.535,25.685,25.315,25.42,1753197.0
2016-03-21,25.425,25.795,25.42,25.79,721170.0
2016-03-22,25.575,26.19,25.54,25.945,1131972.0
2016-03-23,26.0,26.16,25.45,25.585,1867470.0
2016-03-24,25.51,25.775,25.36,25.62,754755.0
2016-03-28,25.605,26.09,25.555,26.07,746889.0
2016-03-29,26.115,26.7,25.985,26.685,1477674.0
2016-03-30,27.655,29.17,27.655,28.675,3900045.0
2016-03-31,28.74,29.595,28.38,29.475,2266149.0
2016-04-01,29.445,29.795,29.29,29.71,1282431.0
2016-04-04,29.73,30.135,29.22,29.3,1617804.0
2016-04-05,29.025,29.635,28.855,29.295,1419762.0
2016-04-06,29.205,29.42,29.025,29.22,1286910.0
2016-04-07,29.03,29.16,28.51,28.855,1760166.0
2016-04-08,28.875,29.155,28.6,28.875,966687.0
2016-04-11,28.94,29.155,28.595,28.64,753471.0
2016-04-12,28.68,28.885,28.465,28.555,1102653.0
2016-04-13,28.785,29.265,28.785,29.09,894774.0
2016-04-14,29.095,29.615,28.98,29.485,1035438.0
2016-04-15,29.305,29.655,29.17,29.22,731085.0
2016-04-18,29.22,29.445,29.185,29.26,856170.0
2016-04-19,29.265,29.345,28.975,29.235,848244.0
2016-04-20,29.355,29.4,29.06,29.33,784488.0
2016-04-21,29.275,29.415,28.865,28.945,1009155.0
2016-04-22,28.945,28.955,27.94,28.8,1581360.0
2016-04-25,28.735,29.24,28.735,29.05,801315.0
2016-04-26,29.08,29.3,28.785,28.845,851490.0
2016-04-27,28.895,29.145,28.765,28.98,726555.0
2016-04-28,28.895,28.995,28.64,28.905,815619.0
2016-04-29,28.845,29.31,28.655,29.205,1130793.0
2016-05-02,29.32,29.32,28.895,28.985,808707.0
2016-05-03,28.9,29.345,28.895,29.145,725220.0
2016-05-04,29.065,29.39,28.96,29.215,814701.0
2016-05-05,29.33,29.445,29.07,29.1,878103.0
2016-05-06,29.08,29.435,28.925,29.285,764019.0
2016-05-09,29.325,29.665,29.235,29.63,741678.0
2016-05-10,29.7,29.94,29.54,29.865,1029045.0
2016-05-11,29.83,29.915,29.405,29.46,964203.0
2016-05-12,29.61,29.73,29.025,29.48,1229799.0
2016-05-13,29.505,29.645,29.31,29.44,695457.0
2016-05-16,29.475,29.475,29.035,29.145,1121268.0
2016-05-17,29.16,29.325,28.475,28.615,1594842.0
2016-05-18,28.545,28.865,28.475,28.51,1532652.0
2016-05-19,28.385,28.72,28.29,28.675,1439418.0
2016-05-20,28.79,29.38,28.745,29.075,1464138.0
2016-05-24,29.195,29.455,29.075,29.365,1606014.0
2016-05-25,29.455,29.62,29.25,29.25,1049781.0
2016-05-26,29.245,29.64,29.135,29.305,1349892.0
2016-05-27,29.36,29.895,29.34,29.745,1333386.0
2016-05-30,29.885,29.885,29.605,29.605,577506.0
2016-05-31,29.6,29.7,28.735,29.155,2274609.0
2016-06-01,29.055,29.54,28.965,29.415,1360449.0
2016-06-02,29.385,29.605,29.215,29.58,1032462.0
2016-06-03,29.585,29.595,28.82,29.41,1516455.0
2016-06-06,29.44,29.54,29.025,29.135,1111944.0
2016-06-07,29.2,29.94,29.08,29.895,1472949.0
2016-06-08,30.33,30.62,30.055,30.475,2228898.0
2016-06-09,30.48,30.63,29.7,29.8,1498077.0
2016-06-10,29.585,29.75,29.155,29.26,1326687.0
2016-06-13,29.235,29.55,29.135,29.455,845682.0
2016-06-14,29.415,29.915,29.365,29.79,1023693.0
2016-06-15,29.8,30.15,29.69,29.715,1032198.0
2016-06-16,29.67,29.72,29.255,29.535,818505.0
2016-06-17,29.475,29.7,29.1,29.1,2287902.0
2016-06-20,29.31,29.65,29.265,29.325,651549.0
2016-06-21,29.33,29.48,29.13,29.2,890106.0
2016-06-22,29.18,29.4,29.135,29.145,585645.0
2016-06-23,29.4,29.5,29.24,29.39,537171.0
2016-06-24,28.89,29.29,28.49,28.845,1240329.0
2016-06-27,28.735,28.765,28.215,28.415,1298520.0
2016-06-28,28.765,29.16,28.735,28.885,977979.0
2016-06-29,29.21,29.51,29.1,29.29,839559.0
2016-06-30,29.325,29.38,29.075,29.12,918411.0
2016-07-04,29.195,29.49,29.195,29.365,507117.0
2016-07-05,29.31,29.585,29.28,29.385,877719.0
2016-07-06,29.29,29.41,28.935,29.05,1083834.0
2016-07-07,29.105,29.28,28.975,29.245,623691.0
2016-07-08,29.345,29.62,29.33,29.4,1059303.0
2016-07-11,29.4,29.875,29.4,29.775,877236.0
2016-07-12,29.8,30.06,29.52,29.555,737823.0
2016-07-13,29.65,30.075,29.6,30.01,852237.0
2016-07-14,30.125,30.125,29.72,29.865,693243.0
2016-07-15,29.93,29.995,29.785,29.785,575868.0
2016-07-18,29.85,30.215,29.785,30.085,634515.0
2016-07-19,30.105,30.44,30.06,30.32,654606.0
2016-07-20,30.425,31.39,30.38,31.155,1282902.0
2016-07-21,31.225,31.335,31.035,31.325,698538.0
2016-07-22,31.35,31.46,31.1,31.32,374181.0
2016-07-25,31.345,31.415,30.965,31.22,395970.0
2016-07-26,31.18,31.735,31.115,31.525,713973.0
2016-07-27,31.64,31.67,31.08,31.265,621918.0
2016-07-28,31.31,31.32,31.015,31.215,516654.0
2016-07-29,31.12,31.365,31.02,31.2,464625.0
2016-08-02,31.265,31.27,30.74,30.995,714474.0
2016-08-03,31.045,31.21,30.935,31.115,369561.0
2016-08-04,31.075,31.35,31.015,31.23,467226.0
2016-08-05,31.23,31.48,31.14,31.46,582078.0
2016-08-08,31.605,31.695,31.36,31.695,574185.0
2016-08-09,31.755,31.76,31.515,31.585,700056.0
2016-08-10,31.59,31.715,31.495,31.575,577476.0
2016-08-11,31.69,31.98,31.585,31.615,681996.0
2016-08-12,31.56,31.775,31.495,31.6,605205.0
2016-08-15,31.605,31.65,31.22,31.375,643839.0
2016-08-16,31.365,31.38,31.145,31.28,441324.0
2016-08-17,31.29,31.335,30.975,31.185,658842.0
2016-08-18,31.195,31.23,30.965,31.005,1079952.0
2016-08-19,31.03,31.58,31.03,31.45,744594.0
2016-08-22,31.45,31.725,31.375,31.705,638472.0
2016-08-23,31.7,31.95,31.55,31.745,598218.0
2016-08-24,31.995,32.455,31.945,32.16,1357656.0
2016-08-25,32.16,32.18,31.32,31.51,963393.0
2016-08-26,31.655,31.705,31.2,31.475,890199.0
2016-08-29,31.545,31.59,31.11,31.34,1164483.0
2016-08-30,31.45,31.67,31.245,31.38,705837.0
2016-08-31,31.515,31.67,30.995,31.32,1277157.0
2016-09-01,31.915,32.825,31.33,32.705,2759352.0
2016-09-02,32.775,33.05,32.075,32.415,1829733.0
2016-09-06,32.48,32.59,32.265,32.315,1003992.0
2016-09-07,32.255,32.53,32.25,32.515,811728.0
2016-09-08,32.48,32.54,32.125,32.235,784659.0
2016-09-09,32.225,32.345,31.96,32.03,1046667.0
2016-09-12,31.835,32.425,31.725,32.23,1011420.0
2016-09-13,32.14,32.275,31.98,31.98,831339.0
2016-09-14,32.025,32.62,31.98,32.44,1096233.0
2016-09-15,32.415,32.71,32.38,32.555,635811.0
2016-09-16,32.565,32.58,32.105,32.3,1375644.0
2016-09-19,32.44,32.71,32.265,32.415,608367.0
2016-09-20,32.6,33.025,32.505,32.785,680850.0
2016-09-21,32.93,32.98,32.52,32.8,739389.0
2016-09-22,32.965,33.025,32.785,32.955,548946.0
2016-09-23,32.955,33.08,32.885,32.985,537483.0
2016-09-26,32.645,33.13,32.57,32.91,546735.0
2016-09-27,32.93,33.365,32.93,33.175,520395.0
2016-09-28,33.27,33.525,33.22,33.425,767550.0
2016-09-29,33.44,33.92,33.385,33.765,899961.0
2016-09-30,33.95,33.955,33.12,33.14,1398264.0
2016-10-03,33.25,33.385,33.0,33.095,659256.0
2016-10-04,33.12,33.61,33.0,33.245,836199.0
2016-10-05,33.33,33.435,33.0,33.035,751638.0
2016-10-06,33.045,33.32,33.035,33.14,613155.0
2016-10-07,33.16,33.3,32.94,33.045,783876.0
2016-10-11,32.92,33.16,31.865,32.6,2084799.0
2016-10-12,32.6,32.9,32.515,32.755,569883.0
2016-10-13,32.66,32.9,32.305,32.715,625455.0
2016-10-14,32.9,33.19,32.82,33.055,676377.0
2016-10-17,33.035,33.07,32.775,32.995,398796.0
2016-10-18,33.035,33.42,33.015,33.31,624639.0
2016-10-19,33.35,33.38,33.05,33.175,471381.0
2016-10-20,33.21,33.385,33.01,33.09,550629.0
2016-10-21,33.065,33.325,32.89,33.26,548691.0
2016-10-24,33.27,33.38,33.085,33.285,468630.0
2016-10-25,33.205,33.285,32.59,32.735,905541.0
2016-10-26,32.765,33.1,32.38,32.395,977259.0
2016-10-27,32.435,32.525,32.075,32.175,850320.0
2016-10-28,32.19,32.285,32.15,32.215,565767.0
2016-10-31,32.285,32.475,32.28,32.425,559620.0
2016-11-01,32.35,32.835,32.26,32.795,744591.0
2016-11-02,32.69,33.185,32.425,32.435,691713.0
2016-11-03,32.43,32.805,32.285,32.35,474078.0
2016-11-04,32.415,32.44,32.14,32.185,573972.0
2016-11-07,32.435,32.785,32.285,32.58,517548.0
2016-11-08,32.515,32.845,32.515,32.72,360981.0
2016-11-09,32.03,32.72,32.03,32.595,623235.0
2016-11-10,32.57,32.805,31.995,32.03,808038.0
2016-11-11,32.19,32.19,30.89,30.945,1963326.0
2016-11-14,31.06,31.26,30.175,30.8,1824312.0
2016-11-15,30.99,31.37,30.865,31.32,979167.0
2016-11-16,31.365,31.4,31.025,31.335,704025.0
2016-11-17,31.395,31.995,31.26,31.935,794955.0
2016-11-18,31.92,31.94,31.51,31.68,465831.0
2016-11-21,31.865,32.135,31.56,32.13,535794.0
2016-11-22,32.195,32.38,31.835,32.25,648693.0
2016-11-23,32.25,32.935,32.23,32.87,866493.0
2016-11-24,32.885,33.16,32.79,32.81,439716.0
2016-11-25,32.885,33.16,32.6,33.1,541065.0
2016-11-28,32.88,33.35,32.855,33.23,794832.0
2016-11-29,33.195,33.515,33.115,33.37,552987.0
2016-11-30,33.395,33.43,32.06,32.325,1681833.0
2016-12-01,32.655,33.315,32.425,33.145,1265046.0
2016-12-02,33.16,33.455,32.96,33.06,697830.0
2016-12-05,33.08,33.295,32.93,32.945,971334.0
2016-12-06,33.1,33.16,32.27,32.35,1364478.0
2016-12-07,33.285,33.315,32.285,32.78,1952397.0
2016-12-08,32.87,32.87,32.115,32.765,1097886.0
2016-12-09,32.73,32.765,32.305,32.47,1271577.0
2016-12-12,32.295,32.385,32.18,32.23,759624.0
2016-12-13,32.27,32.61,32.24,32.37,974082.0
2016-12-14,32.415,32.585,32.205,32.42,944601.0
2016-12-15,32.305,32.575,32.11,32.24,1008810.0
2016-12-16,32.41,32.545,32.325,32.4,2139174.0
2016-12-19,32.4,32.56,32.105,32.11,742437.0
2016-12-20,31.68,31.96,31.22,31.535,2308452.0
2016-12-21,31.535,31.83,31.525,31.66,857250.0
2016-12-22,31.65,31.765,31.525,31.635,921633.0
2016-12-23,31.67,31.785,31.545,31.665,550620.0
2016-12-28,31.7,31.91,31.6,31.77,728373.0
2016-12-29,31.725,31.995,31.61,31.85,842022.0
2016-12-30,31.86,31.875,31.72,31.83,804453.0
2017-01-03,31.94,32.065,31.83,31.97,1052208.0
2017-01-04,32.085,32.36,32.035,32.27,1090629.0
2017-01-05,32.225,32.335,32.03,32.22,1073961.0
2017-01-06,32.255,32.255,32.01,32.21,963663.0
2017-01-09,32.205,32.215,31.835,31.95,778932.0
2017-01-10,31.745,32.21,31.735,31.775,923436.0
2017-01-11,31.94,31.98,31.455,31.795,1334667.0
2017-01-12,31.72,31.8,31.35,31.545,1161897.0
2017-01-13,31.605,32.085,31.51,31.735,676815.0
2017-01-16,31.835,32.03,31.645,31.9,352209.0
2017-01-17,31.99,32.185,31.9,31.955,622485.0
2017-01-18,31.81,32.01,31.69,31.905,791307.0
2017-01-19,32.04,32.085,31.91,31.985,566880.0
2017-01-20,32.05,32.35,32.03,32.295,809283.0
2017-01-23,32.33,32.405,31.95,32.32,826086.0
2017-01-24,32.375,32.56,32.18,32.5,768681.0
2017-01-25,32.53,32.685,32.435,32.555,782838.0
2017-01-26,32.61,32.61,32.25,32.3,718533.0
2017-01-27,32.25,32.465,32.095,32.195,506526.0
2017-01-30,32.14,32.225,31.725,31.82,760239.0
2017-01-31,31.71,31.94,31.58,31.915,483891.0
2017-02-01,31.92,31.995,31.645,31.845,460035.0
2017-02-02,31.845,32.16,31.68,31.725,576966.0
2017-02-03,31.825,32.11,31.67,31.92,734712.0
2017-02-06,31.855,32.215,31.755,31.92,763989.0
2017-02-07,31.9,32.05,31.89,32.01,496773.0
2017-02-08,32.01,32.415,31.9,32.295,777054.0
2017-02-09,32.345,32.645,32.255,32.565,609825.0
2017-02-10,32.66,33.04,32.58,32.98,889581.0
2017-02-13,32.845,33.18,32.845,33.105,566712.0
2017-02-14,33.04,33.42,32.985,33.245,561810.0
2017-02-15,33.305,33.43,33.085,33.23,727944.0
2017-02-16,33.225,33.33,32.97,33.06,839874.0
2017-02-17,33.03,33.515,33.02,33.345,488037.0
2017-02-21,33.43,33.585,33.3,33.45,480126.0
2017-02-22,33.515,33.58,33.29,33.445,485916.0
2017-02-23,33.38,33.83,33.325,33.675,719118.0
2017-02-24,33.585,33.8,33.37,33.61,702528.0
2017-02-27,33.5,33.58,32.385,33.455,987174.0
2017-02-28,33.445,33.605,33.125,33.125,702411.0
2017-03-01,33.375,33.715,33.07,33.475,1122378.0
2017-03-02,33.47,33.64,33.18,33.245,793743.0
2017-03-03,33.21,33.34,32.955,33.2,528666.0
2017-03-06,33.13,33.16,32.97,33.15,597951.0
2017-03-07,33.045,33.465,32.94,33.07,613755.0
2017-03-08,33.06,33.31,32.895,32.97,387774.0
2017-03-09,33.105,33.11,32.335,32.495,815775.0
2017-03-10,32.65,32.91,32.555,32.84,752415.0
2017-03-13,32.725,32.95,32.56,32.835,590181.0
2017-03-14,32.725,32.855,32.235,32.375,794961.0
2017-03-15,32.44,32.6,32.385,32.535,563142.0
2017-03-16,32.455,32.6,32.25,32.39,592014.0
2017-03-17,32.37,32.63,32.36,32.38,1942302.0
2017-03-20,32.385,32.5,31.575,32.29,831507.0
2017-03-21,32.225,32.45,31.985,32.085,730611.0
2017-03-22,31.915,32.015,31.7,32.0,1054437.0
2017-03-23,32.06,32.25,31.415,32.06,797703.0
2017-03-24,31.985,32.4,31.965,32.27,653694.0
2017-03-27,32.285,32.435,32.075,32.26,599118.0
2017-03-28,32.36,32.655,32.235,32.33,1066572.0
2017-03-29,32.415,32.455,32.165,32.3,1260846.0
2017-03-30,33.355,35.945,33.355,35.91,5788107.0
2017-03-31,35.705,36.165,35.16,35.69,2244483.0
2017-04-03,35.555,35.91,35.11,35.34,1644255.0
2017-04-04,35.3,36.36,35.22,36.25,1462344.0
2017-04-05,36.275,37.445,36.27,36.875,2702745.0
2017-04-06,37.04,37.155,36.88,36.915,1100403.0
2017-04-07,37.04,37.17,36.895,36.96,620883.0
2017-04-10,36.84,37.45,36.84,37.4,726321.0
2017-04-11,37.41,37.615,37.32,37.585,830559.0
2017-04-12,37.41,38.25,37.395,37.865,1357734.0
2017-04-13,37.97,38.235,37.71,37.89,1214295.0
2017-04-17,38.025,38.5,37.94,38.14,1639182.0
2017-04-18,38.145,38.5,38.07,38.215,1442013.0
2017-04-19,38.25,38.575,38.055,38.08,1523016.0
2017-04-20,37.985,38.89,37.985,38.575,1055301.0
2017-04-21,38.41,38.745,38.41,38.585,634062.0
2017-04-24,38.76,38.86,38.34,38.49,764262.0
2017-04-25,38.485,38.835,38.455,38.665,684195.0
2017-04-26,38.505,39.315,38.5,38.945,836688.0
2017-04-27,38.805,39.095,38.52,39.045,1270698.0
2017-04-28,39.055,39.12,38.63,38.735,1024683.0
2017-05-01,38.87,39.035,38.575,38.825,614448.0
2017-05-02,38.91,39.61,38.72,39.515,667950.0
2017-05-03,39.73,40.26,39.385,39.5,1184490.0
2017-05-04,39.265,39.84,39.205,39.24,946296.0
2017-05-05,39.34,39.91,39.215,39.75,608373.0
2017-05-08,40.0,40.195,39.64,39.985,700320.0
2017-05-09,39.81,40.025,39.635,39.785,756117.0
2017-05-10,39.63,40.09,39.57,39.97,590595.0
2017-05-11,39.8,39.985,39.48,39.655,646416.0
2017-05-12,39.665,39.68,39.06,39.39,527400.0
2017-05-15,39.33,39.97,39.33,39.45,530247.0
2017-05-16,39.57,39.85,39.385,39.43,722016.0
2017-05-17,39.22,39.225,38.605,38.835,1042389.0
2017-05-18,38.475,39.135,38.41,38.965,819381.0
2017-05-19,39.14,39.47,38.96,39.365,469464.0
2017-05-23,39.385,39.545,39.155,39.295,426399.0
2017-05-24,39.4,39.48,39.195,39.305,412725.0
2017-05-25,39.465,39.545,39.295,39.355,404913.0
2017-05-26,39.495,39.53,39.265,39.45,313614.0
2017-05-29,39.45,39.635,39.45,39.6,152133.0
2017-05-30,39.46,40.1,39.385,40.015,486150.0
2017-05-31,40.145,40.835,39.9,40.56,924816.0
2017-06-01,40.52,41.645,40.52,41.595,1147659.0
2017-06-02,41.81,42.125,41.655,41.7,662439.0
2017-06-05,41.97,41.975,41.065,41.365,1095408.0
2017-06-06,41.505,41.7,41.185,41.485,1130010.0
2017-06-07,42.785,42.9,41.065,41.82,2303415.0
2017-06-08,41.675,41.675,40.975,41.125,1021416.0
2017-06-09,41.12,41.245,40.32,40.54,918864.0
2017-06-12,40.475,40.925,39.945,40.215,925863.0
2017-06-13,40.455,40.455,39.68,39.865,818214.0
2017-06-14,40.005,40.025,39.455,39.82,739437.0
2017-06-15,39.425,40.105,39.285,39.96,655398.0
2017-06-16,39.905,40.06,39.055,39.535,1912695.0
2017-06-19,39.71,40.3,39.58,40.115,563016.0
2017-06-20,40.28,40.48,40.15,40.455,932547.0
2017-06-21,40.515,40.695,40.04,40.19,1407342.0
2017-06-22,40.215,40.27,39.915,39.985,564765.0
2017-06-23,39.93,40.86,39.85,40.37,798345.0
2017-06-26,40.5,41.19,40.355,41.065,591996.0
2017-06-27,41.065,41.2,40.455,40.64,1056768.0
2017-06-28,40.68,41.105,40.215,40.25,904185.0
2017-06-29,40.195,40.2,39.295,39.8,839097.0
2017-06-30,39.81,40.215,39.8,40.165,510669.0
2017-07-04,40.215,40.22,39.61,40.06,390411.0
2017-07-05,39.83,40.125,39.315,39.57,891447.0
2017-07-06,39.385,39.45,38.75,39.18,1102836.0
2017-07-07,39.125,39.48,38.895,39.405,748272.0
2017-07-10,39.255,39.84,39.1,39.59,748515.0
2017-07-11,39.58,40.2,39.35,39.905,1029660.0
2017-07-12,40.02,40.2,39.7,39.705,875385.0
2017-07-13,39.72,39.96,39.345,39.44,540597.0
2017-07-14,39.36,39.815,39.32,39.62,416268.0
2017-07-17,39.695,39.895,39.515,39.795,453600.0
2017-07-18,39.83,39.83,39.47,39.74,515862.0
2017-07-19,39.635,39.925,39.55,39.705,474195.0
2017-07-20,39.905,40.04,39.725,39.895,484842.0
2017-07-21,40.02,40.02,39.08,39.225,881790.0
2017-07-24,39.15,39.995,38.47,39.905,1317051.0
2017-07-25,39.75,40.005,39.625,39.92,991515.0
2017-07-26,40.065,40.535,39.725,40.275,875637.0
2017-07-27,40.335,40.77,40.015,40.39,704760.0
2017-07-28,40.35,40.355,39.81,39.84,539742.0
2017-07-31,39.785,39.975,39.54,39.54,469611.0
2017-08-01,39.5,39.78,39.165,39.485,659424.0
2017-08-02,39.54,40.155,39.26,39.36,695151.0
2017-08-03,39.29,39.495,39.035,39.1,602055.0
2017-08-04,39.225,39.34,38.965,39.01,509592.0
2017-08-08,38.935,39.255,38.935,39.205,835881.0
2017-08-09,39.095,39.36,38.82,39.025,564660.0
2017-08-10,39.02,39.065,38.5,38.74,723855.0
2017-08-11,38.545,39.09,38.545,38.815,777435.0
2017-08-14,39.025,39.545,38.935,39.395,867240.0
2017-08-15,39.52,39.795,39.375,39.495,740652.0
2017-08-16,39.645,40.06,39.635,39.905,746823.0
2017-08-17,39.67,40.03,39.665,39.955,489738.0
2017-08-18,39.91,40.22,39.705,40.07,594456.0
2017-08-21,40.07,40.07,39.89,39.915,558084.0
2017-08-22,39.91,40.52,39.895,40.165,667164.0
2017-08-23,39.985,40.225,39.905,40.025,716676.0
2017-08-24,40.095,40.205,39.79,39.91,805353.0
2017-08-25,39.83,40.035,39.8,39.97,567060.0
2017-08-28,40.085,40.115,39.82,40.005,832437.0
2017-08-29,39.905,39.98,39.645,39.85,683382.0
2017-08-30,39.905,40.535,39.815,40.395,1020849.0
2017-08-31,40.52,40.53,39.765,39.93,993243.0
2017-09-01,39.985,39.99,39.395,39.7,965775.0
2017-09-05,39.58,39.66,39.165,39.345,1219887.0
2017-09-06,39.255,39.665,39.255,39.505,1125357.0
2017-09-07,41.205,44.71,41.115,43.71,4369956.0
2017-09-08,44.03,45.4,43.885,45.26,2904993.0
2017-09-11,45.325,45.485,43.46,43.655,1792518.0
2017-09-12,43.84,44.29,43.385,44.08,1290468.0
2017-09-13,44.12,44.475,43.635,43.845,803547.0
2017-09-14,43.89,44.275,43.86,44.025,605790.0
2017-09-15,45.095,45.255,43.87,44.265,3308895.0
2017-09-18,44.445,44.81,44.025,44.675,941118.0
2017-09-19,44.61,44.8,44.385,44.5,754479.0
2017-09-20,44.54,44.73,44.44,44.575,763395.0
2017-09-21,44.545,44.755,44.385,44.56,435264.0
2017-09-22,44.735,44.82,44.355,44.48,613830.0
2017-09-25,44.51,44.56,44.03,44.21,505341.0
2017-09-26,44.21,44.21,43.82,44.03,780807.0
2017-09-27,44.115,44.515,44.035,44.375,965805.0
2017-09-28,44.555,44.61,44.32,44.57,875751.0
2017-09-29,44.61,44.89,44.285,44.295,737733.0
2017-10-02,44.375,44.725,44.35,44.575,455751.0
2017-10-03,44.67,44.71,44.365,44.415,482814.0
2017-10-04,44.45,44.575,44.34,44.42,525942.0
2017-10-05,44.44,44.915,44.41,44.775,518625.0
2017-10-06,44.745,44.915,44.485,44.65,494241.0
2017-10-10,44.88,44.89,44.45,44.54,704262.0
2017-10-11,44.655,44.715,44.21,44.33,635556.0
2017-10-12,44.325,44.84,44.24,44.725,780198.0
2017-10-13,44.775,45.115,44.68,44.82,953565.0
2017-10-16,44.965,46.12,44.81,45.96,1193808.0
2017-10-17,46.18,46.235,45.55,45.77,685296.0
2017-10-18,46.125,46.195,45.8,45.97,522309.0
2017-10-19,45.97,46.0,45.53,45.915,526947.0
2017-10-20,45.935,46.02,45.69,45.73,442521.0
2017-10-23,45.765,46.15,45.705,46.125,538344.0
2017-10-24,46.19,46.43,46.105,46.13,506799.0
2017-10-25,46.18,46.915,46.025,46.43,857406.0
2017-10-26,46.55,46.69,46.135,46.15,678441.0
2017-10-27,46.285,46.785,46.2,46.58,616455.0
2017-10-30,46.755,46.755,46.115,46.445,759564.0
2017-10-31,46.52,46.895,46.46,46.63,826218.0
2017-11-01,46.82,46.875,46.33,46.74,757146.0
2017-11-02,46.855,46.855,46.42,46.56,659601.0
2017-11-03,46.595,46.66,46.305,46.425,564426.0
2017-11-06,46.43,46.755,46.25,46.285,390942.0
2017-11-07,46.27,46.675,46.1,46.125,749934.0
2017-11-08,46.445,46.915,46.05,46.78,726240.0
2017-11-09,46.705,47.08,46.62,46.905,401889.0
2017-11-10,46.905,47.21,46.875,47.21,610950.0
2017-11-13,47.1,48.09,47.1,47.83,488322.0
2017-11-14,47.985,48.7,47.875,48.12,1068657.0
2017-11-15,48.22,48.455,47.94,47.985,628335.0
2017-11-16,48.05,49.19,48.02,49.19,1165047.0
2017-11-17,49.22,49.255,48.765,49.15,1080432.0
2017-11-20,49.32,50.29,49.21,49.885,1147581.0
2017-11-21,50.07,51.545,49.91,51.53,1746180.0
2017-11-22,51.885,52.275,51.665,52.165,1358859.0
2017-11-23,52.285,52.705,51.905,51.995,792333.0
2017-11-24,52.275,52.735,51.84,52.61,797175.0
2017-11-27,52.73,53.205,52.605,53.05,1237602.0
2017-11-28,53.435,54.1,53.25,53.51,2181258.0
2017-11-29,53.415,53.42,51.99,52.31,3893421.0
2017-11-30,52.09,52.155,50.48,51.21,2103483.0
2017-12-01,51.015,51.135,49.405,50.1,2510958.0
2017-12-04,50.28,51.195,49.21,49.875,2250036.0
2017-12-05,50.215,50.415,49.565,49.67,1185378.0
2017-12-06,49.005,49.245,43.93,48.615,4406748.0
2017-12-07,48.645,51.44,48.64,51.175,2016501.0
2017-12-08,51.385,51.555,51.085,51.525,1518681.0
2017-12-11,51.61,51.645,50.57,50.655,1007718.0
2017-12-12,50.8,51.08,50.525,51.07,810222.0
2017-12-13,50.935,51.85,50.655,50.95,1248465.0
2017-12-14,50.89,51.41,49.93,50.13,1311372.0
2017-12-15,50.135,50.795,49.875,50.295,2001483.0
2017-12-18,50.33,51.0,50.325,50.355,793266.0
2017-12-19,50.645,50.85,50.33,50.34,642063.0
2017-12-20,50.57,50.94,50.36,50.69,883065.0
2017-12-21,50.84,51.075,50.56,50.695,936453.0
2017-12-22,50.585,50.925,50.43,50.495,593349.0
2017-12-27,50.49,51.155,50.385,50.94,698166.0
2017-12-28,50.945,51.28,50.74,51.025,634491.0
2017-12-29,51.14,51.22,50.775,50.995,483678.0
2018-01-02,50.83,51.19,50.315,50.33,993411.0
2018-01-03,50.345,50.84,50.33,50.415,719157.0
2018-01-04,50.42,50.755,49.67,49.705,915522.0
2018-01-05,49.71,50.155,49.525,49.745,894195.0
2018-01-08,49.73,50.34,49.73,50.045,803853.0
2018-01-09,50.2,50.595,49.915,50.2,913533.0
2018-01-10,50.295,50.545,49.98,50.365,839649.0
2018-01-11,50.53,50.73,49.9,50.44,794751.0
2018-01-12,50.36,50.645,50.265,50.38,567054.0
2018-01-15,50.365,50.83,50.275,50.51,594360.0
2018-01-16,50.455,50.765,50.115,50.675,1239675.0
2018-01-17,50.75,51.48,50.635,51.205,1084467.0
2018-01-18,51.295,51.975,51.205,51.62,977073.0
2018-01-19,51.585,52.325,51.52,51.99,887583.0
2018-01-22,52.045,52.345,51.54,52.32,835407.0
2018-01-23,52.275,52.985,52.01,52.71,1198860.0
2018-01-24,52.715,53.3,52.45,53.055,1069800.0
2018-01-25,53.225,53.92,52.995,53.92,1104720.0
2018-01-26,54.1,55.075,53.785,55.01,1090440.0
2018-01-29,55.15,55.24,54.785,55.0,726189.0
2018-01-30,54.69,54.895,54.59,54.72,594822.0
2018-01-31,54.74,54.875,54.22,54.645,854877.0
2018-02-01,54.405,54.76,53.955,54.49,844710.0
2018-02-02,54.325,54.425,53.635,53.645,810384.0
2018-02-05,52.16,53.56,51.705,52.465,1312878.0
2018-02-06,51.43,52.605,50.46,51.925,1781715.0
2018-02-07,51.99,52.89,51.525,52.375,1002753.0
2018-02-08,51.99,52.265,50.105,50.155,1257639.0
2018-02-09,50.09,50.145,47.895,48.52,2150490.0
2018-02-12,49.235,50.13,48.9,49.82,1091463.0
2018-02-13,49.845,50.38,49.37,50.28,718155.0
2018-02-14,49.87,50.425,49.735,49.785,787209.0
2018-02-15,49.8,50.98,49.78,50.905,755421.0
2018-02-16,50.71,51.655,50.71,51.535,630783.0
2018-02-20,51.015,51.535,50.775,51.015,562413.0
2018-02-21,51.015,51.435,50.2,50.275,831093.0
2018-02-22,50.3,50.735,49.16,49.225,1229166.0
2018-02-23,49.56,49.92,49.315,49.725,1302000.0
2018-02-26,49.97,49.97,49.37,49.45,1060302.0
2018-02-27,49.445,49.79,48.79,49.385,1169655.0
2018-02-28,49.33,49.6,48.49,48.53,1182570.0
2018-03-01,48.42,48.585,48.215,48.445,968415.0
2018-03-02,48.105,48.735,48.1,48.615,777366.0
2018-03-05,48.62,48.84,48.165,48.575,515289.0
2018-03-06,48.68,49.33,48.54,49.31,560460.0
2018-03-07,48.95,49.71,48.81,48.9,707742.0
2018-03-08,48.985,49.33,48.79,48.94,734796.0
2018-03-09,49.17,49.17,48.495,48.695,818568.0
2018-03-12,48.735,48.735,47.92,48.37,904029.0
2018-03-13,48.39,49.255,48.36,48.635,1003506.0
2018-03-14,48.695,49.535,48.625,49.385,714651.0
2018-03-15,49.68,50.655,49.39,50.225,813102.0
2018-03-16,50.215,50.625,49.28,49.53,1841898.0
2018-03-19,49.53,49.55,48.81,49.185,470673.0
2018-03-20,49.13,50.35,49.105,50.165,658110.0
2018-03-21,50.12,50.525,49.685,49.705,773124.0
2018-03-22,49.6,49.6,49.02,49.16,677349.0
2018-03-23,49.105,49.755,49.1,49.33,564723.0
2018-03-26,49.73,49.745,48.625,49.245,651822.0
2018-03-27,49.265,50.505,48.965,49.85,1281735.0
2018-03-28,49.965,50.655,49.795,50.445,946638.0
2018-03-29,52.115,53.58,50.385,50.88,2153418.0
2018-04-02,51.175,51.685,50.495,51.34,708540.0
2018-04-03,51.555,51.555,50.05,50.32,877794.0
2018-04-04,49.94,50.055,49.24,49.445,920637.0
2018-04-05,49.735,50.04,49.655,49.875,923937.0
2018-04-06,49.66,50.365,49.61,49.81,649824.0
2018-04-09,50.245,50.245,49.48,49.54,448590.0
2018-04-10,49.875,49.875,48.76,48.9,937137.0
2018-04-11,48.815,49.15,48.665,48.885,714090.0
2018-04-12,49.025,49.19,48.38,48.48,538611.0
2018-04-13,48.51,48.67,47.99,48.42,814593.0
2018-04-16,48.475,48.565,48.285,48.445,427533.0
2018-04-17,48.52,49.015,48.36,48.495,416958.0
2018-04-18,48.48,48.7,48.465,48.475,465222.0
2018-04-19,48.415,48.435,47.2,47.975,833631.0
2018-04-20,48.1,48.365,47.625,48.245,490470.0
2018-04-23,48.29,48.69,48.13,48.185,447483.0
2018-04-24,48.29,48.615,47.705,47.915,892524.0
2018-04-25,47.815,48.215,47.675,47.875,399591.0
2018-04-26,48.035,48.175,47.74,47.95,543642.0
2018-04-27,47.965,48.715,47.85,48.495,558690.0
2018-04-30,48.495,48.775,48.06,48.065,422934.0
2018-05-01,48.06,48.225,47.825,48.0,369723.0
2018-05-02,47.9,48.325,47.9,48.225,424917.0
2018-05-03,48.085,48.29,47.75,48.18,502971.0
2018-05-04,48.195,48.565,47.965,48.425,491877.0
2018-05-07,48.635,48.875,48.185,48.495,563730.0
2018-05-08,48.63,48.795,48.34,48.41,873654.0
2018-05-09,48.4,48.435,47.74,47.945,936174.0
2018-05-10,47.965,48.16,47.765,47.98,427323.0
2018-05-11,47.97,48.055,47.72,47.8,512688.0
2018-05-14,47.805,48.445,47.805,48.165,786150.0
2018-05-15,48.205,48.46,47.98,48.175,404742.0
2018-05-16,48.195,48.385,47.91,48.26,363969.0
2018-05-17,48.355,48.745,48.13,48.39,503370.0
2018-05-18,48.47,49.23,48.24,49.105,719571.0
2018-05-22,49.39,49.85,48.475,48.685,693000.0
2018-05-23,48.605,49.235,48.465,48.88,443712.0
2018-05-24,48.955,49.145,48.615,48.755,428448.0
2018-05-25,48.65,49.365,48.65,49.075,485463.0
2018-05-28,49.5,49.665,49.245,49.365,386973.0
2018-05-29,49.35,49.555,49.19,49.335,543885.0
2018-05-30,49.4,49.425,48.875,48.97,544452.0
2018-05-31,48.925,48.97,48.23,48.665,683817.0
2018-06-01,49.06,49.25,48.485,48.715,506535.0
2018-06-04,49.2,50.075,49.2,50.075,36300.0
2018-06-05,50.245,51.475,50.23,50.965,1152222.0
2018-06-06,51.215,51.215,50.62,50.885,1239402.0
2018-06-07,48.29,48.975,47.365,47.49,4933320.0
2018-06-08,48.3,49.71,48.145,49.165,2625147.0
2018-06-11,49.335,49.58,48.325,48.75,1561143.0
2018-06-12,48.745,48.8,48.245,48.45,1169268.0
2018-06-13,48.36,48.915,48.345,48.67,781767.0
2018-06-14,48.79,49.405,48.455,49.335,837216.0
2018-06-15,49.265,50.99,49.235,50.295,2300301.0
2018-06-18,50.27,50.79,50.02,50.73,960906.0
2018-06-19,50.545,50.565,49.665,49.915,832881.0
2018-06-20,51.61,52.195,50.605,51.57,1196491.0
2018-06-21,52.165,52.42,51.335,51.57,1233957.0
2018-06-22,51.93,52.68,51.51,52.32,865067.0
2018-06-25,52.68,52.68,51.275,51.705,942696.0
2018-06-26,51.815,51.9,50.37,50.495,1082978.0
2018-06-27,50.8,51.5,50.0,50.225,584539.0
2018-06-28,50.185,50.7,49.285,50.25,597053.0
2018-06-29,50.435,50.525,49.365,49.715,482940.0
2018-07-03,50.105,50.115,49.12,49.365,732477.0
2018-07-04,49.415,49.52,49.12,49.235,167548.0
2018-07-05,49.235,49.47,48.145,48.23,1047149.0
2018-07-06,48.25,48.35,47.615,48.035,885978.0
2018-07-09,48.015,48.72,47.995,48.62,823137.0
2018-07-10,48.81,48.995,48.185,48.32,672083.0
2018-07-11,48.2,48.23,47.635,47.89,483759.0
2018-07-12,47.88,48.415,47.745,48.29,439797.0
2018-07-13,48.34,48.425,47.93,48.055,294410.0
2018-07-16,47.99,48.79,47.97,48.4,508278.0
2018-07-17,48.38,49.11,48.185,49.05,564005.0
2018-07-18,49.46,49.49,48.585,48.8,494751.0
2018-07-19,48.875,49.45,48.8,49.335,410226.0
2018-07-20,49.245,49.255,48.505,48.575,538826.0
2018-07-23,48.595,48.605,48.045,48.515,338347.0
2018-07-24,48.115,48.905,47.47,47.55,790545.0
2018-07-25,47.355,47.8,46.57,46.845,1195680.0
2018-07-26,46.855,47.345,46.845,47.0,504243.0
2018-07-27,46.895,47.02,45.105,45.44,1373405.0
2018-07-30,45.37,45.705,45.225,45.255,761227.0
2018-07-31,45.155,45.935,45.135,45.89,718311.0
2018-08-01,46.135,46.2,44.775,45.1,860008.0
2018-08-02,45.09,45.93,44.755,45.92,892841.0
2018-08-03,45.89,45.965,45.38,45.935,567107.0
2018-08-07,45.985,46.075,44.335,44.66,1306099.0
2018-08-08,44.66,45.155,44.16,44.91,835362.0
2018-08-09,44.865,46.085,44.845,45.83,1028565.0
2018-08-10,45.79,45.825,45.35,45.585,464554.0
2018-08-13,45.5,45.91,45.34,45.37,374010.0
2018-08-14,45.42,47.215,45.41,47.205,954357.0
2018-08-15,47.01,47.06,46.485,46.98,935676.0
2018-08-16,47.1,47.655,46.865,47.38,632634.0
2018-08-17,47.325,47.995,46.865,47.775,781081.0
2018-08-20,47.85,48.135,47.005,47.355,561460.0
2018-08-21,47.335,47.625,47.1,47.355,538316.0
2018-08-22,46.865,47.56,46.765,47.365,488883.0
2018-08-23,47.38,47.43,46.96,47.12,314990.0
2018-08-24,47.165,47.54,47.1,47.48,354855.0
2018-08-27,47.595,48.075,47.585,47.89,418223.0
2018-08-28,48.015,48.4,47.765,48.145,515247.0
2018-08-29,48.175,49.315,48.145,49.16,771031.0
2018-08-30,49.255,49.55,48.955,49.45,589132.0
2018-08-31,49.395,49.395,48.015,48.185,862494.0
2018-09-04,48.415,48.7,47.4,47.645,697196.0
2018-09-05,47.58,48.26,47.01,47.595,544032.0
2018-09-06,48.455,49.405,48.425,49.1,945257.0
2018-09-07,48.845,49.06,48.495,48.825,838824.0
2018-09-10,49.06,49.355,48.605,48.945,583544.0
2018-09-11,48.905,49.85,48.905,49.665,718085.0
2018-09-12,49.88,51.25,49.15,50.84,1263496.0
2018-09-13,43.935,44.91,40.645,42.1,8042841.0
2018-09-14,42.93,42.95,39.355,40.665,4358749.0
2018-09-17,39.885,41.855,39.765,41.575,1919152.0
2018-09-18,41.77,41.875,40.665,41.035,1399396.0
2018-09-19,40.91,41.21,40.86,40.87,1167429.0
2018-09-20,40.77,41.875,40.745,41.67,1272519.0
2018-09-21,41.75,42.325,41.74,42.19,1552641.0
2018-09-24,42.07,42.225,40.79,40.83,1243434.0
2018-09-25,40.9,41.2,40.41,40.41,1127641.0
2018-09-26,40.345,40.78,40.05,40.155,1132177.0
2018-09-27,40.155,40.96,40.09,40.565,1082399.0
2018-09-28,40.625,40.81,39.64,39.73,1184041.0
2018-10-01,40.175,40.205,38.975,39.2,1162160.0
2018-10-02,38.91,39.14,38.45,38.48,1325137.0
2018-10-03,38.28,39.375,38.075,38.86,1194520.0
2018-10-04,38.685,38.76,38.115,38.115,1077464.0
2018-10-05,38.125,39.005,38.02,38.7,1101707.0
2018-10-09,38.27,38.655,37.97,38.0,1626091.0
2018-10-10,37.9,37.9,36.515,36.73,1589954.0
2018-10-11,35.945,37.93,35.87,37.14,2245458.0
2018-10-12,37.59,37.73,37.18,37.52,1435028.0
2018-10-15,37.57,38.545,37.215,38.195,947290.0
2018-10-16,38.195,38.695,37.795,38.645,1052151.0
2018-10-17,38.615,39.25,38.0,39.13,1095790.0
2018-10-18,39.115,39.14,38.47,38.565,1104220.0
2018-10-19,38.565,39.24,38.215,39.055,928161.0
2018-10-22,39.015,39.055,38.155,38.88,964228.0
2018-10-23,38.35,39.005,38.175,38.605,1221697.0
2018-10-24,38.505,39.32,38.38,38.485,1322622.0
2018-10-25,38.605,39.18,38.44,38.77,802290.0
2018-10-26,38.38,38.505,37.625,38.41,1078171.0
2018-10-29,38.545,39.055,38.0,38.32,887994.0
2018-10-30,38.105,38.175,37.185,37.58,987883.0
2018-10-31,35.34,36.385,34.355,35.585,3534675.0
2018-11-01,32.74,37.2,32.74,37.05,2371674.0
2018-11-02,36.805,37.805,36.72,36.99,1000417.0
2018-11-05,36.335,36.895,35.77,36.485,892151.0
2018-11-06,36.455,36.65,36.14,36.27,962947.0
2018-11-07,36.445,36.785,35.925,36.59,868719.0
2018-11-08,36.59,37.835,36.56,36.7,1052790.0
2018-11-09,36.7,36.75,35.625,36.14,1076113.0
2018-11-12,36.075,36.075,35.26,35.575,1098757.0
2018-11-13,35.565,35.575,34.535,34.675,1487141.0
2018-11-14,34.49,35.01,34.16,34.57,1980659.0
2018-11-15,34.48,34.57,33.485,33.64,1797981.0
2018-11-16,33.23,34.42,33.005,34.365,1849628.0
2018-11-19,34.235,34.57,33.73,33.815,751274.0
2018-11-20,33.73,33.74,32.75,33.075,936320.0
2018-11-21,33.13,33.65,32.645,32.84,1522102.0
2018-11-22,32.82,33.365,32.79,33.11,311213.0
2018-11-23,32.945,33.405,32.455,33.3,632675.0
2018-11-26,34.06,34.11,32.85,33.13,936354.0
2018-11-27,32.885,33.385,32.605,33.26,1093682.0
2018-11-28,33.21,34.85,33.12,34.625,1454655.0
2018-11-29,34.695,35.25,34.625,35.03,946723.0
2018-11-30,35.035,35.035,33.625,34.325,1110199.0
2018-12-03,34.695,34.785,33.55,34.44,900104.0
2018-12-04,34.785,36.005,34.785,35.84,1635065.0
2018-12-05,35.965,37.355,35.935,36.935,1210656.0
2018-12-06,33.035,33.23,30.64,32.575,3991805.0
2018-12-07,32.575,32.86,31.785,32.055,1688010.0
2018-12-10,31.95,32.015,31.04,31.13,1143059.0
2018-12-11,31.185,31.585,30.21,30.22,1497626.0
2018-12-12,30.375,30.875,30.005,30.61,1350298.0
2018-12-13,30.785,31.81,30.12,31.645,1717665.0
2018-12-14,31.38,31.55,30.905,31.265,1233690.0
2018-12-17,30.885,31.205,30.505,31.01,1220938.0
2018-12-18,30.875,31.85,30.7,30.835,1111768.0
2018-12-19,30.66,31.44,30.66,30.875,1283790.0
2018-12-20,30.63,31.215,30.295,31.03,1560409.0
2018-12-21,31.185,31.295,30.21,30.375,2500046.0
2018-12-24,30.19,30.885,30.055,30.71,735724.0
2018-12-27,30.72,31.365,30.27,30.845,1278491.0
2018-12-28,30.96,31.285,30.475,30.95,908464.0
2018-12-31,31.11,32.035,31.08,31.735,656343.0
2019-01-02,31.345,31.655,30.67,31.13,725164.0
2019-01-03,31.05,31.245,30.495,30.835,863429.0
2019-01-04,31.225,31.255,30.67,30.95,624228.0
2019-01-07,31.1,32.32,30.805,32.155,954549.0
2019-01-08,32.35,33.99,32.025,33.805,1412263.0
2019-01-09,34.16,34.575,33.71,34.09,983300.0
2019-01-10,34.04,34.1,33.25,33.56,814204.0
2019-01-11,33.56,33.58,32.67,33.285,684265.0
2019-01-14,33.16,34.04,33.035,33.69,520395.0
2019-01-15,33.765,33.96,33.16,33.21,557947.0
2019-01-16,33.26,33.59,33.18,33.405,602490.0
2019-01-17,33.295,34.305,33.295,34.245,574429.0
2019-01-18,34.42,34.815,34.225,34.4,716554.0
2019-01-21,34.49,35.06,34.4,34.735,350404.0
2019-01-22,34.6,34.92,34.305,34.42,549217.0
2019-01-23,34.635,34.695,34.12,34.45,506242.0
2019-01-24,34.385,34.655,33.845,33.99,629293.0
2019-01-25,34.07,34.305,34.01,34.305,592167.0
2019-01-28,34.345,34.665,34.195,34.655,546127.0
2019-01-29,34.635,34.84,34.56,34.725,660024.0
2019-01-30,34.835,34.97,34.43,34.62,527724.0
2019-01-31,34.86,34.88,34.46,34.61,385443.0
2019-02-01,34.715,34.775,33.895,34.05,525162.0
2019-02-04,34.205,35.095,34.195,34.785,731532.0
2019-02-05,34.86,35.43,34.765,35.31,591836.0
2019-02-06,35.42,36.25,35.36,35.96,623406.0
2019-02-07,35.81,36.22,35.47,36.195,542159.0
2019-02-08,36.195,36.22,35.245,35.565,444809.0
2019-02-11,35.715,35.81,35.135,35.255,315694.0
2019-02-12,35.43,35.52,34.46,34.655,633455.0
2019-02-13,34.725,34.86,34.355,34.735,396653.0
2019-02-14,34.695,35.04,34.41,34.48,367268.0
2019-02-15,34.6,35.105,34.46,34.92,373895.0
2019-02-19,35.0,35.705,34.86,35.625,520505.0
2019-02-20,35.615,36.455,35.32,36.29,495033.0
2019-02-21,36.29,36.29,35.595,35.765,710579.0
2019-02-22,35.82,36.175,35.585,35.685,470211.0
2019-02-25,35.715,36.005,35.42,35.53,525431.0
2019-02-26,35.44,36.155,35.42,35.695,767524.0
2019-02-27,35.685,35.715,35.38,35.535,441563.0
2019-02-28,35.545,35.765,34.55,34.855,799874.0
2019-03-01,35.145,35.31,34.94,35.175,762215.0
2019-03-04,35.41,36.255,35.32,36.22,1023398.0
2019-03-05,36.36,37.575,36.35,37.095,1162652.0
2019-03-06,36.985,37.24,36.78,36.89,654790.0
2019-03-07,36.8,36.89,35.675,35.96,619593.0
2019-03-08,35.81,35.95,35.37,35.555,540746.0
2019-03-11,35.585,36.37,35.51,36.24,537411.0
2019-03-12,36.205,36.22,35.295,35.535,681482.0
2019-03-13,35.565,35.615,34.375,34.56,1113364.0
2019-03-14,34.59,34.695,33.98,34.13,949375.0
2019-03-15,34.395,34.45,33.365,33.55,2007065.0
2019-03-18,33.445,34.01,33.425,33.835,898090.0
2019-03-19,33.95,34.705,33.835,34.365,949840.0
2019-03-20,34.355,34.385,33.58,33.935,610951.0
2019-03-21,33.755,34.775,33.69,34.55,617332.0
2019-03-22,34.45,34.715,33.97,34.16,1112326.0
2019-03-25,34.15,34.91,33.935,34.09,1476474.0
2019-03-26,34.355,35.295,34.185,34.59,1195392.0
2019-03-27,34.55,34.845,34.13,34.295,988044.0
2019-03-28,32.525,34.715,32.29,34.44,2316880.0
2019-03-29,34.61,34.99,34.185,34.88,1178786.0
2019-04-01,34.94,37.045,34.93,37.015,1756474.0
2019-04-02,36.925,37.24,36.125,37.23,1235033.0
2019-04-03,37.18,37.62,36.985,37.62,863757.0
2019-04-04,37.525,37.59,37.095,37.365,888356.0
2019-04-05,37.27,37.945,37.26,37.74,788966.0
2019-04-08,37.6,37.76,37.065,37.58,566456.0
2019-04-09,37.375,37.965,37.19,37.885,822358.0
2019-04-10,37.915,38.67,37.915,38.65,892821.0
2019-04-11,38.23,38.475,37.68,37.975,1033816.0
2019-04-12,38.005,38.07,37.455,37.575,533898.0
2019-04-15,37.365,38.06,37.365,37.875,493280.0
2019-04-16,37.875,38.11,37.58,37.905,771015.0
2019-04-17,38.035,38.155,37.705,38.075,617249.0
2019-04-18,38.065,39.38,38.055,39.34,1019920.0
2019-04-22,39.32,39.525,38.91,39.19,557113.0
2019-04-23,39.33,41.065,39.3,40.8,1418426.0
2019-04-24,40.75,41.405,40.495,40.915,1068039.0
2019-04-25,40.895,41.075,40.69,40.73,665139.0
2019-04-26,40.8,40.92,40.26,40.63,542569.0
2019-04-29,40.66,40.81,40.085,40.145,520353.0
2019-04-30,40.15,40.18,39.38,39.42,693100.0
2019-05-01,39.535,39.945,39.42,39.77,672258.0
2019-05-02,39.68,39.9,39.2,39.73,601314.0
2019-05-03,39.9,40.16,39.71,40.145,273677.0
2019-05-06,39.445,40.19,39.445,40.18,316650.0
2019-05-07,39.78,39.82,39.135,39.41,572405.0
2019-05-08,39.42,40.105,39.135,39.82,402089.0
2019-05-09,39.545,40.055,39.375,39.73,574442.0
2019-05-10,39.67,39.87,38.74,39.23,639664.0
2019-05-13,38.79,39.175,38.46,38.88,549236.0
2019-05-14,38.94,39.75,38.635,39.665,593038.0
2019-05-15,39.435,39.78,39.065,39.595,472888.0
2019-05-16,39.585,40.38,39.39,40.38,561679.0
2019-05-17,40.065,40.71,39.86,40.7,630609.0
2019-05-21,40.83,42.76,40.83,42.12,1530099.0
2019-05-22,42.055,42.55,41.63,42.355,951522.0
2019-05-23,42.055,42.495,41.73,42.325,573370.0
2019-05-24,42.475,42.855,41.74,42.18,599781.0
2019-05-27,42.13,42.315,41.965,42.2,205936.0
2019-05-28,42.21,43.13,42.17,42.6,572486.0
2019-05-29,42.62,42.88,42.065,42.12,479964.0
2019-05-30,42.17,42.495,41.76,41.915,461750.0
2019-05-31,41.555,41.82,40.64,41.82,724300.0
2019-06-03,41.77,42.67,41.355,42.325,764646.0
2019-06-04,42.64,42.77,42.005,42.66,681835.0
2019-06-05,42.885,43.64,42.75,43.05,654642.0
2019-06-06,43.14,43.505,42.945,42.995,643957.0
2019-06-07,42.925,43.16,41.65,41.925,1005662.0
2019-06-10,42.035,42.515,41.935,42.12,880966.0
2019-06-11,42.335,42.495,40.76,40.965,971945.0
2019-06-12,41.62,42.15,41.14,41.35,1064123.0
2019-06-13,43.11,46.04,42.955,46.03,2326635.0
2019-06-14,45.56,46.225,44.835,45.825,1561545.0
2019-06-17,45.765,46.91,45.695,46.55,1002509.0
2019-06-18,46.55,46.825,45.57,45.785,790026.0
2019-06-19,45.93,46.0,44.335,44.815,925355.0
2019-06-20,44.895,45.48,44.65,45.09,588186.0
2019-06-21,45.05,45.09,44.325,44.765,1397635.0
2019-06-24,44.875,44.905,44.13,44.245,826107.0
2019-06-25,44.225,44.355,43.65,43.775,930650.0
2019-06-26,43.765,44.265,43.65,43.865,814148.0
2019-06-27,44.02,45.325,43.875,44.835,597505.0
2019-06-28,44.98,45.265,44.63,45.13,576989.0
2019-07-02,46.53,47.615,46.245,46.785,1649924.0
2019-07-03,47.02,48.43,46.56,47.89,871974.0
2019-07-04,47.98,48.105,47.195,47.43,288552.0
2019-07-05,47.225,47.56,46.86,47.42,451764.0
2019-07-08,47.41,48.295,47.02,48.235,809860.0
2019-07-09,48.02,48.755,47.625,48.735,1151799.0
2019-07-10,48.735,48.93,47.88,48.195,1258912.0
2019-07-11,48.255,49.02,48.04,48.965,745955.0
2019-07-12,48.915,49.02,48.54,48.67,651633.0
2019-07-15,48.67,49.265,48.435,48.965,482952.0
2019-07-16,48.915,49.65,48.62,49.295,804406.0
2019-07-17,49.23,49.75,48.835,48.905,586209.0
2019-07-18,48.905,48.985,47.57,47.61,626722.0
2019-07-19,47.795,48.25,47.54,47.64,553741.0
2019-07-22,47.74,48.14,47.58,47.865,335353.0
2019-07-23,48.03,48.08,47.315,47.59,500625.0
2019-07-24,47.56,47.845,47.445,47.7,553066.0
2019-07-25,47.69,47.825,47.405,47.6,321573.0
2019-07-26,47.69,48.935,47.6,48.51,472526.0
2019-07-29,48.485,48.73,48.11,48.17,336983.0
2019-07-30,48.04,48.275,47.51,47.69,437807.0
2019-07-31,47.825,48.1,47.51,47.945,349833.0
2019-08-01,47.935,48.6,47.75,48.295,650761.0
2019-08-02,48.08,48.475,47.805,48.13,470098.0
2019-08-06,47.265,48.755,46.835,48.465,775114.0
2019-08-07,48.24,49.485,47.865,49.405,452829.0
2019-08-08,49.305,49.59,48.825,49.405,451481.0
2019-08-09,49.285,49.56,48.465,48.59,425120.0
2019-08-12,48.06,49.06,48.04,48.18,361322.0
2019-08-13,48.18,49.69,48.09,49.355,781839.0
2019-08-14,48.2,49.73,47.905,48.385,761063.0
2019-08-15,48.445,48.955,48.355,48.74,502766.0
2019-08-16,49.05,49.76,48.54,49.63,564994.0
2019-08-19,49.61,51.08,49.415,50.955,728974.0
2019-08-20,50.795,50.935,50.16,50.63,598742.0
2019-08-21,50.795,51.01,50.24,50.335,400369.0
2019-08-22,50.325,50.65,49.815,50.11,507317.0
2019-08-23,49.765,50.405,49.22,49.505,541386.0
2019-08-26,49.6,50.24,49.295,50.05,369450.0
2019-08-27,50.09,50.59,49.795,50.335,411961.0
2019-08-28,50.19,50.54,49.815,50.435,450339.0
2019-08-29,50.74,51.1,49.71,49.75,618989.0
2019-08-30,49.955,50.325,49.415,49.955,708078.0
2019-09-03,49.76,50.275,48.455,48.6,853493.0
2019-09-04,48.835,49.895,48.825,49.75,905715.0
2019-09-05,50.11,50.335,49.58,49.955,557854.0
2019-09-06,49.955,50.15,49.22,49.425,662895.0
2019-09-09,49.385,49.64,47.16,47.945,994012.0
2019-09-10,47.55,47.61,46.63,47.395,838051.0
2019-09-11,47.12,47.865,46.865,47.53,637110.0
2019-09-12,47.55,48.14,46.425,47.2,1335339.0
2019-09-13,47.255,47.255,46.56,46.74,675214.0
2019-09-16,46.365,46.765,45.74,45.815,805414.0
2019-09-17,45.71,47.475,45.7,46.925,800882.0
2019-09-18,46.945,47.25,46.085,46.805,648063.0
2019-09-19,45.985,47.305,45.835,47.04,1008323.0
2019-09-20,47.02,47.885,46.895,47.02,1048788.0
2019-09-23,46.855,47.25,46.72,46.795,568699.0
2019-09-24,47.11,47.61,46.485,46.58,464703.0
2019-09-25,46.5,47.21,46.355,46.52,439832.0
2019-09-26,46.57,47.06,46.335,46.795,555432.0
2019-09-27,46.905,47.295,46.15,46.395,549013.0
2019-09-30,46.485,46.905,46.345,46.5,600875.0
2019-10-01,46.59,47.265,46.295,46.53,540376.0
2019-10-02,46.375,46.795,45.765,46.72,713335.0
2019-10-03,46.54,46.805,45.795,46.775,586348.0
2019-10-04,46.815,47.285,46.785,47.06,428044.0
2019-10-07,47.06,47.06,45.6,45.815,768761.0
2019-10-08,45.55,46.12,45.325,45.67,690731.0
2019-10-09,45.69,47.14,45.69,46.815,748265.0
2019-10-10,46.985,47.075,46.37,46.515,578332.0
2019-10-11,46.695,47.35,46.39,46.4,496351.0
2019-10-15,46.575,47.055,46.23,46.505,466086.0
2019-10-16,46.585,46.585,45.8,45.945,623096.0
2019-10-17,46.125,46.17,45.38,45.475,788039.0
2019-10-18,45.74,45.87,45.33,45.465,729765.0
2019-10-21,45.595,45.77,44.72,45.545,428828.0
2019-10-22,45.635,45.905,44.84,44.85,407605.0
2019-10-23,44.79,45.075,44.355,44.505,434632.0
2019-10-24,44.26,44.985,44.25,44.81,444619.0
2019-10-25,44.76,45.005,44.405,44.535,460505.0
2019-10-28,44.62,44.85,44.055,44.24,713052.0
2019-10-29,44.13,44.31,43.515,43.57,851941.0
2019-10-30,43.18,43.78,43.07,43.69,929907.0
2019-10-31,43.61,43.77,43.24,43.485,320048.0
2019-11-01,43.67,44.09,43.65,44.055,498462.0
2019-11-04,44.07,44.555,43.935,44.525,451640.0
2019-11-05,44.525,44.85,44.21,44.8,373840.0
2019-11-06,44.8,45.28,44.525,45.24,408296.0
2019-11-07,45.445,45.79,45.29,45.7,476310.0
2019-11-08,45.7,45.945,45.495,45.88,384866.0
2019-11-11,45.73,46.025,45.585,45.915,209796.0
2019-11-12,45.925,46.035,45.565,45.915,369506.0
2019-11-13,45.64,46.075,45.465,45.515,545476.0
2019-11-14,45.385,46.3,45.36,46.17,300044.0
2019-11-15,46.26,46.595,46.035,46.41,324540.0
2019-11-18,46.28,46.965,46.23,46.89,352970.0
2019-11-19,46.985,47.085,46.3,46.33,312875.0
2019-11-20,46.22,46.78,46.2,46.655,380936.0
2019-11-21,46.645,46.85,46.17,46.565,406259.0
2019-11-22,46.555,46.615,46.145,46.465,281459.0
2019-11-25,46.545,47.585,46.515,47.165,552392.0
2019-11-26,46.92,47.41,46.74,46.965,421899.0
2019-11-27,47.065,48.115,47.005,48.055,448941.0
2019-11-28,47.77,48.29,47.735,48.195,215101.0
2019-11-29,48.165,48.45,47.535,47.685,302545.0
2019-12-02,47.625,48.5,47.605,48.035,636896.0
2019-12-03,47.725,48.44,47.43,48.125,595526.0
2019-12-04,48.085,48.53,43.7,43.865,2330483.0
2019-12-05,44.355,44.445,43.02,44.335,1461829.0
2019-12-06,44.66,45.78,44.445,44.66,1039743.0
2019-12-09,44.445,45.035,43.64,43.7,870506.0
2019-12-10,43.68,43.885,42.965,43.005,939654.0
2019-12-11,42.995,43.215,42.45,42.72,910071.0
2019-12-12,42.72,44.18,42.71,43.855,949031.0
2019-12-13,43.895,44.345,43.475,44.07,541051.0
2019-12-16,44.345,44.345,43.825,43.835,433189.0
2019-12-17,43.69,44.045,43.03,43.26,945529.0
2019-12-18,43.21,43.63,43.2,43.325,682472.0
2019-12-19,43.335,43.56,43.295,43.455,412648.0
2019-12-20,43.18,43.64,43.06,43.57,1227314.0
2019-12-23,43.63,44.08,43.305,43.425,356956.0
2019-12-24,43.405,43.75,43.335,43.74,211969.0
2019-12-27,43.77,44.2,43.43,44.2,590358.0
2019-12-30,44.1,44.16,43.67,43.905,434612.0
2019-12-31,43.67,43.985,43.67,43.8,375387.0
2020-01-02,43.865,44.405,43.795,44.21,392068.0
2020-01-03,43.885,44.6,43.855,44.26,541604.0
2020-01-06,44.045,44.65,43.965,44.61,509813.0
2020-01-07,44.65,45.015,44.515,44.85,581527.0
2020-01-08,44.955,45.35,44.7,44.75,662684.0
2020-01-09,44.96,45.215,44.695,44.715,795568.0
2020-01-10,44.84,44.91,44.46,44.5,380842.0
2020-01-13,44.45,44.545,43.8,44.055,499619.0
2020-01-14,44.025,44.31,43.94,44.055,558072.0
2020-01-15,44.055,44.35,43.77,44.175,1099900.0
2020-01-16,44.3,44.96,44.145,44.89,508555.0
2020-01-17,44.87,45.315,44.81,44.93,729686.0
2020-01-20,45.0,45.265,44.745,44.95,157959.0
2020-01-21,44.82,45.39,44.695,45.39,679834.0
2020-01-22,45.37,46.435,45.325,46.12,619852.0
2020-01-23,46.0,46.455,45.97,46.18,506081.0
2020-01-24,46.295,46.915,45.655,45.745,632910.0
2020-01-27,45.07,45.895,44.88,45.795,461844.0
2020-01-28,45.94,46.295,45.725,46.07,449883.0
2020-01-29,46.08,46.56,45.895,46.275,377430.0
2020-01-30,45.815,46.205,45.175,45.45,591528.0
2020-01-31,45.245,45.48,43.84,44.29,645305.0
2020-02-03,44.38,44.81,43.92,43.94,470258.0
2020-02-04,44.34,44.645,43.88,43.91,421914.0
2020-02-05,44.205,44.23,43.475,43.505,608899.0
2020-02-06,43.455,44.055,43.425,43.985,763673.0
2020-02-07,43.8,43.86,43.38,43.39,362852.0
2020-02-10,43.32,44.155,43.22,43.95,453771.0
2020-02-11,43.95,43.975,43.115,43.21,558453.0
2020-02-12,43.4,43.445,42.73,42.81,778385.0
2020-02-13,42.68,43.005,42.455,42.74,738199.0
2020-02-14,42.73,43.22,42.655,42.84,639290.0
2020-02-18,42.59,42.62,40.01,40.885,1864150.0
2020-02-19,40.97,41.72,40.92,40.95,913709.0
2020-02-20,40.675,40.795,39.51,40.105,777625.0
2020-02-21,39.94,40.29,39.015,39.42,1344928.0
2020-02-24,37.475,39.34,37.445,38.32,865056.0
2020-02-25,38.31,39.015,37.375,37.435,932821.0
2020-02-26,37.22,38.115,37.11,37.325,1071668.0
2020-02-27,36.57,39.235,36.345,38.145,1244438.0
2020-02-28,37.405,38.81,37.205,38.76,2202708.0
2020-03-02,39.45,39.535,38.27,38.94,1564552.0
2020-03-03,39.115,39.38,38.485,38.645,1063583.0
2020-03-04,38.92,39.545,38.585,39.33,794472.0
2020-03-05,38.94,38.97,38.005,38.91,839855.0
2020-03-06,38.34,39.49,37.875,39.39,1242931.0
2020-03-09,38.15,40.08,37.425,40.05,1804381.0
2020-03-10,40.265,41.75,39.605,40.46,1457568.0
2020-03-11,39.9,40.295,39.135,39.86,1377919.0
2020-03-12,35.56,38.4,35.53,37.05,2064505.0
2020-03-13,37.66,39.245,36.54,39.245,1647131.0
2020-03-16,36.57,37.975,35.245,36.54,1500720.0
2020-03-17,36.825,38.445,36.2,37.28,2098775.0
2020-03-18,35.185,36.325,34.33,35.225,1540537.0
2020-03-19,34.87,38.81,33.98,38.27,1059807.0
2020-03-20,38.115,40.125,35.655,36.17,2290511.0
2020-03-23,34.595,37.73,34.27,34.82,1446191.0
2020-03-24,36.235,37.68,35.755,37.2,1370955.0
2020-03-25,37.335,42.13,37.325,40.58,1992865.0
2020-03-26,40.805,41.815,39.765,41.67,1505825.0
2020-03-27,40.275,40.42,38.095,38.555,1146215.0
2020-03-30,38.625,40.165,38.585,40.06,824430.0
2020-03-31,39.29,40.755,38.2,38.35,1438513.0
2020-04-01,38.35,38.86,36.855,38.23,877175.0
2020-04-02,37.6,38.22,36.54,37.915,1340401.0
2020-04-03,37.875,38.22,37.365,37.83,467024.0
2020-04-06,38.555,39.595,37.455,39.42,970093.0
2020-04-07,40.895,41.255,39.46,39.685,728423.0
2020-04-08,40.115,40.865,39.39,40.37,749134.0
2020-04-09,40.735,41.12,39.85,40.275,907742.0
2020-04-13,40.105,41.02,39.185,40.775,511852.0
2020-04-14,41.255,42.555,40.96,41.54,592085.0
2020-04-15,41.165,42.03,40.53,42.03,421065.0
2020-04-16,42.165,42.665,41.71,42.41,643786.0
2020-04-17,43.265,43.745,42.065,43.315,708561.0
2020-04-20,43.215,43.425,42.215,42.43,601561.0
2020-04-21,42.105,43.07,41.475,42.075,655453.0
2020-04-22,42.145,43.435,41.86,43.315,472516.0
2020-04-23,42.98,43.255,41.72,41.84,730360.0
2020-04-24,41.91,42.825,41.75,42.695,513255.0
2020-04-27,42.825,43.09,42.48,42.97,464458.0
2020-04-28,43.255,43.51,42.655,43.04,465822.0
2020-04-29,43.215,43.965,42.835,43.785,616458.0
2020-04-30,43.405,43.72,42.5,42.93,527211.0
2020-05-01,42.5,42.565,41.62,42.045,593155.0
2020-05-04,41.8,42.315,41.635,41.89,916547.0
2020-05-05,42.055,42.43,41.75,41.89,586440.0
2020-05-06,41.995,42.755,41.665,42.045,895079.0
2020-05-07,42.615,43.13,42.055,42.94,461634.0
2020-05-08,43.205,43.875,42.96,43.215,620955.0
2020-05-11,42.99,43.73,42.99,43.46,392248.0
2020-05-12,43.445,43.51,42.125,42.185,384148.0
2020-05-13,42.095,42.55,41.085,41.34,461579.0
2020-05-14,41.19,41.34,40.435,41.27,544793.0
2020-05-15,40.985,41.565,40.905,41.3,479790.0
2020-05-19,41.985,43.205,41.605,42.87,775757.0
2020-05-20,43.265,43.51,42.3,42.44,409883.0
2020-05-21,42.47,43.305,41.9,43.175,495608.0
2020-05-22,43.13,43.775,42.9,43.285,389890.0
2020-05-25,43.71,44.63,43.57,44.005,366037.0
2020-05-26,44.26,44.595,43.39,43.845,486545.0
2020-05-27,44.16,44.915,43.6,44.15,480095.0
2020-05-28,44.565,45.735,44.445,45.565,709818.0
2020-05-29,45.555,46.04,45.23,45.9,563664.0
2020-06-01,45.82,47.67,45.48,47.305,1264882.0
2020-06-02,47.305,49.01,47.305,48.42,972985.0
2020-06-03,48.81,49.135,47.85,48.22,942115.0
2020-06-04,47.985,48.24,47.09,47.19,806152.0
2020-06-05,47.74,47.81,46.65,46.885,1026231.0
2020-06-08,46.905,46.955,45.97,46.145,1080913.0
2020-06-09,45.93,46.64,45.775,46.06,760002.0
2020-06-10,47.11,48.88,46.215,47.22,1864639.0
2020-06-11,46.775,46.895,45.755,46.195,960837.0
2020-06-12,46.885,47.63,46.54,47.1,832493.0
2020-06-15,46.755,46.875,46.165,46.255,915364.0
2020-06-16,47.17,48.115,46.715,47.05,922235.0
2020-06-17,46.215,47.0,45.545,45.625,1517445.0
2020-06-18,45.615,46.06,45.535,45.81,797134.0
2020-06-19,45.725,46.095,45.145,45.3,1544177.0
2020-06-22,45.195,45.525,44.7,45.33,654871.0
2020-06-23,45.595,45.81,44.76,44.85,445229.0
2020-06-24,44.74,44.89,44.455,44.63,478883.0
2020-06-25,44.445,44.67,44.07,44.66,435404.0
2020-06-26,44.485,44.66,43.71,43.835,392169.0
2020-06-29,43.875,44.64,43.765,44.445,564910.0
2020-06-30,44.18,44.8,44.18,44.405,816450.0
2020-07-02,45.015,45.205,44.515,44.73,877662.0
2020-07-03,44.91,45.055,44.475,44.63,105483.0
2020-07-06,44.995,45.065,44.525,44.71,1308097.0
2020-07-07,44.74,45.035,44.395,44.585,387849.0
2020-07-08,44.905,45.9,44.68,45.47,1097446.0
2020-07-09,45.67,45.67,44.535,45.225,1609052.0
2020-07-10,45.165,46.38,44.785,45.865,2584238.0
2020-07-13,46.14,46.425,45.815,45.935,637287.0
2020-07-14,45.765,46.89,45.75,46.7,1151662.0
2020-07-15,47.245,48.09,46.76,47.835,1309264.0
2020-07-16,47.54,48.18,47.245,48.18,823319.0
2020-07-17,48.13,48.83,48.08,48.82,707124.0
2020-07-20,48.82,49.31,47.835,48.7,600485.0
2020-07-21,48.69,48.72,47.37,47.37,419795.0
2020-07-22,47.635,48.2,47.35,47.61,341860.0
2020-07-23,47.745,47.935,46.615,46.635,495211.0
2020-07-24,46.34,46.75,46.12,46.545,232063.0
2020-07-27,46.585,47.37,46.475,47.145,341740.0
2020-07-28,47.155,47.815,46.85,47.015,554153.0
2020-07-29,47.145,47.42,46.98,47.245,370942.0
2020-07-30,46.91,47.795,46.77,47.715,417448.0
2020-07-31,47.5,48.24,47.245,48.21,574004.0
2020-08-04,48.545,49.06,47.87,48.355,825145.0
2020-08-05,48.275,48.63,48.11,48.6,336934.0
2020-08-06,48.405,49.25,48.255,49.135,617790.0
2020-08-07,49.175,49.625,48.86,49.34,641125.0
2020-08-10,49.4,49.46,47.99,48.325,475548.0
2020-08-11,48.385,48.87,48.01,48.08,347232.0
2020-08-12,48.13,48.525,47.635,47.635,508879.0
2020-08-13,47.63,48.12,47.49,47.805,469080.0
2020-08-14,47.765,48.305,47.685,48.275,332510.0
2020-08-17,48.67,49.655,48.335,48.75,353828.0
2020-08-18,48.81,49.29,48.475,49.28,400065.0
2020-08-19,49.125,50.55,49.095,50.54,931710.0
2020-08-20,50.54,52.38,50.245,52.275,1065289.0
2020-08-21,52.135,53.12,51.535,52.025,633645.0
2020-08-24,52.42,52.705,51.19,51.21,475299.0
2020-08-25,51.17,51.495,50.6,50.66,387082.0
2020-08-26,50.51,51.93,50.5,51.79,654109.0
2020-08-27,51.82,52.145,50.62,51.22,571707.0
2020-08-28,51.24,51.495,50.235,51.015,761849.0
2020-08-31,50.72,51.515,50.07,50.12,615317.0
2020-09-01,50.215,51.14,49.555,50.875,549401.0
2020-09-02,51.425,51.92,49.715,50.63,1051600.0
2020-09-03,50.7,51.29,49.92,50.205,598207.0
2020-09-04,50.275,50.435,48.325,48.64,837175.0
2020-09-08,48.17,48.71,47.845,48.0,374939.0
2020-09-09,48.405,48.71,48.19,48.335,319292.0
2020-09-10,48.61,48.76,48.11,48.545,496214.0
2020-09-11,48.62,48.945,48.425,48.72,451301.0
2020-09-14,48.72,49.015,48.365,48.76,335326.0
2020-09-15,48.85,49.5,48.415,49.31,461774.0
2020-09-16,49.39,49.44,48.19,48.2,428028.0
2020-09-17,47.99,48.71,47.98,48.505,222209.0
2020-09-18,48.68,48.71,48.1,48.395,853623.0
2020-09-21,47.845,48.345,47.255,48.24,270901.0
2020-09-22,48.23,49.25,47.98,49.125,518772.0
2020-09-23,49.26,49.33,48.425,48.58,1187899.0
2020-09-24,48.275,50.06,48.275,49.695,667834.0
2020-09-25,49.725,49.87,49.145,49.83,337102.0
2020-09-28,50.185,50.59,49.83,50.54,645491.0
2020-09-29,50.425,50.495,49.99,50.145,288083.0
2020-09-30,50.185,50.62,49.805,50.235,326037.0
2020-10-01,50.49,50.765,50.13,50.62,252111.0
2020-10-02,50.235,50.45,49.87,50.345,252884.0
2020-10-05,50.48,51.14,50.235,51.14,342388.0
2020-10-06,51.33,51.82,51.09,51.37,616968.0
2020-10-07,51.415,51.935,51.17,51.72,356730.0
2020-10-08,51.905,52.09,50.76,50.88,425139.0
2020-10-09,50.95,51.49,50.82,50.965,372775.0
2020-10-13,51.37,51.37,50.545,50.975,250714.0
2020-10-14,51.165,51.625,50.975,51.195,259383.0
2020-10-15,50.69,51.3,50.3,51.175,601647.0
2020-10-16,51.015,51.245,50.345,50.365,518775.0
2020-10-19,50.335,50.975,50.08,50.635,309923.0
2020-10-20,50.93,50.985,50.29,50.625,341917.0
2020-10-21,50.615,50.9,50.375,50.445,233312.0
2020-10-22,50.325,50.65,49.64,49.64,289606.0
2020-10-23,49.675,50.04,48.82,48.96,786174.0
2020-10-26,48.75,48.76,47.685,48.04,484242.0
2020-10-27,48.335,48.335,46.98,47.285,965683.0
2020-10-28,46.7,47.095,45.775,45.885,625119.0
2020-10-29,45.785,46.235,45.275,45.735,1007834.0
2020-10-30,45.54,45.54,44.76,45.195,457474.0
2020-11-02,45.315,45.745,44.73,45.36,481603.0
2020-11-03,45.58,46.02,45.36,45.815,473342.0
2020-11-04,46.585,46.69,45.965,46.565,460017.0
2020-11-05,47.085,49.275,46.94,49.145,988796.0
2020-11-06,48.76,49.225,47.735,48.29,866415.0
2020-11-09,49.255,50.325,47.675,48.325,836538.0
2020-11-10,48.04,49.225,48.04,48.73,483121.0
2020-11-11,48.79,49.155,48.17,48.325,514229.0
2020-11-12,48.535,48.8,47.755,47.995,771211.0
2020-11-13,48.19,49.005,47.58,48.68,628313.0
2020-11-16,48.71,49.795,47.915,49.59,2501970.0
2020-11-17,49.265,49.45,48.86,49.38,518943.0
2020-11-18,49.295,49.38,48.405,48.485,931462.0
2020-11-19,48.485,49.42,48.24,49.245,567987.0
2020-11-20,49.37,50.09,48.97,49.945,406729.0
2020-11-23,49.53,50.14,49.49,49.645,461907.0
2020-11-24,49.875,51.51,49.655,51.195,706101.0
2020-11-25,51.46,51.705,50.66,50.67,315950.0
2020-11-26,50.68,51.235,50.605,51.185,161780.0
2020-11-27,51.155,52.17,51.14,51.945,406880.0
2020-11-30,51.775,52.365,51.135,52.365,638966.0
2020-12-01,52.565,52.995,51.855,51.99,941403.0
2020-12-02,52.07,53.44,51.99,53.41,806655.0
2020-12-03,53.045,54.62,52.975,53.41,1030690.0
2020-12-04,53.6,53.825,52.985,53.155,411960.0
2020-12-07,52.985,53.255,52.445,52.595,649212.0
2020-12-08,52.285,52.72,52.25,52.595,363822.0
2020-12-09,53.765,54.62,52.73,54.18,1100445.0
2020-12-10,54.275,54.285,53.39,53.645,511088.0
2020-12-11,53.195,53.815,52.555,52.7,817540.0
2020-12-14,53.175,53.86,52.89,53.135,795979.0
2020-12-15,53.29,53.53,52.415,52.66,641947.0
2020-12-16,52.64,53.125,52.355,52.91,489807.0
2020-12-17,52.81,53.56,52.545,53.41,583628.0
2020-12-18,53.43,53.705,52.9,53.195,1041809.0
2020-12-21,52.7,53.185,51.875,52.16,810069.0
2020-12-22,52.11,52.455,51.805,52.12,443397.0
2020-12-23,52.1,52.405,51.675,51.925,365472.0
2020-12-24,52.05,52.17,51.715,52.07,207986.0
2020-12-29,52.21,52.535,51.56,52.28,402058.0
2020-12-30,52.465,52.555,51.825,51.885,217763.0
2020-12-31,51.845,51.96,50.995,51.105,282719.0
2021-01-04,51.47,51.835,51.205,51.44,400883.0
2021-01-05,51.49,53.075,51.225,52.375,603839.0
2021-01-06,52.25,52.505,51.42,52.2,615495.0
2021-01-07,52.135,52.65,51.92,52.235,413949.0
2021-01-08,52.74,53.35,52.355,52.72,406343.0
2021-01-11,52.66,53.31,52.415,53.25,342206.0
2021-01-12,53.32,53.32,52.52,52.925,312950.0
2021-01-13,52.915,52.995,51.665,52.325,610464.0
2021-01-14,51.95,52.355,51.005,51.2,495642.0
2021-01-15,51.025,51.3,50.55,50.65,530343.0
2021-01-18,50.785,50.925,50.46,50.52,291868.0
2021-01-19,50.835,51.03,49.7,50.52,454447.0
2021-01-20,50.58,50.875,49.81,50.145,389296.0
2021-01-21,50.295,50.53,49.77,50.085,659290.0
2021-01-22,50.165,52.095,50.135,50.845,794865.0
2021-01-25,51.04,52.06,50.825,51.8,789736.0
2021-01-26,51.86,52.06,50.815,50.955,373740.0
2021-01-27,51.21,51.21,49.84,49.91,517861.0
2021-01-28,50.085,50.775,49.69,50.63,544045.0
2021-01-29,50.115,50.715,49.06,49.285,453168.0
2021-02-01,49.69,50.075,49.03,50.045,602491.0
2021-02-02,50.125,50.6,50.045,50.57,272288.0
2021-02-03,50.54,50.66,49.985,50.115,203702.0
2021-02-04,50.075,50.515,49.73,50.46,254268.0
2021-02-05,50.43,50.52,49.585,49.72,494878.0
2021-02-08,49.8,50.095,49.31,49.615,414899.0
2021-02-09,49.325,49.74,49.05,49.395,442573.0
2021-02-10,49.19,49.295,48.56,48.705,716345.0
2021-02-11,48.635,48.825,47.82,48.165,697987.0
2021-02-12,47.955,48.165,47.425,48.055,632125.0
2021-02-16,48.31,48.42,47.405,47.425,392884.0
2021-02-17,47.395,47.72,46.96,47.175,831947.0
2021-02-18,47.1,48.105,46.765,47.86,919590.0
2021-02-19,48.22,48.22,47.17,47.52,368535.0
2021-02-22,47.325,47.52,46.33,46.485,492339.0
2021-02-23,46.41,46.88,46.065,46.545,413107.0
2021-02-24,46.535,47.07,46.025,46.535,578327.0
2021-02-25,46.485,46.785,45.905,46.565,370800.0
2021-02-26,46.565,48.015,46.42,47.75,807545.0
2021-03-01,48.085,48.39,47.465,48.29,633433.0
2021-03-02,48.36,49.27,48.205,49.17,658999.0
2021-03-03,49.07,49.22,47.985,48.765,782168.0
2021-03-04,48.95,49.03,48.185,48.51,571289.0
2021-03-05,48.585,49.285,48.3,49.18,482990.0
2021-03-08,49.295,49.97,48.815,49.395,490048.0
2021-03-09,49.63,50.255,49.365,49.395,641027.0
2021-03-10,49.505,49.85,49.26,49.335,603393.0
2021-03-11,49.535,49.92,48.905,49.375,628979.0
2021-03-12,49.22,49.455,48.605,49.365,303603.0
2021-03-15,49.375,50.285,49.315,50.245,319940.0
2021-03-16,50.285,50.955,49.995,50.305,374838.0
2021-03-17,50.305,50.52,49.73,50.185,419520.0
2021-03-18,50.105,50.695,49.95,50.43,545523.0
2021-03-19,50.46,51.07,50.165,50.53,1870139.0
2021-03-22,50.47,51.11,50.43,50.775,343879.0
2021-03-23,50.855,52.255,50.855,51.615,709099.0
2021-03-24,51.83,52.06,50.835,51.015,623150.0
2021-03-25,51.14,51.29,50.49,50.875,736178.0
2021-03-26,50.985,51.575,50.53,51.455,345199.0
2021-03-29,51.76,51.82,51.36,51.515,460099.0
2021-03-30,50.775,51.9,50.775,51.505,532192.0
2021-03-31,50.865,55.175,50.775,54.74,1436438.0
2021-04-01,55.155,56.315,54.82,56.2,776778.0
2021-04-05,56.2,56.2,55.37,55.765,441776.0
2021-04-06,55.725,56.0,55.32,55.805,671550.0
2021-04-07,55.99,56.69,55.785,55.99,398792.0
2021-04-08,55.99,56.2,54.85,55.45,778991.0
2021-04-09,56.15,56.15,55.46,55.835,604966.0
2021-04-12,55.735,56.605,55.645,55.865,576177.0
2021-04-13,55.655,56.525,55.35,55.795,500257.0
2021-04-14,55.845,57.205,55.605,56.17,607821.0
2021-04-15,56.365,56.94,56.17,56.475,345345.0
2021-04-16,56.505,56.94,56.445,56.87,359599.0
2021-04-19,56.545,57.385,56.535,56.99,367827.0
2021-04-20,56.79,57.275,56.455,57.175,387422.0
2021-04-21,57.205,57.76,56.81,57.48,269656.0
2021-04-22,57.435,57.65,56.78,57.225,1186265.0
2021-04-23,57.265,57.265,56.87,56.99,233002.0
2021-04-26,56.89,57.325,56.345,57.085,406358.0
2021-04-27,56.93,57.255,56.495,57.085,324320.0
2021-04-28,56.93,57.285,56.525,56.665,291382.0
2021-04-29,56.665,57.135,56.505,56.9,290633.0
2021-04-30,56.76,57.135,56.355,56.525,539519.0
2021-05-03,56.595,56.84,55.845,56.02,398841.0
2021-05-04,55.865,56.0,54.53,54.65,563567.0
2021-05-05,54.975,55.165,54.48,54.65,346811.0
2021-05-06,54.65,54.67,53.26,53.335,755848.0
2021-05-07,53.685,53.95,53.27,53.385,450358.0
2021-05-10,53.29,53.565,52.95,53.04,678005.0
2021-05-11,52.805,52.845,51.8,52.5,639901.0
2021-05-12,52.195,52.4,51.75,52.28,599783.0
2021-05-13,52.42,52.765,52.23,52.47,365039.0
2021-05-14,52.655,52.655,52.165,52.33,510066.0
2021-05-17,52.35,52.55,51.62,52.31,584374.0
2021-05-18,52.35,52.9,52.01,52.705,652736.0
2021-05-19,52.2,52.835,52.115,52.725,764238.0
2021-05-20,52.725,53.655,52.55,53.515,603270.0
2021-05-21,53.545,53.565,52.615,52.675,593012.0
2021-05-25,52.905,53.01,52.015,52.605,708961.0
2021-05-26,52.805,53.605,52.43,52.99,733939.0
2021-05-27,52.95,53.575,51.895,52.005,1275243.0
2021-05-28,51.905,52.625,51.905,52.145,601853.0
2021-05-31,52.2,52.21,51.53,51.81,316487.0
2021-06-01,52.095,52.95,51.81,52.48,804788.0
2021-06-02,52.56,52.605,51.945,52.115,621341.0
2021-06-03,51.985,53.605,51.66,53.605,914902.0
2021-06-04,53.605,53.72,53.0,53.23,593784.0
2021-06-07,53.19,53.515,52.825,52.935,426447.0
2021-06-08,53.08,53.74,52.96,53.555,433171.0
2021-06-09,52.155,54.225,51.61,52.635,1266875.0
2021-06-10,52.715,53.93,52.055,53.655,900557.0
2021-06-11,53.92,55.185,53.545,55.015,1067378.0
2021-06-14,54.74,55.195,54.275,54.69,517053.0
2021-06-15,54.74,55.705,54.395,54.81,568260.0
2021-06-16,54.71,54.995,54.45,54.49,355614.0
2021-06-17,54.52,55.945,54.385,55.4,699149.0
2021-06-18,55.26,55.855,54.58,55.165,1150081.0
2021-06-21,55.53,56.655,54.81,55.815,828504.0
2021-06-22,56.05,57.075,55.755,56.81,678499.0
2021-06-23,57.075,57.075,56.05,56.11,512838.0
2021-06-24,56.25,56.685,55.725,56.17,546466.0
2021-06-25,55.925,56.295,55.685,56.06,312058.0
2021-06-28,56.15,56.385,55.655,55.885,428995.0
2021-06-29,55.855,56.375,55.715,56.25,292568.0
2021-06-30,56.27,56.495,55.575,55.99,304901.0
2021-07-02,56.17,56.74,55.755,56.17,296465.0
2021-07-05,56.0,56.375,55.905,56.01,134828.0
2021-07-06,56.01,56.435,55.5,56.31,498742.0
2021-07-07,56.365,56.665,56.16,56.515,399833.0
2021-07-08,56.18,56.495,55.575,56.16,594236.0
2021-07-09,56.19,56.565,55.815,56.475,254378.0
2021-07-12,56.535,56.76,56.21,56.455,293656.0
2021-07-13,56.485,56.645,56.3,56.535,191530.0
2021-07-14,56.28,56.74,56.21,56.27,293995.0
2021-07-15,56.14,56.595,56.02,56.565,274725.0
2021-07-16,56.485,57.135,56.3,56.535,246730.0
2021-07-19,56.01,56.665,55.805,56.23,541891.0
2021-07-20,56.405,57.06,55.96,56.455,373768.0
2021-07-21,56.355,56.79,56.3,56.495,307752.0
2021-07-22,56.3,57.205,56.3,57.02,168580.0
2021-07-23,57.165,58.315,56.99,58.235,444475.0
2021-07-26,58.165,58.5,57.59,58.36,247882.0
2021-07-27,58.43,58.51,58.115,58.225,365547.0
2021-07-28,58.39,58.46,57.81,58.175,327635.0
2021-07-29,58.175,58.33,57.65,57.965,306240.0
2021-07-30,58.045,58.485,57.68,58.025,353953.0
2021-08-03,57.975,58.295,57.385,57.425,413688.0
2021-08-04,57.525,58.66,57.295,58.37,395880.0
2021-08-05,58.51,58.915,57.995,58.225,218726.0
2021-08-06,58.4,59.25,57.93,58.69,572927.0
2021-08-09,58.7,58.845,58.305,58.34,155982.0
2021-08-10,58.56,58.63,58.175,58.53,205477.0
2021-08-11,58.58,58.835,58.205,58.275,271929.0
2021-08-12,58.275,58.63,57.375,57.56,621050.0
2021-08-13,57.75,57.85,57.17,57.345,291012.0
2021-08-16,57.165,57.285,56.605,57.205,299122.0
2021-08-17,57.165,57.75,56.605,57.71,318290.0
2021-08-18,57.78,58.095,57.1,57.88,260280.0
2021-08-19,57.59,58.59,57.415,58.45,259280.0
2021-08-20,58.5,60.12,58.49,59.95,435656.0
2021-08-23,59.755,59.755,58.125,59.055,759420.0
2021-08-24,58.68,59.2,57.995,58.41,565509.0
2021-08-25,58.295,58.69,57.935,58.045,332187.0
2021-08-26,58.025,58.075,56.605,57.485,645684.0
2021-08-27,57.375,57.505,56.79,57.1,388825.0
2021-08-30,56.91,57.655,56.79,57.09,397685.0
2021-08-31,57.135,58.63,56.685,56.82,707671.0
2021-09-01,57.06,57.8,56.685,56.82,771045.0
2021-09-02,56.77,57.185,56.06,56.545,724723.0
2021-09-03,56.545,56.635,55.565,56.16,590976.0
2021-09-07,56.16,56.675,56.06,56.08,777667.0
2021-09-08,56.23,57.445,56.1,56.79,471781.0
2021-09-09,56.3,56.88,54.915,55.005,1694272.0
2021-09-10,55.045,55.31,54.65,54.725,1372329.0
2021-09-13,54.775,55.21,54.175,54.7,913297.0
2021-09-14,54.71,56.01,54.67,55.43,719125.0
2021-09-15,55.35,55.41,54.47,55.045,876122.0
2021-09-16,54.785,55.66,54.62,55.555,691211.0
2021-09-17,55.32,55.885,54.865,55.27,1132988.0
2021-09-20,54.7,55.705,54.62,55.655,654365.0
2021-09-21,55.665,56.335,55.605,56.23,618552.0
2021-09-22,56.27,57.155,55.915,56.94,746165.0
2021-09-23,57.0,57.65,56.91,57.185,556030.0
2021-09-24,57.185,57.285,56.495,56.515,316368.0
2021-09-27,56.395,56.575,56.12,56.19,483790.0
2021-09-28,55.875,55.925,54.795,54.895,719713.0
2021-09-29,54.72,55.2,54.65,54.725,528552.0
2021-09-30,54.62,55.005,54.185,54.265,700204.0
2021-10-01,54.32,54.42,53.395,53.77,544940.0
2021-10-04,53.495,54.095,52.72,53.295,467785.0
2021-10-05,53.285,54.025,53.285,53.64,329196.0
2021-10-06,53.485,53.955,53.105,53.83,466517.0
2021-10-07,54.44,55.245,54.41,54.56,502888.0
2021-10-08,54.57,55.57,54.49,55.125,467193.0
2021-10-12,55.28,55.3,54.135,54.52,451514.0
2021-10-13,54.58,55.36,54.375,55.235,1270823.0
2021-10-14,55.61,56.78,55.26,56.005,399161.0
2021-10-15,56.17,56.595,55.705,56.46,270074.0
2021-10-18,56.31,57.11,55.945,56.885,305231.0
2021-10-19,57.13,57.14,56.725,56.945,208244.0
2021-10-20,56.685,57.13,55.845,56.19,477113.0
2021-10-21,56.18,56.635,56.035,56.065,507751.0
2021-10-22,55.905,56.34,55.36,55.49,262204.0
2021-10-25,55.36,56.19,55.105,56.105,515656.0
2021-10-26,56.4,56.4,55.4,55.44,251573.0
2021-10-27,55.44,55.895,54.8,54.985,518717.0
2021-10-28,55.155,55.67,54.8,55.255,584105.0
2021-10-29,55.26,55.66,55.065,55.3,310609.0
2021-11-01,55.6,55.905,55.095,55.67,228318.0
2021-11-02,55.715,56.14,55.54,55.835,214696.0
2021-11-03,55.855,56.15,55.225,55.52,283500.0
2021-11-04,55.43,56.825,55.43,56.805,251088.0
2021-11-05,57.08,57.535,56.55,56.855,228170.0
2021-11-08,56.865,57.33,56.13,57.12,280538.0
2021-11-09,57.2,58.01,56.885,57.525,260637.0
2021-11-10,57.525,57.9,57.3,57.86,187487.0
2021-11-11,57.835,58.22,57.37,58.05,216838.0
2021-11-12,58.22,58.305,57.515,57.645,238699.0
2021-11-15,57.835,58.2,57.23,57.425,381329.0
2021-11-16,57.595,57.97,57.0,57.04,241111.0
2021-11-17,56.905,57.18,56.32,56.855,362194.0
2021-11-18,56.745,57.23,56.52,56.765,213126.0
2021-11-19,56.735,57.03,56.2,56.825,228840.0
2021-11-22,57.01,57.26,56.19,56.21,273319.0
2021-11-23,56.115,56.39,55.74,56.16,261590.0
2021-11-24,56.045,56.615,55.48,56.575,430591.0
2021-11-25,56.54,57.485,56.35,56.755,139490.0
2021-11-26,55.845,56.47,55.28,55.34,346663.0
2021-11-29,55.755,56.24,55.53,55.765,441633.0
2021-11-30,55.54,56.165,54.205,54.55,875640.0
2021-12-01,55.025,55.4,53.66,53.69,515202.0
2021-12-02,53.67,55.875,53.67,55.37,449523.0
2021-12-03,55.165,55.795,54.915,55.39,497477.0
2021-12-06,55.755,57.38,55.53,57.19,419429.0
2021-12-07,57.34,57.585,56.695,56.855,668793.0
2021-12-08,56.745,58.0,56.055,56.645,819432.0
2021-12-09,56.875,58.25,56.835,57.815,687639.0
2021-12-10,57.99,58.18,57.685,57.775,307369.0
2021-12-13,57.665,59.62,57.655,58.98,760143.0
2021-12-14,58.415,59.555,58.13,58.545,852586.0
2021-12-15,58.375,59.74,58.23,59.485,703907.0
2021-12-16,59.8,60.945,59.435,60.265,948787.0
2021-12-17,60.265,62.36,60.265,61.36,1129193.0
2021-12-20,62.26,62.28,61.255,61.7,667764.0
2021-12-21,61.935,62.27,61.165,61.69,319227.0
2021-12-22,61.6,62.45,61.55,62.065,381249.0
2021-12-23,62.125,62.47,62.075,62.34,208215.0
2021-12-24,62.43,62.54,62.24,62.38,67975.0
2021-12-29,62.775,63.765,62.47,62.885,446166.0
2021-12-30,63.16,63.16,62.33,62.48,254287.0
2021-12-31,62.4,62.775,62.115,62.59,277731.0
2022-01-04,63.1,63.675,62.31,62.685,387497.0
2022-01-05,62.71,62.775,61.285,61.43,594378.0
2022-01-06,60.82,61.43,60.025,60.86,616405.0
2022-01-07,60.53,61.645,60.53,61.205,530406.0
2022-01-10,60.905,61.61,60.76,61.145,472225.0
2022-01-11,61.085,62.225,60.57,62.105,477475.0
2022-01-12,62.235,63.065,61.77,62.67,485383.0
2022-01-13,62.955,63.53,62.67,63.145,371974.0
2022-01-14,62.985,63.165,62.085,62.33,485855.0
2022-01-17,62.015,63.015,62.015,62.62,306540.0
2022-01-18,62.125,63.35,61.915,62.975,619075.0
2022-01-19,63.045,63.49,62.36,62.41,689337.0
2022-01-20,62.42,63.41,60.87,61.125,1249739.0
2022-01-21,61.955,62.69,60.86,60.965,568175.0
2022-01-24,60.85,61.195,59.66,61.175,538584.0
2022-01-25,60.935,61.315,60.095,60.75,368851.0
2022-01-26,61.095,61.835,60.61,60.78,594514.0
2022-01-27,61.085,63.815,60.6,62.33,968594.0
2022-01-28,62.255,63.795,62.115,63.705,453236.0
2022-01-31,63.34,65.055,63.065,64.895,477322.0
2022-02-01,64.955,65.15,63.685,65.11,514087.0
2022-02-02,65.3,66.31,64.975,65.25,587264.0
2022-02-03,64.975,66.07,64.53,65.565,367417.0
2022-02-04,65.32,66.485,65.03,66.19,345048.0
2022-02-07,66.18,66.515,64.955,65.09,481717.0
2022-02-08,65.52,66.755,65.065,66.555,522999.0
2022-02-09,66.885,67.92,66.555,67.525,790111.0
2022-02-10,67.33,67.675,65.795,65.835,610222.0
2022-02-11,65.905,66.13,63.775,63.915,936326.0
2022-02-14,63.48,64.055,62.935,63.035,1142879.0
2022-02-15,63.32,64.22,63.145,63.32,435968.0
2022-02-16,63.175,64.25,62.73,64.125,329531.0
2022-02-17,63.995,64.38,63.45,63.49,291192.0
2022-02-18,63.48,64.065,63.32,63.61,214617.0
2022-02-22,62.985,64.025,62.275,63.725,683524.0
2022-02-23,63.705,64.23,63.22,63.59,601998.0
2022-02-24,62.54,64.2,62.135,64.075,461961.0
2022-02-25,63.945,64.625,63.32,64.59,465935.0
2022-02-28,64.135,64.885,63.6,64.805,1105363.0
2022-03-01,64.44,65.2,64.085,64.49,346644.0
2022-03-02,64.58,65.35,64.24,65.2,356039.0
2022-03-03,65.35,65.5,64.695,64.965,596272.0
2022-03-04,64.37,66.17,64.37,65.955,398228.0
2022-03-07,65.835,68.18,65.835,67.26,937578.0
2022-03-08,67.515,67.515,65.645,66.28,714332.0
2022-03-09,66.43,68.14,66.3,68.14,523514.0
2022-03-10,67.635,68.905,66.815,68.395,735800.0
2022-03-11,68.545,69.11,68.08,68.575,314085.0
2022-03-14,68.415,69.07,67.35,67.835,452803.0
2022-03-15,67.685,68.625,67.485,68.475,659644.0
2022-03-16,68.525,69.95,68.25,69.87,770569.0
2022-03-17,69.75,70.315,69.07,69.74,572963.0
2022-03-18,69.575,70.07,68.08,68.29,1733443.0
2022-03-21,68.405,68.735,67.695,68.09,421701.0
2022-03-22,68.1,68.81,68.04,68.17,457608.0
2022-03-23,68.29,68.625,67.1,67.98,318427.0
2022-03-24,68.14,68.505,66.665,67.18,580527.0
2022-03-25,67.405,67.735,66.38,66.815,396924.0
2022-03-28,66.635,67.36,66.15,67.02,493152.0
2022-03-29,67.17,68.525,67.14,67.99,462488.0
2022-03-30,69.465,70.74,68.1,70.435,781525.0
2022-03-31,70.665,71.63,70.0,70.15,777247.0
2022-04-01,69.95,72.6,69.95,71.65,1000416.0
2022-04-04,71.73,71.73,70.2,71.525,528380.0
2022-04-05,71.485,74.345,71.135,73.85,925013.0
2022-04-06,73.67,74.5,72.96,74.205,624500.0
2022-04-07,74.315,75.78,74.095,75.065,720467.0
2022-04-08,75.015,75.37,72.91,72.97,589508.0
2022-04-11,72.78,73.245,72.54,72.82,589936.0
2022-04-12,72.9,73.6,71.81,71.88,685101.0
2022-04-13,71.955,72.875,71.725,72.775,426185.0
2022-04-14,73.24,73.24,71.46,72.4,306903.0
2022-04-18,72.18,73.51,72.045,72.42,384237.0
2022-04-19,72.48,75.055,72.29,74.4,593306.0
2022-04-20,74.705,74.825,73.985,74.735,385734.0
2022-04-21,75.095,76.045,74.52,74.755,773787.0
2022-04-22,74.945,74.965,72.765,72.855,515639.0
2022-04-25,72.28,74.19,72.28,73.895,654039.0
2022-04-26,73.945,73.965,71.61,72.15,512170.0
2022-04-27,72.005,72.915,71.765,72.44,362155.0
2022-04-28,72.33,72.845,71.835,72.18,347455.0
2022-04-29,71.59,72.085,70.55,70.715,314030.0
2022-05-02,70.695,71.66,70.31,70.845,415650.0
2022-05-03,70.905,71.55,70.53,71.14,440928.0
2022-05-04,71.105,71.765,70.43,71.28,336999.0
2022-05-05,70.975,71.36,69.13,69.765,407323.0
2022-05-06,69.705,70.18,68.635,69.845,510607.0
2022-05-09,69.085,70.23,68.815,69.48,689829.0
2022-05-10,70.32,70.48,68.845,69.055,645632.0
2022-05-11,68.795,70.3,67.19,67.45,673370.0
2022-05-12,67.035,70.045,67.035,69.845,731591.0
2022-05-13,69.985,71.065,69.925,70.735,478156.0
2022-05-16,70.775,72.21,70.24,71.26,387621.0
2022-05-17,71.865,71.865,70.17,70.41,493692.0
2022-05-18,69.32,69.6,64.14,65.27,1469564.0
2022-05-19,64.775,65.44,64.23,65.37,541816.0
2022-05-20,65.875,67.695,65.43,67.625,934661.0
2022-05-24,67.54,68.32,66.4,67.51,467056.0
2022-05-25,66.805,69.47,66.805,68.015,549498.0
2022-05-26,68.995,70.16,68.19,69.43,528941.0
2022-05-27,69.735,71.005,69.2,70.705,535200.0
2022-05-30,71.23,72.785,70.59,71.56,320837.0
2022-05-31,71.785,72.875,70.795,72.635,589333.0
2022-06-01,72.54,73.25,70.985,71.28,398722.0
2022-06-02,71.875,74.16,70.765,71.13,704471.0
2022-06-03,70.785,70.955,69.3,69.43,690669.0
2022-06-06,69.57,69.855,68.845,69.11,656260.0
2022-06-07,68.975,69.18,68.22,69.12,591271.0
2022-06-08,70.785,72.795,70.53,72.765,1055095.0
2022-06-09,70.905,73.4,70.905,72.055,510853.0
2022-06-10,71.715,71.885,70.5,70.725,573327.0
2022-06-13,69.53,71.33,69.43,71.055,544341.0
2022-06-14,70.855,72.3,70.22,71.57,712481.0
2022-06-15,71.885,72.605,70.935,71.725,602266.0
2022-06-16,71.095,71.31,69.44,69.765,719997.0
2022-06-17,69.895,71.675,69.775,71.28,1327333.0
2022-06-20,71.54,72.925,71.49,72.4,463871.0
2022-06-21,72.58,74.34,72.43,72.875,713039.0
2022-06-22,72.58,74.5,71.795,73.57,617234.0
2022-06-23,73.57,74.3,73.005,73.5,616283.0
2022-06-24,73.635,74.51,73.25,74.21,480360.0
2022-06-27,74.3,75.36,73.745,75.015,718543.0
2022-06-28,75.29,75.885,74.075,74.27,844374.0
2022-06-29,74.22,74.825,73.47,74.25,784981.0
2022-06-30,73.47,74.13,72.655,73.39,806586.0
2022-07-04,73.36,75.34,73.36,74.745,357436.0
2022-07-05,74.755,75.735,74.755,75.53,718839.0
2022-07-06,75.75,76.74,73.31,73.695,791095.0
2022-07-07,73.81,75.705,73.495,75.605,701857.0
2022-07-08,75.555,77.695,75.16,77.575,914837.0
2022-07-11,77.33,77.585,76.01,76.435,577568.0
2022-07-12,76.535,76.845,74.585,74.85,706401.0
2022-07-13,74.605,76.365,74.02,75.775,707938.0
2022-07-14,75.825,76.515,75.07,75.95,539625.0
2022-07-15,76.18,76.735,75.495,75.505,450086.0
2022-07-18,76.0,76.755,75.375,76.07,331935.0
2022-07-19,76.395,76.685,75.17,75.385,373782.0
2022-07-20,75.27,75.785,74.315,75.675,629057.0
2022-07-21,75.485,76.465,74.995,76.15,357278.0
2022-07-22,76.25,77.03,75.91,76.3,267732.0
2022-07-25,76.425,76.755,76.08,76.745,263202.0
2022-07-26,76.695,76.695,75.695,76.33,465204.0
2022-07-27,76.485,77.38,76.2,77.19,410924.0
2022-07-28,77.24,78.875,76.91,77.605,520887.0
2022-07-29,77.605,77.885,76.715,76.905,437284.0
2022-08-02,76.905,77.37,75.605,75.705,652241.0
2022-08-03,75.805,76.395,75.375,75.585,566671.0
2022-08-04,75.9,77.06,75.345,76.93,1052908.0
2022-08-05,76.92,76.92,74.685,75.315,332808.0
2022-08-08,75.325,76.05,75.04,75.375,256110.0
2022-08-09,75.295,75.97,75.13,75.755,246388.0
2022-08-10,76.2,77.735,76.15,77.485,442726.0
2022-08-11,77.785,78.49,77.485,78.05,500474.0
2022-08-12,78.17,78.605,77.845,78.53,346717.0
2022-08-15,78.54,81.045,78.35,80.42,521424.0
2022-08-16,80.125,81.855,80.015,81.48,432015.0
2022-08-17,81.255,82.68,80.905,81.035,879833.0
2022-08-18,81.085,81.255,79.47,79.995,479581.0
2022-08-19,79.63,80.26,79.47,79.62,408583.0
2022-08-22,79.12,80.795,78.965,80.735,403705.0
2022-08-23,80.26,81.185,80.22,80.935,348837.0
2022-08-24,81.035,82.105,80.755,81.215,333181.0
2022-08-25,81.37,81.47,79.965,81.35,350784.0
2022-08-26,81.28,81.895,79.635,79.745,300374.0
2022-08-29,79.6,80.64,79.52,80.39,363612.0
2022-08-30,80.57,81.055,79.735,80.47,407880.0
2022-08-31,81.005,81.935,79.015,79.25,582960.0
2022-09-01,78.825,79.795,78.47,79.62,383557.0
2022-09-02,80.095,80.795,79.12,79.56,345903.0
2022-09-06,79.59,80.985,79.24,79.36,628994.0
2022-09-07,79.27,79.47,78.51,79.31,490358.0
2022-09-08,79.33,79.635,77.24,78.775,518380.0
2022-09-09,80.865,82.49,79.46,79.855,654288.0
2022-09-12,80.54,80.55,77.08,78.2,822490.0
2022-09-13,77.3,78.19,76.09,76.435,851219.0
2022-09-14,76.545,77.485,75.695,76.0,600008.0
2022-09-15,76.0,77.02,75.345,75.525,508991.0
2022-09-16,74.93,76.31,74.325,76.05,776961.0
2022-09-19,75.755,78.21,75.395,77.905,581936.0
2022-09-20,77.795,78.12,77.03,77.785,764156.0
2022-09-21,78.13,78.13,76.31,76.34,396981.0
2022-09-22,76.3,77.31,75.775,75.97,422127.0
2022-09-23,75.405,77.33,75.325,75.825,873123.0
2022-09-26,75.435,75.94,74.94,75.615,619124.0
2022-09-27,75.785,76.98,75.555,76.755,882197.0
2022-09-28,77.03,78.29,76.745,77.925,649475.0
2022-09-29,77.965,78.45,77.2,78.29,690110.0
2022-09-30,78.47,78.675,77.745,78.575,856187.0
2022-10-03,78.825,80.67,78.575,80.31,816505.0
2022-10-04,80.855,82.335,80.36,82.205,1069228.0
2022-10-05,81.805,83.185,81.57,82.82,680368.0
2022-10-06,82.885,82.98,80.575,81.02,1875699.0
2022-10-07,80.74,81.83,79.955,80.585,561096.0
2022-10-11,80.055,81.18,79.84,80.015,729643.0
2022-10-12,80.285,80.75,79.085,79.75,439204.0
2022-10-13,78.825,80.99,78.51,80.575,622839.0
2022-10-14,81.595,81.615,79.165,79.285,487093.0
2022-10-17,79.82,80.72,79.285,79.365,567655.0
2022-10-18,80.065,80.425,78.905,80.405,577951.0
2022-10-19,80.265,80.275,79.095,79.54,326743.0
2022-10-20,79.67,79.92,78.145,78.32,345072.0
2022-10-21,78.53,79.45,78.165,79.285,501610.0
2022-10-24,79.48,80.585,79.075,80.195,387520.0
2022-10-25,80.145,81.9,79.75,81.305,569009.0
2022-10-26,81.305,81.99,80.62,81.04,504521.0
2022-10-27,80.88,81.9,80.86,81.01,499827.0
2022-10-28,80.94,81.645,80.63,81.635,369713.0
2022-10-31,81.515,82.02,79.9,80.265,525539.0
2022-11-01,81.02,81.285,79.325,79.95,405348.0
2022-11-02,80.035,80.65,79.005,79.065,314051.0
2022-11-03,78.825,79.99,78.825,79.64,294782.0
2022-11-04,79.65,80.295,78.63,78.74,341992.0
2022-11-07,79.43,80.005,78.965,79.315,346966.0
2022-11-08,79.395,80.065,77.935,78.015,466960.0
2022-11-09,77.995,78.825,77.52,77.675,364722.0
2022-11-10,79.395,80.68,78.24,80.63,575632.0
2022-11-11,80.86,80.86,76.585,76.685,832417.0
2022-11-14,76.845,78.52,76.32,76.34,843951.0
2022-11-15,77.26,77.42,75.475,75.535,999574.0
2022-11-16,75.775,76.885,74.715,76.815,846085.0
2022-11-17,76.2,77.52,75.71,76.07,455222.0
2022-11-18,76.575,77.2,76.16,77.045,367932.0
2022-11-21,77.59,78.845,77.1,78.69,564690.0
2022-11-22,78.77,79.415,77.825,78.935,472519.0
2022-11-23,79.035,80.525,78.905,79.185,491900.0
2022-11-24,79.185,80.185,79.125,79.64,131701.0
2022-11-25,79.95,80.62,79.125,80.065,248776.0
2022-11-28,79.99,82.13,79.99,81.595,479081.0
2022-11-29,81.635,82.07,79.59,80.75,439472.0
2022-11-30,80.93,81.705,80.315,81.635,660337.0
2022-12-01,81.205,82.355,80.66,82.15,781892.0
2022-12-02,82.03,83.575,81.375,83.08,532899.0
2022-12-05,83.29,83.535,80.94,81.0,526766.0
2022-12-06,81.0,81.1,78.955,79.165,696818.0
2022-12-07,80.81,84.075,79.195,83.29,1172458.0
2022-12-08,83.705,85.155,82.915,84.765,1110335.0
2022-12-09,84.31,84.31,81.645,81.735,559058.0
2022-12-12,81.79,82.2,80.235,80.325,690833.0
2022-12-13,80.415,80.565,79.015,79.075,1003118.0
2022-12-14,79.075,80.84,78.58,80.385,764458.0
2022-12-15,80.185,80.495,78.71,79.72,583740.0
2022-12-16,79.325,81.16,78.79,80.315,1214901.0
2022-12-19,80.585,81.1,79.335,79.45,675796.0
2022-12-20,78.835,79.7,78.235,78.58,546038.0
2022-12-21,78.71,80.7,78.71,79.73,474950.0
2022-12-22,79.365,79.68,78.52,79.305,303484.0
2022-12-23,79.175,79.365,78.28,79.325,157236.0
2022-12-28,78.39,80.81,78.39,80.155,464892.0
2022-12-29,80.315,80.6,79.175,79.265,280447.0
2022-12-30,79.035,79.48,78.135,78.52,425365.0
2023-01-03,78.72,79.85,78.71,79.185,363187.0
2023-01-04,79.45,79.62,78.48,79.385,369910.0
2023-01-05,79.37,80.28,78.745,79.715,438696.0
2023-01-06,79.575,82.325,79.575,82.275,638045.0
2023-01-09,82.245,82.445,80.945,81.295,587834.0
2023-01-10,81.295,81.67,79.975,80.735,409417.0
2023-01-11,80.925,81.42,79.895,81.275,538885.0
2023-01-12,81.105,81.355,79.795,80.26,542126.0
2023-01-13,80.12,81.91,79.915,81.155,432487.0
2023-01-16,80.865,82.575,80.64,82.355,217451.0
2023-01-17,82.035,82.83,81.47,82.005,757750.0
2023-01-18,82.035,82.515,81.45,81.59,546122.0
2023-01-19,81.365,82.045,80.26,80.765,624491.0
2023-01-20,80.895,82.135,80.67,81.99,376933.0
2023-01-23,82.255,83.16,81.69,82.69,569893.0
2023-01-24,82.69,84.755,82.605,84.52,507934.0
2023-01-25,84.2,85.055,83.395,83.605,636856.0
2023-01-26,84.0,84.0,81.75,81.83,446212.0
2023-01-27,81.84,82.175,79.26,79.625,1023581.0
2023-01-30,79.615,80.315,79.19,79.545,825445.0
2023-01-31,79.675,80.26,78.305,78.95,736406.0
2023-02-01,78.755,79.45,78.04,79.28,986938.0
2023-02-02,79.15,80.15,78.525,78.595,781537.0
2023-02-03,78.445,79.02,77.89,78.635,686569.0
2023-02-06,78.535,78.635,77.735,77.92,458910.0
2023-02-07,77.515,78.02,77.185,77.485,387678.0
2023-02-08,77.395,78.695,77.105,78.495,491374.0
2023-02-09,78.82,79.18,77.92,78.335,631428.0
2023-02-10,78.255,78.615,77.445,78.295,407588.0
2023-02-13,78.385,79.41,78.385,78.83,278603.0
2023-02-14,78.395,79.35,77.335,78.325,672671.0
2023-02-15,77.9,79.4,77.66,79.27,392378.0
2023-02-16,78.97,79.39,78.585,78.635,313516.0
2023-02-17,78.585,79.39,78.385,79.3,274067.0
2023-02-21,78.655,78.92,77.365,77.65,541983.0
2023-02-22,77.84,78.545,77.425,78.07,343276.0
2023-02-23,78.185,78.89,77.8,78.335,350282.0
2023-02-24,78.09,78.83,77.305,78.745,284931.0
2023-02-27,79.0,79.37,78.555,78.595,274966.0
2023-02-28,78.305,78.535,77.87,78.205,288866.0
2023-03-01,78.09,78.245,77.295,77.365,443576.0
2023-03-02,76.79,76.955,75.48,75.905,964533.0
2023-03-03,76.155,77.185,75.945,76.35,609544.0
2023-03-06,76.4,77.97,76.29,77.175,592538.0
2023-03-07,77.405,77.82,76.9,77.175,317155.0
2023-03-08,77.175,77.79,75.965,76.055,492724.0
2023-03-09,76.075,77.435,76.065,76.51,555888.0
2023-03-10,76.5,77.375,76.43,76.65,361109.0
2023-03-13,76.52,77.335,74.945,75.36,692321.0
2023-03-14,75.705,76.38,74.425,75.0,452997.0
2023-03-15,74.915,75.57,73.78,75.16,734097.0
2023-03-16,75.39,77.075,74.895,76.985,595429.0
2023-03-17,76.35,77.425,76.06,77.325,1031548.0
2023-03-20,77.125,78.0,76.8,77.84,344767.0
2023-03-21,77.91,78.515,75.655,76.63,561675.0
2023-03-22,76.6,77.82,76.47,77.345,306121.0
2023-03-23,77.335,78.305,77.085,77.495,346080.0
2023-03-24,77.67,78.525,77.475,78.11,341186.0
2023-03-27,78.09,78.385,77.365,77.505,395186.0
2023-03-28,77.88,78.375,77.155,77.89,321368.0
2023-03-29,80.57,80.755,78.215,79.845,799992.0
2023-03-30,79.38,80.34,78.635,80.22,798400.0
2023-03-31,80.25,81.89,79.655,80.14,858423.0
2023-04-03,79.515,80.815,79.515,80.24,502078.0
2023-04-04,80.055,81.47,79.845,80.835,635691.0
2023-04-05,80.785,81.85,80.42,81.335,532501.0
2023-04-06,81.065,82.125,80.885,81.62,498735.0
2023-04-10,81.365,81.65,80.995,81.54,429855.0
2023-04-11,81.46,82.335,81.305,81.78,626102.0
2023-04-12,81.94,82.135,81.205,81.305,472083.0
2023-04-13,81.325,81.65,80.74,81.255,613236.0
2023-04-14,81.205,82.275,81.155,82.225,306564.0
2023-04-17,82.275,83.04,81.93,82.695,390790.0
2023-04-18,82.715,83.31,82.495,82.925,365326.0
2023-04-19,82.93,83.6,82.465,82.835,267402.0
2023-04-20,82.325,83.865,82.325,83.36,279726.0
2023-04-21,83.6,85.06,83.43,84.185,499278.0
2023-04-24,84.275,84.41,83.47,84.245,287293.0
2023-04-25,84.47,84.7,83.765,83.895,428154.0
2023-04-26,84.095,84.59,83.62,84.255,271618.0
2023-04-27,84.315,84.75,83.59,84.285,265092.0
2023-04-28,84.275,84.47,83.08,83.34,294850.0
2023-05-01,83.51,84.87,83.46,84.71,433770.0
2023-05-02,84.42,84.62,83.08,83.915,307215.0
2023-05-03,83.875,83.875,82.675,83.09,403972.0
2023-05-04,83.03,83.685,81.245,81.73,289073.0
2023-05-05,82.01,82.815,81.89,82.385,278294.0
2023-05-08,81.69,83.17,81.69,82.855,153530.0
2023-05-09,82.885,83.87,82.21,83.33,231977.0
2023-05-10,83.31,83.575,82.45,83.27,238693.0
2023-05-11,83.44,84.015,83.12,83.855,203769.0
2023-05-12,84.165,84.81,83.59,83.875,265504.0
2023-05-15,83.985,84.365,82.445,83.16,317943.0
2023-05-16,82.915,83.51,82.515,82.715,408289.0
2023-05-17,82.715,82.875,81.63,82.695,332002.0
2023-05-18,82.755,83.705,82.425,82.98,304136.0
2023-05-19,83.675,84.43,82.925,83.925,367276.0
2023-05-23,83.785,83.965,81.455,81.95,510306.0
2023-05-24,81.7,82.375,81.285,81.405,307658.0
2023-05-25,81.53,82.225,80.945,81.62,489953.0
2023-05-26,81.8,83.53,81.345,83.16,390405.0
2023-05-29,83.22,83.22,82.445,82.705,127602.0
2023-05-30,82.695,83.16,81.365,81.435,437204.0
2023-05-31,81.335,82.63,80.77,82.01,643189.0
2023-06-01,81.68,84.005,81.445,81.75,622254.0
2023-06-02,81.83,82.96,81.75,82.905,381062.0
2023-06-05,82.95,84.235,82.905,83.51,472620.0
2023-06-06,83.805,84.025,82.1,82.285,514872.0
2023-06-07,84.41,84.88,80.25,82.355,872118.0
2023-06-08,82.365,82.825,81.355,82.295,661177.0
2023-06-09,82.16,82.7,81.315,82.455,424766.0
2023-06-12,82.675,84.42,82.425,84.135,586437.0
2023-06-13,84.44,85.405,83.725,84.035,578033.0
2023-06-14,83.985,85.715,83.915,85.275,451880.0
2023-06-15,85.395,86.13,85.06,85.99,420194.0
2023-06-16,86.4,87.44,86.06,86.545,1530486.0
2023-06-19,86.745,87.045,85.585,86.11,150353.0
2023-06-20,85.755,86.765,85.725,86.31,463867.0
2023-06-21,86.37,86.945,85.455,85.525,544400.0
2023-06-22,85.585,86.12,85.24,85.505,302837.0
2023-06-23,85.455,86.32,85.105,85.765,427166.0
2023-06-26,85.94,87.175,85.425,86.3,462716.0
2023-06-27,86.44,87.94,86.3,87.8,417518.0
2023-06-28,88.045,88.235,86.545,87.145,330327.0
2023-06-29,87.37,87.5,86.46,87.46,374831.0
2023-06-30,87.47,89.32,87.45,89.1,689174.0
2023-07-04,89.06,89.575,88.095,88.435,191436.0
2023-07-05,88.205,89.0,88.115,88.84,524916.0
2023-07-06,89.23,89.37,88.145,88.645,619654.0
2023-07-07,88.155,88.92,86.22,86.565,412942.0
2023-07-10,86.635,87.115,85.79,86.705,418345.0
2023-07-11,86.685,86.865,84.6,85.065,553527.0
2023-07-12,84.995,85.62,84.49,85.455,291671.0
2023-07-13,85.59,86.385,85.465,86.07,385816.0
2023-07-14,86.29,88.015,85.93,87.89,357000.0
2023-07-17,87.85,88.185,87.19,87.41,315456.0
2023-07-18,87.43,87.93,86.935,87.56,270064.0
2023-07-19,87.56,88.135,86.815,87.52,352346.0
2023-07-20,87.37,88.015,87.015,87.86,242540.0
2023-07-21,88.245,88.255,87.63,87.92,264279.0
2023-07-24,87.78,88.735,87.64,88.605,286620.0
2023-07-25,88.94,89.44,88.455,89.06,296785.0
2023-07-26,89.06,89.45,87.79,88.83,486625.0
2023-07-27,87.86,88.395,86.835,86.985,823046.0
2023-07-28,87.26,87.54,86.525,86.615,321717.0
2023-07-31,86.505,87.39,85.98,86.33,351300.0
2023-08-01,85.98,86.565,85.275,85.325,414767.0
2023-08-02,85.435,86.555,84.785,84.925,361114.0
2023-08-03,84.64,84.925,84.01,84.29,245868.0
2023-08-04,83.99,85.56,83.845,85.015,238601.0
2023-08-08,86.19,86.24,83.805,85.015,393840.0
2023-08-09,84.985,85.345,84.47,85.015,347030.0
2023-08-10,85.335,86.09,84.63,84.995,229495.0
2023-08-11,84.64,85.465,84.37,85.075,214963.0
2023-08-14,85.125,85.74,85.075,85.305,283292.0
2023-08-15,84.985,85.85,83.675,84.925,484619.0
2023-08-16,84.925,86.535,84.58,86.23,493724.0
2023-08-17,86.3,86.515,85.535,86.345,557353.0
2023-08-18,86.395,86.625,85.83,85.85,489679.0
2023-08-21,85.99,86.415,84.53,85.055,245893.0
2023-08-22,85.295,85.68,84.4,84.68,238860.0
2023-08-23,84.69,85.88,84.68,85.64,314838.0
2023-08-24,85.505,85.81,84.785,84.815,368998.0
2023-08-25,84.845,85.465,84.28,85.285,228007.0
2023-08-28,85.365,85.69,85.005,85.215,155442.0
2023-08-29,85.235,86.895,84.915,86.805,316418.0
2023-08-30,86.955,87.49,86.27,86.34,367380.0
2023-08-31,86.475,87.32,86.2,87.075,327249.0
2023-09-01,87.3,88.305,86.915,88.025,396850.0
2023-09-05,87.7,88.735,87.47,88.265,325586.0
2023-09-06,88.275,88.645,86.865,87.17,447232.0
2023-09-07,87.33,87.96,86.745,86.985,338088.0
2023-09-08,86.965,87.36,86.695,87.025,234627.0
2023-09-11,87.21,88.305,87.015,88.105,445788.0
2023-09-12,88.155,88.88,87.94,88.81,638659.0
2023-09-13,89.845,94.4,89.21,94.08,1943534.0
2023-09-14,94.475,95.81,94.34,95.7,1000220.0
2023-09-15,95.69,96.295,94.575,95.045,1387378.0
2023-09-18,94.725,95.72,94.24,95.38,417081.0
2023-09-19,95.055,95.86,94.525,94.625,413999.0
2023-09-20,94.785,95.4,94.495,95.045,299211.0
2023-09-21,94.765,95.135,93.485,93.635,399610.0
2023-09-22,93.91,94.06,92.77,93.035,442661.0
2023-09-25,92.71,93.91,92.52,93.575,396277.0
2023-09-26,92.925,93.285,92.21,92.63,461492.0
2023-09-27,92.75,92.895,91.745,92.28,371739.0
2023-09-28,92.09,93.98,91.765,93.85,315085.0
2023-09-29,94.3,94.41,92.925,93.005,400215.0
2023-10-02,93.275,93.525,92.36,92.63,338071.0
2023-10-03,92.43,92.77,92.015,92.37,355027.0
2023-10-04,92.925,94.4,92.08,93.015,339484.0
2023-10-05,93.715,94.44,93.115,93.93,519232.0
2023-10-06,93.665,94.57,93.185,93.645,379565.0
2023-10-10,94.34,95.105,93.505,94.51,339577.0
2023-10-11,94.985,96.04,94.45,95.96,316639.0
2023-10-12,96.12,96.675,94.52,94.58,589559.0
2023-10-13,94.69,95.075,94.3,94.8,466144.0
2023-10-16,95.115,95.655,94.885,94.995,446865.0
2023-10-17,94.885,95.565,94.65,94.955,294238.0
2023-10-18,94.58,95.195,94.11,94.3,293955.0
2023-10-19,94.09,94.74,92.88,93.515,310359.0
2023-10-20,93.535,94.24,93.325,93.605,319725.0
2023-10-23,93.585,95.105,93.345,94.53,425055.0
2023-10-24,95.085,95.395,94.09,94.55,468999.0
2023-10-25,94.49,95.92,94.15,95.545,687340.0
2023-10-26,95.545,96.48,94.995,95.695,792637.0
2023-10-27,95.73,96.08,93.535,93.645,299246.0
2023-10-30,94.26,95.325,94.25,95.005,226287.0
2023-10-31,95.275,95.605,93.605,94.19,272845.0
2023-11-01,94.25,95.495,94.0,95.395,280746.0
2023-11-02,95.305,96.995,94.73,95.375,560565.0
2023-11-03,95.485,95.83,94.54,95.445,426104.0
2023-11-06,95.675,97.075,95.025,96.775,275640.0
2023-11-07,97.125,97.175,96.21,96.51,313234.0
2023-11-08,96.51,97.67,95.98,97.6,256293.0
2023-11-09,97.76,98.15,97.175,98.05,366909.0
2023-11-10,97.92,98.47,97.095,98.34,321828.0
2023-11-13,98.27,99.61,97.98,99.155,262984.0
2023-11-14,99.71,99.86,97.65,98.835,521965.0
2023-11-15,99.165,99.8,97.96,98.19,378561.0
2023-11-16,98.41,98.765,96.705,97.065,423087.0
2023-11-17,97.255,98.17,96.875,98.04,295956.0
2023-11-20,97.97,98.515,97.165,98.04,249213.0
2023-11-21,98.47,98.985,97.77,97.93,325635.0
2023-11-22,98.27,98.705,97.79,97.97,221508.0
2023-11-23,97.82,98.39,97.75,97.87,48153.0
2023-11-24,97.92,98.09,97.255,97.72,139118.0
2023-11-27,97.71,97.75,97.135,97.345,216436.0
2023-11-28,97.61,98.16,97.045,97.455,269382.0
2023-11-29,97.92,97.92,96.35,96.875,300816.0
2023-11-30,97.305,98.22,96.15,98.02,484621.0
2023-12-01,97.83,98.995,97.03,98.885,467756.0
2023-12-04,99.125,99.8,98.895,99.115,308127.0
2023-12-05,99.315,100.905,98.965,99.49,492326.0
2023-12-06,100.18,101.265,99.275,99.415,443543.0
2023-12-07,99.73,100.06,98.985,99.89,324575.0
2023-12-08,100.405,100.415,98.825,99.115,311636.0
2023-12-11,99.43,99.6,97.73,98.22,421800.0
2023-12-12,98.22,98.855,97.195,98.545,357126.0
2023-12-13,100.555,100.615,96.23,96.52,861100.0
2023-12-14,95.505,96.48,89.585,92.38,1740918.0
2023-12-15,91.945,92.695,89.445,89.515,2392177.0
2023-12-18,90.155,92.91,89.765,92.84,1007482.0
2023-12-19,92.94,93.775,92.14,92.64,720692.0
2023-12-20,92.78,93.545,91.735,91.905,792485.0
2023-12-21,92.22,93.025,91.715,92.13,601481.0
2023-12-22,92.2,93.95,92.13,93.685,417183.0
2023-12-27,93.065,94.02,93.055,93.855,398068.0
2023-12-28,93.88,94.31,93.595,93.98,167086.0
2023-12-29,94.08,95.025,93.775,94.975,209430.0
2024-01-02,94.805,95.225,94.31,94.5,315508.0
2024-01-03,94.5,94.88,94.11,94.29,349562.0
2024-01-04,94.34,94.56,93.875,94.13,313571.0
2024-01-05,93.865,94.55,93.285,93.855,376355.0
2024-01-08,93.955,95.375,93.855,95.275,452889.0
2024-01-09,95.305,96.135,94.52,95.985,360290.0
2024-01-10,96.55,96.9,96.045,96.69,327556.0
2024-01-11,96.86,96.89,95.635,96.78,229390.0
2024-01-12,97.15,98.045,96.28,96.55,709022.0
2024-01-15,96.46,97.775,96.35,97.605,282081.0
2024-01-16,97.605,98.69,97.385,98.58,381109.0
2024-01-17,98.57,98.89,98.045,98.74,461729.0
2024-01-18,98.9,99.685,98.54,99.445,372208.0
2024-01-19,99.375,99.805,98.39,98.75,323373.0
2024-01-22,98.94,99.06,98.045,98.91,326534.0
2024-01-23,99.1,101.32,98.3,101.19,467213.0
2024-01-24,100.53,101.03,99.53,99.675,415020.0
2024-01-25,99.535,100.055,98.245,99.525,437578.0
2024-01-26,99.2,99.875,98.63,98.8,237922.0
2024-01-29,98.205,99.17,97.345,99.11,480685.0
2024-01-30,99.14,99.875,98.74,99.495,270609.0
2024-01-31,99.715,100.075,98.025,98.215,633424.0
2024-02-01,98.48,99.875,98.055,99.755,308543.0
2024-02-02,99.725,100.225,99.08,99.845,265710.0
2024-02-05,100.025,100.035,98.33,98.87,261387.0
2024-02-06,98.54,99.685,98.46,99.08,292034.0
2024-02-07,99.495,99.535,98.145,98.37,289805.0
2024-02-08,99.03,99.965,97.685,99.715,423109.0
2024-02-09,100.52,100.78,99.535,100.235,451212.0
2024-02-12,100.155,101.28,100.125,100.49,279137.0
2024-02-13,100.155,101.12,98.47,99.675,468700.0
2024-02-14,99.755,102.395,99.535,102.355,330483.0
2024-02-15,102.77,103.48,101.515,102.285,369657.0
2024-02-16,102.295,103.32,101.775,102.86,272901.0
2024-02-20,103.11,104.265,103.02,103.935,415210.0
2024-02-21,103.865,104.73,102.78,103.665,181752.0
2024-02-22,104.095,104.9,103.865,104.475,250509.0
2024-02-23,104.605,105.32,103.6,105.2,312160.0
2024-02-26,104.83,105.5,103.875,104.74,346684.0
2024-02-27,104.385,106.115,103.2,105.975,228685.0
2024-02-28,105.845,107.0,105.2,106.735,370192.0
2024-02-29,106.665,107.38,104.395,104.495,463473.0
2024-03-01,104.565,104.685,102.85,103.775,559911.0
2024-03-04,103.1,104.08,101.835,102.185,470259.0
2024-03-05,102.145,102.565,101.29,102.295,407638.0
2024-03-06,102.425,104.465,102.425,104.405,605843.0
2024-03-07,104.74,104.85,102.275,102.425,444973.0
2024-03-08,101.975,103.16,101.33,102.215,479534.0
2024-03-11,102.035,103.18,101.735,103.18,262876.0
2024-03-12,103.765,104.705,103.16,104.445,428189.0
2024-03-13,104.355,104.75,103.805,104.505,257296.0
2024-03-14,104.89,104.91,103.175,104.055,231566.0
2024-03-15,104.065,105.31,102.99,104.83,1406996.0
2024-03-18,104.82,105.51,104.205,104.435,257085.0
2024-03-19,104.715,105.61,104.175,105.25,186530.0
2024-03-20,105.64,105.985,104.165,104.665,256920.0
2024-03-21,104.275,105.01,103.27,103.41,309462.0
2024-03-22,103.56,103.715,100.78,100.85,472893.0
2024-03-25,100.85,101.825,100.295,101.0,285757.0
2024-03-26,101.525,103.07,100.59,102.575,333179.0
2024-03-27,103.52,104.255,102.85,104.165,385715.0
2024-03-28,103.985,104.86,102.525,102.71,297037.0
2024-04-01,102.72,103.52,101.32,101.775,360284.0
2024-04-02,101.745,102.505,99.835,101.32,496238.0
2024-04-03,101.08,101.32,99.795,99.895,537532.0
2024-04-04,104.515,110.415,103.34,109.86,1478919.0
2024-04-05,110.935,114.28,108.545,113.97,711268.0
2024-04-08,113.71,114.15,111.005,111.015,462132.0
2024-04-09,111.37,111.73,108.815,109.46,412246.0
2024-04-10,107.3,111.75,107.26,111.125,392420.0
2024-04-11,110.745,113.32,110.535,112.425,452084.0
2024-04-12,112.425,112.95,111.24,111.53,414394.0
2024-04-15,112.03,113.055,111.49,112.07,343562.0
2024-04-16,112.285,112.715,110.585,111.085,426851.0
2024-04-17,111.12,113.14,110.81,112.905,563147.0
2024-04-18,112.895,113.655,111.315,112.5,387912.0
2024-04-19,112.17,113.085,111.76,112.37,408524.0
2024-04-22,112.61,113.97,112.36,113.585,731377.0
2024-04-23,113.745,114.79,112.925,113.175,357522.0
2024-04-24,113.025,115.555,113.005,115.13,459650.0
2024-04-25,114.55,116.63,114.09,116.55,454465.0
2024-04-26,116.265,116.73,114.93,115.18,425844.0
2024-04-29,115.09,115.965,114.66,115.865,268268.0
2024-04-30,115.755,115.865,114.13,114.4,315256.0
2024-05-01,114.11,115.835,113.145,114.73,267287.0
2024-05-02,114.73,115.745,113.595,114.83,258495.0
2024-05-03,115.505,116.88,114.83,116.255,186837.0
2024-05-06,116.8,117.46,116.155,117.41,198635.0
2024-05-07,117.64,118.445,117.35,118.305,258771.0
2024-05-08,118.645,119.75,118.265,119.41,308171.0
2024-05-09,119.72,120.35,117.65,118.275,313047.0
2024-05-10,118.675,119.14,117.57,117.865,169083.0
2024-05-13,117.955,120.07,117.74,119.93,315444.0
2024-05-14,119.93,120.525,118.775,119.91,400274.0
2024-05-15,119.96,121.435,119.5,120.935,416071.0
2024-05-16,121.535,122.95,120.975,121.81,331248.0
2024-05-17,121.735,122.51,121.155,122.29,244478.0
2024-05-21,121.535,123.585,121.465,123.295,377739.0
2024-05-22,123.585,125.29,123.125,123.875,444659.0
2024-05-23,123.885,125.13,123.305,123.505,393875.0
2024-05-24,123.615,124.87,123.245,123.755,242910.0
2024-05-27,123.915,124.52,123.415,123.655,96475.0
2024-05-28,123.325,124.275,121.255,122.33,416821.0
2024-05-29,121.715,123.465,121.535,122.26,732372.0
2024-05-30,122.19,123.695,121.78,123.295,482972.0
2024-05-31,123.775,128.665,122.765,128.505,656510.0
2024-06-03,127.1,127.51,124.42,125.31,625784.0
2024-06-04,125.31,126.925,124.93,126.475,425635.0
2024-06-05,126.925,127.81,126.265,127.29,449779.0
2024-06-06,126.545,127.63,125.765,126.235,307720.0
2024-06-07,126.055,126.795,125.02,126.635,430727.0
2024-06-10,126.505,126.905,125.805,126.265,370040.0
2024-06-11,126.765,126.805,125.02,125.2,386768.0
2024-06-12,125.42,126.865,114.56,120.08,884752.0
2024-06-13,121.435,122.92,120.615,121.115,656363.0
2024-06-14,120.905,123.745,119.34,123.375,526260.0
2024-06-17,122.68,125.11,122.04,122.58,633869.0
2024-06-18,122.24,124.75,121.065,123.575,729485.0
2024-06-19,123.135,123.725,122.41,123.0,440696.0
2024-06-20,123.01,123.565,121.475,122.23,884197.0
2024-06-21,122.22,124.88,122.03,123.555,2643498.0
2024-06-24,123.665,125.945,123.335,125.58,475226.0
2024-06-25,125.48,125.52,122.99,123.02,526015.0
2024-06-26,123.045,124.175,120.795,122.53,534924.0
2024-06-27,122.69,125.705,122.33,125.37,437861.0
2024-06-28,125.675,125.995,123.735,124.43,330976.0
2024-07-02,124.38,126.515,123.835,125.695,420705.0
2024-07-03,125.54,127.62,125.03,126.515,446120.0
2024-07-04,127.51,127.67,126.525,126.895,176606.0
2024-07-05,127.575,127.88,126.185,126.705,368160.0
2024-07-08,126.675,128.57,126.625,128.36,278887.0
2024-07-09,128.07,129.995,127.605,129.665,334180.0
2024-07-10,129.935,130.765,129.405,129.715,337364.0
2024-07-11,129.715,130.095,127.89,129.03,364161.0
2024-07-12,128.86,129.515,128.21,128.67,558909.0
2024-07-15,128.64,129.775,128.45,128.48,172503.0
2024-07-16,128.38,129.21,126.645,128.41,375626.0
2024-07-17,127.85,128.39,127.025,127.69,299982.0
2024-07-18,127.87,128.35,125.4,125.91,522424.0
2024-07-19,125.66,126.975,125.23,126.555,195804.0
2024-07-22,126.915,129.315,126.615,129.09,292013.0
2024-07-23,129.345,131.82,128.56,131.4,360843.0
2024-07-24,131.0,131.74,130.255,130.355,260909.0
2024-07-25,130.095,130.355,128.0,129.235,367963.0
2024-07-26,129.425,130.585,129.325,130.505,293616.0
2024-07-29,130.325,130.82,129.16,130.295,166029.0
2024-07-30,130.265,131.12,129.595,130.465,254750.0
2024-07-31,131.05,131.06,128.95,129.03,299732.0
2024-08-01,130.065,130.095,127.135,129.555,595939.0
2024-08-02,128.14,129.845,127.465,129.17,480312.0
2024-08-06,126.605,128.76,125.74,127.78,429491.0
2024-08-07,127.455,127.78,125.12,125.15,596846.0
2024-08-08,125.63,126.485,125.05,125.86,463537.0
2024-08-09,125.72,126.815,125.21,126.665,346226.0
2024-08-12,126.565,128.88,125.7,128.52,239927.0
2024-08-13,128.92,130.115,128.28,130.005,314709.0
2024-08-14,129.745,131.68,128.75,131.44,226888.0
2024-08-15,132.09,134.62,131.69,134.35,327513.0
2024-08-16,134.03,135.4,133.315,135.22,344928.0
2024-08-19,134.46,135.57,134.015,134.2,235440.0
2024-08-20,134.31,134.77,132.06,132.785,289696.0
2024-08-21,132.785,134.33,132.35,133.585,230178.0
2024-08-22,134.41,134.43,133.395,133.675,213843.0
2024-08-23,133.885,135.26,133.635,134.76,294853.0
2024-08-26,134.58,135.765,134.48,135.685,223650.0
2024-08-27,134.08,137.055,134.08,136.645,262445.0
2024-08-28,136.535,137.3,135.28,136.015,299635.0
2024-08-29,135.675,136.565,133.185,133.695,391863.0
2024-08-30,133.805,136.285,133.295,136.075,300668.0
2024-09-03,135.785,136.045,132.22,132.745,321772.0
2024-09-04,132.39,133.925,131.08,133.405,494749.0
2024-09-05,133.045,134.22,129.725,130.215,594404.0
2024-09-06,130.195,131.65,127.75,127.87,621738.0
2024-09-09,128.65,129.775,127.69,127.84,532002.0
2024-09-10,127.72,128.1,124.6,124.89,1032501.0
2024-09-11,128.7,135.37,127.98,135.11,928151.0
2024-09-12,133.455,136.345,133.155,134.73,552981.0
2024-09-13,134.08,135.03,132.655,133.065,587504.0
2024-09-16,133.025,136.575,132.935,136.055,582779.0
2024-09-17,136.055,136.165,133.205,134.28,439117.0
2024-09-18,134.29,135.875,133.745,134.015,399082.0
2024-09-19,135.08,135.48,133.865,134.85,498537.0
2024-09-20,135.08,135.675,133.525,134.96,922003.0
2024-09-23,134.92,136.145,134.08,135.09,403942.0
2024-09-24,135.725,136.025,134.7,135.715,366217.0
2024-09-25,135.655,136.935,134.84,136.335,353161.0
2024-09-26,135.24,137.54,135.08,136.625,459786.0
2024-09-27,136.625,137.87,136.295,136.425,314205.0
2024-09-30,135.825,138.45,135.775,138.11,285439.0
2024-10-01,137.56,138.02,135.02,136.235,457287.0
2024-10-02,135.08,139.325,135.08,137.51,435333.0
2024-10-03,137.24,138.49,136.175,137.5,343292.0
2024-10-04,137.865,138.73,136.875,137.645,350472.0
2024-10-07,137.645,138.64,136.475,137.335,414214.0
2024-10-08,136.915,138.58,136.665,138.37,368363.0
2024-10-09,137.755,139.57,137.665,139.5,305510.0
2024-10-10,139.37,140.515,138.81,139.79,287549.0
2024-10-11,140.475,144.26,139.76,143.68,574909.0
2024-10-15,143.3,145.005,142.85,143.9,563558.0
2024-10-16,143.75,144.145,142.27,143.23,443288.0
2024-10-17,143.56,144.745,143.15,144.08,225433.0
2024-10-18,144.165,144.775,143.74,144.385,186655.0
2024-10-21,144.05,145.195,142.045,142.68,323751.0
2024-10-22,142.65,142.9,140.765,142.38,303899.0
2024-10-23,142.38,143.03,141.675,142.86,194979.0
2024-10-24,141.105,143.25,141.055,142.97,217451.0
2024-10-25,142.92,143.55,140.945,141.315,248407.0
2024-10-28,141.345,143.46,140.655,143.31,285798.0
2024-10-29,142.86,144.545,142.45,144.245,334675.0
2024-10-30,143.32,145.005,142.25,144.05,287396.0
2024-10-31,143.96,144.835,143.46,144.535,398326.0
2024-11-01,144.645,149.475,144.09,146.135,321419.0
2024-11-04,146.75,149.665,146.64,149.635,424426.0
2024-11-05,148.875,149.625,147.29,149.125,405829.0
2024-11-06,152.05,153.465,146.31,148.13,445729.0
2024-11-07,147.91,149.665,146.88,149.025,379053.0
2024-11-08,149.045,150.71,147.8,150.63,399443.0
2024-11-11,150.74,152.595,147.96,148.665,427124.0
2024-11-12,149.255,149.535,147.195,148.18,441102.0
2024-11-13,148.1,148.18,146.4,147.2,446381.0
2024-11-14,146.81,148.625,145.745,146.64,590008.0
2024-11-15,145.895,147.86,145.445,147.71,539546.0
2024-11-18,147.25,149.335,147.17,148.385,191927.0
2024-11-19,147.26,149.025,146.96,148.385,265991.0
2024-11-20,148.245,148.825,143.2,143.56,609222.0
2024-11-21,143.54,146.97,142.92,146.48,610936.0
2024-11-22,146.42,147.48,144.425,145.155,492554.0
2024-11-25,144.755,146.055,142.31,142.6,611612.0
2024-11-26,143.25,144.06,141.405,143.45,545660.0
2024-11-27,143.65,145.215,143.04,143.44,374455.0
2024-11-28,144.125,145.195,143.15,144.425,136463.0
2024-11-29,143.71,146.055,143.65,145.485,239714.0
2024-12-02,146.59,147.73,146.145,146.83,466182.0
2024-12-03,147.75,149.545,147.18,147.81,584391.0
2024-12-04,144.465,145.855,137.495,140.215,1654766.0
2024-12-05,138.16,141.125,137.765,139.88,742169.0
2024-12-06,140.455,143.6,140.155,141.695,673154.0
2024-12-09,141.465,142.49,139.69,139.79,714367.0
2024-12-10,139.66,142.22,139.63,141.885,476984.0
2024-12-11,141.395,142.55,140.575,142.18,530858.0
2024-12-12,141.945,142.45,139.91,141.205,469786.0
2024-12-13,141.205,142.72,140.475,141.495,558781.0
2024-12-16,140.785,142.25,140.415,141.805,506501.0
2024-12-17,141.615,142.94,140.425,141.305,735567.0
2024-12-18,140.895,141.485,137.99,138.03,840372.0
2024-12-19,137.975,139.46,136.765,138.35,840987.0
2024-12-20,138.28,139.31,137.685,138.17,1243968.0
2024-12-23,138.19,140.085,138.01,139.78,293454.0
2024-12-24,139.71,141.325,139.65,141.325,212614.0
2024-12-27,140.945,141.755,139.75,139.87,278831.0
2024-12-30,139.03,139.97,138.27,139.48,383733.0
2024-12-31,139.81,140.335,138.86,139.94,250922.0
2025-01-02,140.465,140.655,139.18,139.86,236591.0
2025-01-03,139.96,141.565,139.96,141.555,222948.0
2025-01-06,142.07,142.07,138.41,138.68,427726.0
2025-01-07,138.66,140.0,138.31,138.92,486369.0
2025-01-08,138.66,139.26,137.99,138.88,331723.0
2025-01-09,138.56,139.91,138.51,139.02,222629.0
2025-01-10,138.375,139.05,136.675,136.855,399080.0
2025-01-13,136.755,136.855,133.8,135.56,737288.0
2025-01-14,135.16,136.845,134.99,135.86,629406.0
2025-01-15,136.755,136.755,133.73,134.06,697804.0
2025-01-16,134.09,134.87,132.46,132.655,708059.0
2025-01-17,133.085,133.7,132.465,133.105,436654.0
2025-01-20,133.26,134.34,133.11,134.02,189155.0
2025-01-21,134.44,137.845,133.255,137.715,678957.0
2025-01-22,137.745,140.1,137.425,138.255,475517.0
2025-01-23,137.775,140.86,137.705,140.58,535553.0
2025-01-24,140.45,141.695,139.75,141.3,459154.0
2025-01-27,140.3,142.085,140.25,140.9,399053.0
2025-01-28,140.69,141.45,139.36,140.85,403836.0
2025-01-29,140.69,141.45,139.71,140.26,354560.0
2025-01-30,139.96,140.8,138.565,139.26,736989.0
2025-01-31,139.24,140.45,136.335,137.285,647602.0
2025-02-03,132.505,138.075,132.125,137.425,925227.0
2025-02-04,137.985,140.8,137.675,137.675,534680.0
2025-02-05,138.265,139.6,137.825,139.14,305508.0
2025-02-06,138.77,140.26,137.685,139.88,460414.0
2025-02-07,139.84,140.39,138.425,139.3,277177.0
2025-02-10,139.21,140.63,138.245,140.25,607295.0
2025-02-11,139.89,140.67,139.1,139.31,202373.0
2025-02-12,138.565,139.75,137.175,137.925,394091.0
2025-02-13,138.055,140.45,137.455,139.84,382447.0
2025-02-14,139.64,140.76,138.405,139.23,418684.0
2025-02-18,138.675,139.79,137.905,139.67,501409.0
2025-02-19,138.81,143.695,138.255,143.325,807247.0
2025-02-20,142.845,143.915,141.585,143.515,483447.0
2025-02-21,143.605,143.625,141.945,143.025,342378.0
2025-02-24,142.715,148.585,142.345,146.97,604107.0
2025-02-25,145.35,148.815,145.24,147.315,610307.0
2025-02-26,147.225,150.21,146.39,149.755,635429.0
2025-02-27,149.735,151.11,148.925,149.145,944941.0
2025-02-28,149.065,150.58,147.475,150.56,488074.0
2025-03-03,149.735,151.01,148.535,149.225,443828.0
2025-03-04,148.075,150.16,147.685,148.655,557092.0
2025-03-05,148.415,150.58,147.235,150.51,449117.0
2025-03-06,150.1,153.385,149.395,152.965,613471.0
2025-03-07,152.795,155.97,152.2,154.755,838018.0
2025-03-10,153.815,155.295,151.73,152.51,631729.0
2025-03-11,151.86,152.815,149.255,150.81,574398.0
2025-03-12,150.87,151.25,148.345,149.165,643421.0
2025-03-13,149.725,149.725,146.97,147.535,547129.0
2025-03-14,148.485,149.96,147.195,149.715,375991.0
2025-03-17,149.805,150.72,148.815,150.09,378866.0
2025-03-18,150.04,151.07,148.605,149.675,428900.0
2025-03-19,150.72,151.28,149.16,150.94,361843.0
2025-03-20,151.39,151.73,150.52,150.57,206943.0
2025-03-21,150.43,151.23,147.635,148.175,951999.0
2025-03-24,148.425,149.175,148.085,148.615,428796.0
2025-03-25,149.525,151.58,147.785,150.6,548514.0
2025-03-26,150.38,152.09,147.445,147.705,429898.0
2025-03-27,147.735,150.545,146.85,149.775,679664.0
2025-03-28,152.17,152.44,149.93,151.41,607213.0
2025-03-31,150.52,154.045,150.17,153.605,757541.0
2025-04-01,152.985,155.66,152.52,153.735,399387.0
2025-04-02,155.61,159.115,153.735,159.055,993826.0
2025-04-03,161.21,173.92,158.775,159.665,2118164.0
2025-04-04,156.68,162.24,151.89,153.755,1103393.0
2025-04-07,148.215,154.725,147.585,150.73,931234.0
2025-04-08,152.34,153.185,148.145,149.615,565956.0
2025-04-09,146.79,153.295,146.74,151.68,687372.0
2025-04-10,151.34,156.15,150.73,155.185,796988.0
2025-04-11,154.165,161.59,153.795,161.45,1096965.0
2025-04-14,162.24,168.24,162.2,167.11,1100033.0
2025-04-15,166.98,169.25,165.005,168.07,525146.0
2025-04-16,168.7,169.695,166.76,169.29,542179.0
2025-04-17,169.595,170.61,167.585,167.605,645276.0
2025-04-21,167.605,169.185,166.925,167.805,392640.0
2025-04-22,168.985,172.35,167.805,172.01,401867.0
2025-04-23,173.8,174.64,171.59,171.65,509153.0
2025-04-24,171.32,172.27,168.805,171.61,541580.0
2025-04-25,170.65,171.59,169.515,170.79,335396.0
2025-04-28,170.89,171.34,169.135,170.64,349385.0
2025-04-29,170.57,172.3,169.915,172.17,250311.0
2025-04-30,171.8,172.38,168.825,169.905,568810.0
2025-05-01,170.295,170.98,168.525,169.535,348185.0
2025-05-02,169.785,170.67,168.315,169.745,390866.0
2025-05-05,169.815,172.02,169.605,170.78,306322.0
2025-05-06,169.755,171.59,169.675,171.47,204580.0
2025-05-07,171.44,172.6,169.97,172.19,351016.0
2025-05-08,172.06,173.17,170.145,170.68,335661.0
2025-05-09,170.035,171.36,165.42,165.95,944851.0
2025-05-12,166.175,167.455,160.195,165.52,577722.0
2025-05-13,165.02,167.245,164.81,165.03,304279.0
2025-05-14,165.07,165.855,162.7,163.4,426882.0
2025-05-15,163.81,167.865,163.38,167.685,318730.0
2025-05-16,167.405,169.545,166.805,169.455,340426.0
2025-05-20,168.985,171.75,168.805,171.28,354529.0
2025-05-21,171.29,172.4,169.425,171.64,490059.0
2025-05-22,171.54,173.08,171.2,171.93,310630.0
2025-05-23,170.8,173.05,170.8,171.93,183079.0
2025-05-26,171.5,172.07,170.9,171.78,84854.0
2025-05-27,171.78,176.795,170.99,174.46,528359.0
2025-05-28,173.93,176.515,173.62,176.055,270460.0
2025-05-29,176.195,176.535,175.105,175.835,305425.0
2025-05-30,175.815,177.985,175.175,176.295,392139.0
2025-06-02,175.605,179.04,174.795,178.465,363390.0
2025-06-03,178.605,179.5,175.535,177.825,387505.0
2025-06-04,177.665,179.16,176.585,176.685,379278.0
2025-06-05,177.125,177.945,176.295,176.895,272216.0
2025-06-06,177.175,177.945,175.565,175.885,186637.0
2025-06-09,175.725,177.145,174.14,175.135,309052.0
2025-06-10,175.075,177.395,174.895,175.555,346092.0
2025-06-11,180.79,196.245,180.79,192.765,1449414.0
2025-06-12,192.515,194.875,190.53,193.715,395893.0
2025-06-13,191.81,194.405,191.29,193.515,458354.0
2025-06-16,193.555,196.225,191.66,191.92,330351.0
2025-06-17,192.695,193.935,191.38,193.885,266378.0
2025-06-18,193.855,194.675,190.37,190.49,606543.0
2025-06-19,190.18,191.03,187.295,189.07,166720.0
2025-06-20,190.54,190.95,187.085,187.84,678168.0
2025-06-23,187.84,192.495,186.835,191.61,396739.0
2025-06-24,191.78,194.975,191.28,194.285,417858.0
2025-06-25,193.945,194.665,192.115,192.865,326864.0
2025-06-26,191.73,193.765,190.03,190.51,369240.0
2025-06-27,189.78,191.54,188.08,189.97,408174.0
2025-06-30,192.025,192.125,189.09,191.65,273179.0
2025-07-02,191.67,191.67,187.055,189.16,566154.0
2025-07-03,189.45,192.005,189.16,190.56,231205.0
2025-07-04,189.86,192.145,189.78,190.74,56016.0
2025-07-07,190.73,191.83,189.16,189.24,267884.0
2025-07-08,189.3,190.37,188.84,189.49,467805.0
2025-07-09,189.53,192.655,189.31,191.985,378453.0
2025-07-10,191.89,193.575,190.09,190.38,309864.0
2025-07-11,189.675,192.765,189.175,189.955,300872.0
2025-07-14,189.715,191.455,189.175,191.385,187947.0
2025-07-15,191.145,191.475,188.395,188.445,307301.0
2025-07-16,188.675,189.925,187.785,189.665,276463.0
2025-07-17,188.325,190.395,188.145,189.445,350594.0
2025-07-18,189.435,190.025,187.105,187.625,370256.0
2025-07-21,187.405,188.575,187.075,187.615,307578.0
2025-07-22,187.715,188.365,185.01,185.69,320785.0
2025-07-23,185.79,186.875,184.52,185.72,459010.0
2025-07-24,185.69,186.25,184.72,185.75,357919.0
2025-07-25,185.54,186.985,185.03,186.475,233321.0
2025-07-28,185.89,186.885,185.1,185.38,288020.0
2025-07-29,185.35,187.205,185.04,186.515,238110.0
2025-07-30,186.895,187.765,186.38,187.225,391741.0
2025-07-31,187.395,189.875,186.39,189.265,423432.0
2025-08-01,188.895,189.835,187.955,189.555,351955.0
2025-08-05,190.095,193.085,189.435,192.585,494727.0
2025-08-06,192.855,194.385,191.555,193.885,290674.0
2025-08-07,193.815,194.385,191.515,192.925,303322.0
2025-08-08,192.965,193.875,189.575,190.505,284083.0
2025-08-11,190.045,193.115,189.685,192.445,173079.0
2025-08-12,192.285,193.065,191.095,191.295,225807.0
2025-08-13,193.785,193.875,189.995,192.015,430397.0
2025-08-14,191.945,193.735,190.655,193.125,364461.0
2025-08-15,192.885,193.375,190.975,192.195,272128.0
2025-08-18,192.015,197.53,191.985,196.8,454307.0
2025-08-19,196.22,198.535,194.88,196.78,375385.0
2025-08-20,196.69,197.87,194.215,194.98,375031.0
2025-08-21,195.62,197.12,194.99,196.9,302339.0
2025-08-22,197.42,197.88,192.095,193.235,505167.0
2025-08-25,193.775,194.635,192.155,192.935,535528.0
2025-08-26,192.555,193.575,191.485,191.955,528622.0
2025-08-27,197.88,198.13,182.19,184.96,1301822.0
2025-08-28,184.89,186.02,181.69,184.94,799612.0
2025-08-29,184.72,187.665,183.655,187.145,624071.0
2025-09-02,186.405,187.385,184.48,185.64,533073.0
2025-09-03,185.98,188.435,185.11,186.565,394868.0
2025-09-04,185.99,188.845,185.74,188.275,502588.0
2025-09-05,188.415,189.695,187.815,188.315,474398.0
2025-09-08,188.555,189.835,187.805,189.205,409789.0
2025-09-09,188.635,190.035,187.845,189.295,410092.0
2025-09-10,189.405,191.065,189.175,189.885,277147.0
2025-09-11,190.165,191.915,188.165,190.555,363381.0
2025-09-12,189.885,190.885,187.895,188.655,398216.0
2025-09-15,188.895,190.235,188.685,189.985,279998.0
2025-09-16,189.895,190.655,186.475,187.225,461591.0
2025-09-17,188.265,189.785,188.265,188.945,293218.0
2025-09-18,189.175,189.815,187.275,187.285,499088.0
2025-09-19,193.785,193.885,187.465,189.545,1329563.0
2025-09-22,189.585,189.885,186.39,186.505,442636.0
2025-09-23,186.39,187.185,184.03,186.31,527952.0
2025-09-24,185.89,187.615,184.8,184.81,463422.0
2025-09-25,183.89,185.11,183.2,184.57,531508.0
2025-09-26,184.59,185.19,183.99,184.49,460715.0
2025-09-29,184.32,184.76,183.4,183.65,376660.0
2025-09-30,183.51,185.03,182.615,183.43,482361.0
2025-10-01,183.34,183.44,180.6,181.68,545944.0
2025-10-02,182.09,183.04,181.19,182.85,422295.0
2025-10-03,182.78,184.09,182.39,183.47,299058.0
2025-10-06,184.01,184.01,178.43,178.46,547018.0
2025-10-07,178.57,178.66,176.305,177.605,424904.0
2025-10-08,178.035,178.89,174.935,176.565,405250.0
2025-10-09,176.575,176.875,174.275,175.305,456818.0
2025-10-10,175.55,176.05,174.36,174.88,325944.0
2025-10-14,174.8,176.71,174.25,175.8,461876.0
2025-10-15,176.6,177.48,175.83,176.2,323167.0
2025-10-16,176.5,180.95,176.31,180.73,484179.0
2025-10-17,180.73,184.46,180.5,182.97,522203.0
2025-10-20,183.04,183.63,181.51,183.0,361497.0
2025-10-21,182.2,183.47,180.87,181.8,367217.0
2025-10-22,181.89,183.7,180.59,183.2,380286.0
2025-10-23,183.38,186.61,182.5,186.14,406696.0
2025-10-24,186.6,187.67,185.44,185.78,310418.0
2025-10-27,185.88,186.81,184.5,185.47,161450.0
2025-10-28,185.07,185.99,182.48,182.89,353495.0
2025-10-29,182.5,182.6,179.09,180.3,474280.0
2025-10-30,179.94,181.29,179.5,181.09,267582.0
2025-10-31,181.18,183.46,179.89,182.31,284422.0
2025-11-03,182.31,182.62,178.72,182.6,324871.0
2025-11-04,181.5,184.02,180.66,180.93,422920.0
2025-11-05,181.36,183.46,180.17,181.99,377919.0
2025-11-06,181.0,182.44,179.1,181.71,473540.0
2025-11-07,181.97,184.97,180.53,184.94,366334.0
2025-11-10,184.95,188.0,184.94,187.53,303124.0
2025-11-11,187.5,188.94,186.0,188.88,259602.0
2025-11-12,188.53,192.49,187.5,191.26,578209.0
2025-11-13,191.4,194.92,190.48,194.07,520522.0
2025-11-14,194.61,196.3,191.21,194.93,709752.0
2025-11-17,194.41,196.62,194.4,196.58,289999.0
2025-11-18,196.58,198.3,196.0,196.43,359555.0
2025-11-19,196.0,196.6,194.65,195.06,253152.0
2025-11-20,195.89,198.49,194.65,198.34,329666.0
2025-11-21,197.4,198.82,195.92,197.68,372948.0
2025-11-24,197.87,199.59,196.14,199.13,583493.0
2025-11-25,197.54,204.24,197.48,203.43,524485.0
2025-11-26,203.68,204.36,201.1,202.42,303974.0