Date,Open,High,Low,Close,Volume
2012-01-09,3.055,3.065,3.03,3.05,24199.623352165723
2012-01-10,3.055,3.125,3.035,3.125,69325.80037664784
2012-01-11,3.125,3.125,3.065,3.095,967740.1129943504
2012-01-12,3.095,3.125,3.095,3.125,41923.41494036409
2012-01-13,3.125,3.125,3.065,3.065,629779.0332705587
2012-01-16,3.095,3.125,3.065,3.095,299473.948524796
2012-01-17,3.125,3.16,3.125,3.16,81052.10295040804
2012-01-18,3.185,3.19,3.125,3.19,2096672.944130571
2012-01-19,3.19,3.38,3.19,3.38,1785802.887633396
2012-01-20,3.38,3.445,3.35,3.445,49328.311362209664
2012-01-23,3.445,3.51,3.445,3.445,537815.4425612052
2012-01-24,3.48,3.48,3.465,3.48,52015.065913371
2012-01-25,3.48,3.48,3.4,3.445,76995.60577526678
2012-01-26,3.445,3.445,3.415,3.415,509241.6823603264
2012-01-27,3.445,3.445,3.42,3.42,167799.12115505335
2012-01-30,3.445,3.51,3.445,3.51,610688.0100439423
2012-01-31,3.51,3.54,3.495,3.51,314946.64155681105
2012-02-01,3.51,3.51,3.445,3.48,228174.51349654736
2012-02-02,3.51,3.51,3.48,3.48,37504.08035153798
2012-02-03,3.51,3.51,3.46,3.505,15817.953546767105
2012-02-06,3.51,3.51,3.445,3.445,10244.821092278718
2012-02-07,3.51,3.51,3.45,3.48,121889.51663527936
2012-02-08,3.48,3.48,3.46,3.48,191113.6220966729
2012-02-09,3.45,3.48,3.445,3.445,181785.31073446327
2012-02-10,3.445,3.445,3.415,3.445,79598.24231010671
2012-02-13,3.48,3.48,3.415,3.415,429200.25109855615
2012-02-14,3.415,3.48,3.415,3.415,37293.157564344
2012-02-15,3.445,3.445,3.415,3.44,7507.846829880728
2012-02-16,3.42,3.445,3.415,3.415,319134.9654739485
2012-02-17,3.445,3.445,3.445,3.445,13014.43816698054
2012-02-21,3.42,3.445,3.38,3.445,156811.04833647207
2012-02-22,3.42,3.42,3.39,3.39,56347.77150031387
2012-02-23,3.425,3.425,3.38,3.38,293094.7897049592
2012-02-24,3.39,3.39,3.375,3.38,41467.6710608914
2012-02-27,3.35,3.35,3.255,3.35,30313.873195229127
2012-02-28,3.26,3.335,3.25,3.285,1917799.121155053
2012-02-29,3.285,3.38,3.285,3.38,144644.06779661018
2012-03-01,3.335,3.38,3.32,3.33,320508.4745762712
2012-03-02,3.35,3.38,3.35,3.38,281138.7319522913
2012-03-05,3.325,3.415,3.32,3.415,8788.449466415568
2012-03-06,3.415,3.415,3.415,3.415,2510.98556183302
2012-03-07,3.38,3.415,3.35,3.415,64252.35404896422
2012-03-08,3.38,3.445,3.35,3.35,153296.92404268676
2012-03-09,3.415,3.415,3.395,3.395,35153.79786566227
2012-03-12,3.38,3.395,3.38,3.38,31418.70684243565
2012-03-13,3.38,3.445,3.38,3.415,193750.1569365976
2012-03-14,3.415,3.45,3.415,3.445,27553.044569993723
2012-03-15,3.42,3.445,3.42,3.445,15844.318895166352
2012-03-16,3.445,3.445,3.445,3.445,29252.98179535468
2012-03-19,3.445,3.51,3.435,3.47,157689.8932831136
2012-03-20,3.47,3.635,3.47,3.635,755751.4124293785
2012-03-21,3.575,3.635,3.575,3.575,12783.427495291902
2012-03-22,3.575,3.635,3.575,3.605,799119.8995605775
2012-03-23,3.58,3.6,3.575,3.6,4468.298807281858
2012-03-26,3.575,3.63,3.575,3.575,306252.3540489642
2012-03-27,3.63,3.63,3.585,3.605,138738.2297551789
2012-03-28,3.625,3.625,3.605,3.605,15315.756434400502
2012-03-29,3.635,3.635,3.635,3.635,11650.97300690521
2012-03-30,3.62,3.635,3.62,3.635,11698.681732580037
2012-04-02,3.635,3.7,3.605,3.7,269889.51663527935
2012-04-03,3.7,3.7,3.67,3.67,94664.15568110484
2012-04-04,3.67,3.67,3.635,3.67,1520652.8562460763
2012-04-05,3.67,3.7,3.605,3.605,32916.509730069054
2012-04-09,3.605,3.7,3.605,3.67,77382.29755178907
2012-04-10,3.67,3.67,3.635,3.635,24526.05147520401
2012-04-11,3.62,3.62,3.575,3.595,4495.9196484620215
2012-04-12,3.585,3.595,3.42,3.54,252989.32831136225
2012-04-13,3.56,3.67,3.51,3.67,263840.5524168236
2012-04-16,3.645,3.645,3.51,3.585,53903.32705586943
2012-04-17,3.58,3.7,3.58,3.7,46502.1971123666
2012-04-18,3.67,3.7,3.595,3.595,26130.57124921532
2012-04-19,3.665,3.67,3.605,3.665,5008.160703075957
2012-04-20,3.635,3.635,3.575,3.575,51236.66038920276
2012-04-23,3.575,3.65,3.575,3.65,6094.161958568738
2012-04-24,3.585,3.605,3.58,3.605,161909.604519774
2012-04-25,3.625,3.625,3.575,3.58,128873.82297551788
2012-04-26,3.575,3.595,3.575,3.58,11424.98430634024
2012-04-27,3.635,3.635,3.635,3.635,43063.40238543628
2012-04-30,3.635,3.635,3.605,3.605,88323.91713747646
2012-05-01,3.635,3.635,3.605,3.605,13160.075329566856
2012-05-02,3.605,3.7,3.605,3.635,588214.6892655367
2012-05-03,3.7,3.83,3.7,3.795,388600.1255492781
2012-05-04,3.76,3.795,3.735,3.79,7907.093534212178
2012-05-07,3.79,3.795,3.735,3.795,364577.5266792216
2012-05-08,3.765,3.79,3.7,3.705,38740.74074074074
2012-05-09,3.735,3.76,3.7,3.7,114483.36472065284
2012-05-10,3.7,3.765,3.7,3.7,14227.244193345889
2012-05-11,3.7,3.7,3.7,3.7,10521.029504080352
2012-05-14,3.67,3.735,3.635,3.635,44413.05712492153
2012-05-15,3.575,3.575,3.395,3.48,288516.00753295666
2012-05-16,3.505,3.535,3.445,3.445,315761.4563716258
2012-05-17,3.445,3.445,3.415,3.44,86696.79849340866
2012-05-18,3.415,3.445,3.415,3.445,8385.436283741368
2012-05-22,3.435,3.435,3.325,3.335,194017.57689893284
2012-05-23,3.35,3.35,3.35,3.35,13684.871311989957
2012-05-24,3.335,3.435,3.22,3.425,305664.7834274953
2012-05-25,3.42,3.42,3.375,3.4,84284.99686126804
2012-05-28,3.4,3.415,3.345,3.415,159983.67859384808
2012-05-29,3.415,3.415,3.375,3.415,54784.68298807282
2012-05-30,3.4,3.565,3.4,3.51,112735.71876961707
2012-05-31,3.51,3.565,3.415,3.505,1402246.0765850595
2012-06-01,3.51,3.51,3.345,3.35,1850522.284996861
2012-06-04,3.345,3.445,3.295,3.44,395840.5524168236
2012-06-05,3.42,3.48,3.35,3.48,34149.403640929064
2012-06-06,3.48,3.48,3.395,3.48,25155.053358443187
2012-06-07,3.495,3.505,3.445,3.445,65982.42310106716
2012-06-08,3.38,3.48,3.375,3.435,892991.8392969241
2012-06-11,3.38,3.465,3.38,3.46,6716.886377903327
2012-06-12,3.48,3.48,3.445,3.46,1957.3132454488384
2012-06-13,3.47,3.48,3.46,3.48,654.1117388575016
2012-06-14,3.46,3.46,3.33,3.35,31096.04519774012
2012-06-15,3.375,3.38,3.24,3.24,109412.42937853107
2012-06-18,3.285,3.285,3.18,3.28,103168.86377903329
2012-06-19,3.285,3.445,3.24,3.445,67948.52479598242
2012-06-20,3.395,3.415,3.395,3.415,2646.5787821720023
2012-06-21,3.39,3.415,3.35,3.355,254772.12806026364
2012-06-22,3.38,3.51,3.38,3.415,715510.3578154425
2012-06-25,3.325,3.39,3.255,3.39,14612.680477087257
2012-06-26,3.415,3.415,3.265,3.305,21396.10797237916
2012-06-27,3.4,3.415,3.295,3.35,24455.74387947269
2012-06-28,3.415,3.425,3.33,3.33,775427.4952919021
2012-06-29,3.35,3.445,3.35,3.44,412965.4739485248
2012-07-03,3.44,3.58,3.435,3.445,237560.5775266792
2012-07-04,3.445,3.51,3.415,3.445,122263.65348399246
2012-07-05,3.465,3.605,3.44,3.605,370993.09478970495
2012-07-06,3.605,3.61,3.535,3.58,104399.24670433144
2012-07-09,3.605,3.72,3.53,3.72,186297.5517890772
2012-07-10,3.72,3.735,3.7,3.715,1309741.368487131
2012-07-11,3.68,3.765,3.68,3.745,547927.1814187068
2012-07-12,3.745,3.745,3.69,3.7,95988.70056497176
2012-07-13,3.735,3.795,3.7,3.79,290144.3816698054
2012-07-16,3.785,3.785,3.695,3.715,59314.50094161958
2012-07-17,3.74,3.79,3.735,3.735,71620.84118016322
2012-07-18,3.765,3.765,3.735,3.76,74827.36974262398
2012-07-19,3.76,3.79,3.76,3.765,594773.3835530445
2012-07-20,3.765,3.765,3.705,3.76,28549.90583804143
2012-07-23,3.75,3.75,3.68,3.7,43188.951663527936
2012-07-24,3.7,3.715,3.605,3.605,37768.98932831136
2012-07-25,3.58,3.645,3.575,3.605,499045.8254865034
2012-07-26,3.635,3.765,3.635,3.745,55686.12680477087
2012-07-27,3.75,3.765,3.705,3.76,140321.40615191462
2012-07-30,3.765,3.84,3.74,3.83,809920.9039548022
2012-07-31,3.83,3.83,3.82,3.82,164965.4739485248
2012-08-01,3.82,3.835,3.785,3.815,1127416.195856874
2012-08-02,3.815,3.83,3.79,3.79,127231.63841807908
2012-08-03,3.805,4.05,3.795,4.0,2285928.4369114875
2012-08-07,4.015,4.02,3.89,3.955,458970.4959196485
2012-08-08,3.955,3.955,3.875,3.925,175303.20150659134
2012-08-09,3.935,3.98,3.9,3.95,51745.134965473946
2012-08-10,3.905,3.905,3.86,3.89,117301.94601381042
2012-08-13,3.89,3.965,3.89,3.955,269742.6239799121
2012-08-14,3.955,3.99,3.9,3.99,331663.5279347144
2012-08-15,3.99,4.02,3.84,3.925,482881.35593220335
2012-08-16,3.92,3.92,3.88,3.89,83430.00627746391
2012-08-17,3.89,3.91,3.815,3.885,2315398.618957941
2012-08-20,3.885,3.89,3.855,3.865,37335.84431889517
2012-08-21,3.88,3.88,3.84,3.865,79904.58254865035
2012-08-22,3.86,3.86,3.75,3.82,166081.60703075957
2012-08-23,3.77,3.865,3.77,3.82,93889.51663527936
2012-08-24,3.83,3.83,3.78,3.78,45944.75831763967
2012-08-27,3.785,3.785,3.745,3.745,211165.0973006905
2012-08-28,3.745,3.76,3.68,3.705,45457.627118644064
2012-08-29,3.74,3.74,3.68,3.695,102764.59510357816
2012-08-30,3.7,3.705,3.67,3.68,213112.36660389203
2012-08-31,3.7,3.7,3.63,3.675,114381.66980539862
2012-09-04,3.675,3.675,3.655,3.665,787158.8198367859
2012-09-05,3.665,3.665,3.605,3.62,662300.062774639
2012-09-06,3.625,3.75,3.62,3.75,504271.186440678
2012-09-07,3.765,3.795,3.705,3.75,175290.64657878218
2012-09-10,3.83,3.83,3.765,3.795,920949.1525423728
2012-09-11,3.78,3.785,3.74,3.785,61491.52542372881
2012-09-12,3.795,3.83,3.795,3.82,644409.2906465788
2012-09-13,3.83,3.85,3.815,3.83,445671.0608913999
2012-09-14,3.85,3.99,3.83,3.955,1093884.4946641556
2012-09-17,3.95,3.99,3.91,3.955,578252.3540489642
2012-09-18,3.965,3.98,3.91,3.98,936232.2661644696
2012-09-19,3.99,4.05,3.965,3.99,130792.21594475833
2012-09-20,3.955,3.955,3.89,3.925,778509.7300690521
2012-09-21,3.92,3.95,3.88,3.88,138158.1920903955
2012-09-24,3.855,3.93,3.855,3.885,163629.62962962964
2012-09-25,3.9,3.955,3.88,3.89,68528.56246076585
2012-09-26,3.92,3.92,3.835,3.865,264836.1581920904
2012-09-27,3.925,3.925,3.865,3.875,190573.76020087884
2012-09-28,3.89,3.92,3.86,3.91,428664.1556811048
2012-10-01,3.905,3.92,3.83,3.875,291814.1870684244
2012-10-02,3.885,3.9,3.83,3.85,363898.30508474575
2012-10-03,3.84,3.88,3.795,3.835,1164430.6340238545
2012-10-04,3.86,3.865,3.83,3.83,213948.5247959824
2012-10-05,3.835,3.865,3.82,3.865,157048.33647206528
2012-10-09,3.875,3.88,3.855,3.865,97876.96170747018
2012-10-10,3.88,3.88,3.795,3.805,982592.5925925926
2012-10-11,3.83,3.85,3.82,3.82,375854.3628374137
2012-10-12,3.82,3.83,3.795,3.815,95372.25360954176
2012-10-15,3.795,3.83,3.795,3.83,101989.95605775269
2012-10-16,3.855,3.925,3.855,3.92,954315.12868801
2012-10-17,3.925,3.955,3.865,3.905,147717.51412429378
2012-10-18,3.91,3.91,3.86,3.875,48985.561833019456
2012-10-19,3.86,3.875,3.815,3.815,57976.14563716258
2012-10-22,3.83,3.89,3.83,3.885,56451.977401129945
2012-10-23,3.83,3.86,3.83,3.86,86215.94475831764
2012-10-24,3.86,3.89,3.835,3.88,90199.62335216573
2012-10-25,3.88,3.885,3.84,3.86,88015.065913371
2012-10-26,3.86,3.935,3.84,3.86,232760.8286252354
2012-10-29,3.89,3.89,3.855,3.89,248134.33772755807
2012-10-30,3.88,3.925,3.88,3.905,189424.98430634025
2012-10-31,3.925,3.955,3.92,3.92,1935520.40175769
2012-11-01,3.925,3.925,3.89,3.92,118023.85436283742
2012-11-02,3.925,3.925,3.89,3.9,117884.49466415567
2012-11-05,3.92,3.935,3.92,3.925,481023.2266164469
2012-11-06,3.925,3.95,3.92,3.925,69206.52856246076
2012-11-07,3.86,3.89,3.795,3.83,591984.934086629
2012-11-08,3.85,3.86,3.83,3.86,289450.0941619585
2012-11-09,3.7,3.88,3.645,3.85,1839835.5304457
2012-11-12,3.885,3.885,3.83,3.875,89305.71249215316
2012-11-13,3.84,3.855,3.805,3.835,319332.07784055243
2012-11-14,3.85,3.865,3.81,3.835,338985.5618330194
2012-11-15,3.83,3.85,3.765,3.785,496463.2768361582
2012-11-16,3.785,3.89,3.74,3.74,1442229.7551789077
2012-11-19,3.765,3.805,3.74,3.76,147761.45637162586
2012-11-20,3.765,3.765,3.67,3.7,122163.21406151916
2012-11-21,3.735,3.805,3.715,3.735,50439.42247332077
2012-11-22,3.76,3.76,3.735,3.745,33984.934086629
2012-11-23,3.765,4.015,3.76,3.905,459615.8192090396
2012-11-26,3.925,3.975,3.91,3.925,85124.92153170118
2012-11-27,3.925,3.93,3.82,3.855,135450.09416195858
2012-11-28,3.85,3.955,3.84,3.885,983977.4011299434
2012-11-29,3.9,3.925,3.89,3.92,1003871.9397363464
2012-11-30,3.925,3.925,3.865,3.925,61392.34149403641
2012-12-03,3.92,3.925,3.835,3.875,137846.82988072818
2012-12-04,3.865,3.91,3.86,3.91,702792.2159447583
2012-12-05,3.905,3.925,3.905,3.925,83470.18204645324
2012-12-06,3.925,3.935,3.89,3.925,113266.79221594476
2012-12-07,3.92,3.925,3.875,3.92,55033.27055869428
2012-12-10,3.92,4.05,3.9,4.05,1213676.0828625236
2012-12-11,4.085,4.155,4.065,4.105,530251.0985561833
2012-12-12,4.14,4.32,4.14,4.22,1291310.7344632768
2012-12-13,4.23,4.245,4.105,4.205,464091.6509730069
2012-12-14,4.245,4.28,4.19,4.19,398349.0269930948
2012-12-17,4.21,4.435,4.21,4.36,541340.8662900188
2012-12-18,4.34,4.41,4.305,4.335,1012568.7382297552
2012-12-19,4.36,4.405,4.35,4.375,437252.9817953547
2012-12-20,4.405,4.41,4.365,4.405,369860.6403013183
2012-12-21,4.37,4.435,4.345,4.405,341607.0307595731
2012-12-24,4.385,4.405,4.37,4.375,27619.585687382296
2012-12-27,4.39,4.465,4.37,4.405,299726.3025737602
2012-12-28,4.415,4.575,4.405,4.525,402429.3785310735
2012-12-31,4.525,4.53,4.475,4.53,113662.27244193346
2013-01-02,4.53,4.59,4.485,4.56,924438.1669805398
2013-01-03,4.56,4.665,4.53,4.62,1298790.960451977
2013-01-04,4.66,4.66,4.605,4.625,529388.5750156937
2013-01-07,4.625,4.765,4.605,4.72,393643.4400502197
2013-01-08,4.755,4.785,4.685,4.71,1520295.0408035154
2013-01-09,4.72,4.72,4.675,4.685,213320.7784055241
2013-01-10,4.69,4.69,4.53,4.62,2876276.2084118016
2013-01-11,4.625,4.625,4.59,4.6,128957.94099183928
2013-01-14,4.62,4.72,4.605,4.69,1739698.68173258
2013-01-15,4.72,4.805,4.665,4.67,1589273.0696798493
2013-01-16,4.66,4.695,4.64,4.69,763758.945386064
2013-01-17,4.705,4.895,4.67,4.785,3173495.291902072
2013-01-18,4.83,4.845,4.775,4.78,1097269.3032015066
2013-01-21,4.785,4.835,4.755,4.785,2922647.8342749528
2013-01-22,4.785,4.81,4.71,4.755,3303016.9491525423
2013-01-23,4.74,4.785,4.705,4.755,2705810.4205900817
2013-01-24,4.76,5.015,4.755,4.87,834212.1782799748
2013-01-25,4.87,4.94,4.855,4.92,1394956.6854990583
2013-01-28,4.96,5.155,4.96,5.06,1780601.381042059
2013-01-29,5.105,5.105,5.04,5.08,1274537.3509102322
2013-01-30,5.075,5.135,5.075,5.08,659843.0634023855
2013-01-31,5.1,5.1,5.04,5.06,283983.6785938481
2013-02-01,5.075,5.105,5.03,5.09,316934.0866290019
2013-02-04,5.075,5.09,5.005,5.04,317954.802259887
2013-02-05,5.04,5.105,5.04,5.04,569414.9403640929
2013-02-06,5.075,5.105,5.04,5.09,427102.3226616447
2013-02-07,5.1,5.155,5.04,5.11,1036981.7953546768
2013-02-08,5.125,5.15,5.105,5.135,816887.6333961079
2013-02-11,5.135,5.17,5.09,5.105,342784.6829880728
2013-02-12,5.085,5.125,5.085,5.105,665768.9893283113
2013-02-13,5.12,5.125,5.105,5.125,287613.3082234777
2013-02-14,5.105,5.125,5.08,5.08,147254.2372881356
2013-02-15,5.08,5.245,5.065,5.135,218065.28562460764
2013-02-19,5.12,5.385,5.1,5.275,500492.1531701193
2013-02-20,5.015,5.175,5.015,5.12,4041500.313873195
2013-02-21,5.105,5.145,5.09,5.145,859050.8474576271
2013-02-22,5.145,5.195,5.135,5.195,458272.4419334589
2013-02-25,5.2,5.32,5.2,5.265,528974.2623979911
2013-02-26,5.26,5.26,5.17,5.195,1300960.451977401
2013-02-27,5.2,5.445,5.2,5.365,1642037.6647834275
2013-02-28,5.425,5.605,5.39,5.585,3077045.8254865035
2013-03-01,5.585,5.615,5.5,5.525,874682.9880728186
2013-03-04,5.545,5.55,5.49,5.525,340731.9522912743
2013-03-05,5.525,5.59,5.525,5.525,1061364.7206528562
2013-03-06,5.55,5.57,5.52,5.525,359314.5009416196
2013-03-07,5.52,5.775,5.515,5.71,995949.7802887632
2013-03-08,5.71,5.735,5.565,5.615,1122436.9114877589
2013-03-11,5.645,5.68,5.53,5.675,790921.5317011927
2013-03-12,5.585,5.635,5.575,5.61,1565185.1851851852
2013-03-13,5.645,5.665,5.575,5.61,932310.1067168864
2013-03-14,5.64,5.64,5.56,5.56,1404816.0703075957
2013-03-15,5.595,5.62,5.53,5.55,3130924.0426867544
2013-03-18,5.56,5.615,5.495,5.615,1287206.5285624608
2013-03-19,5.615,5.645,5.585,5.59,271276.8361581921
2013-03-20,5.615,5.615,5.56,5.57,535907.0935342122
2013-03-21,5.61,5.61,5.57,5.57,431367.2316384181
2013-03-22,5.59,5.91,5.585,5.885,951568.1104833648
2013-03-25,5.91,6.03,5.755,5.755,671442.561205273
2013-03-26,5.76,5.775,5.71,5.71,596200.8788449466
2013-03-27,5.735,5.76,5.685,5.71,465034.5260514752
2013-03-28,5.735,5.775,5.71,5.745,1043894.538606403
2013-04-01,5.745,5.745,5.68,5.715,438207.1563088512
2013-04-02,5.715,5.73,5.68,5.7,692808.5373509103
2013-04-03,5.7,5.745,5.585,5.615,853887.0056497175
2013-04-04,5.61,5.61,5.495,5.5,621359.6986817325
2013-04-05,5.49,5.515,5.32,5.38,391392.3414940364
2013-04-08,5.39,5.48,5.365,5.48,497617.0747018205
2013-04-09,5.52,5.71,5.515,5.645,1489365.9761456372
2013-04-10,5.68,5.745,5.64,5.745,312769.6170747018
2013-04-11,5.745,5.745,5.675,5.7,340263.65348399244
2013-04-12,5.665,5.68,5.585,5.595,441909.604519774
2013-04-15,5.49,5.49,5.285,5.32,1227402.3854362837
2013-04-16,5.4,5.54,5.38,5.505,421653.4839924671
2013-04-17,5.505,5.53,5.46,5.52,1075186.440677966
2013-04-18,5.545,5.635,5.53,5.565,985417.4513496548
2013-04-19,5.55,5.725,5.55,5.685,649971.1236660389
2013-04-22,5.71,5.745,5.685,5.73,868873.8229755178
2013-04-23,5.73,5.745,5.68,5.71,906347.771500314
2013-04-24,5.68,5.84,5.68,5.805,479477.7150031387
2013-04-25,5.815,5.975,5.815,5.885,406762.0841180163
2013-04-26,5.9,6.05,5.885,5.985,846267.4199623351
2013-04-29,6.03,6.035,5.96,6.0,355667.2944130571
2013-04-30,6.03,6.03,5.9,6.0,590847.4576271187
2013-05-01,5.99,6.305,5.9,6.305,3368607.658505964
2013-05-02,6.315,6.36,6.15,6.285,970095.4174513496
2013-05-03,6.315,6.315,6.235,6.24,991814.1870684244
2013-05-06,6.22,6.305,6.22,6.305,529141.2429378531
2013-05-07,6.345,6.38,6.275,6.335,275494.0364092906
2013-05-08,6.36,6.375,6.28,6.315,549650.9730069052
2013-05-09,6.345,6.345,6.255,6.28,498153.1701192718
2013-05-10,6.255,6.315,6.22,6.31,1065522.9127432518
2013-05-13,6.285,6.285,6.23,6.26,756916.5097300691
2013-05-14,6.35,6.54,6.305,6.54,6342998.1167608285
2013-05-15,6.545,6.855,6.545,6.635,1815779.0332705583
2013-05-16,6.67,6.89,6.65,6.87,708794.7269303201
2013-05-17,6.865,7.085,6.865,7.07,768784.6829880727
2013-05-21,7.14,7.235,7.065,7.19,2372721.908349027
2013-05-22,7.18,7.215,6.93,6.93,914428.1230382924
2013-05-23,6.82,6.995,6.65,6.975,561669.8053986189
2013-05-24,6.97,7.005,6.86,6.885,252966.7294413057
2013-05-27,6.955,6.955,6.82,6.925,208416.8236032643
2013-05-28,6.925,6.955,6.89,6.945,793024.4821092278
2013-05-29,6.89,6.955,6.795,6.845,885049.5919648461
2013-05-30,6.89,6.925,6.82,6.87,793826.7419962335
2013-05-31,6.76,7.145,6.73,7.015,3763860.6403013184
2013-06-03,7.075,7.115,7.02,7.02,1173595.7313245449
2013-06-04,7.02,7.065,6.835,6.88,1197580.6654111738
2013-06-05,6.88,6.96,6.83,6.86,910016.321406152
2013-06-06,6.86,6.9,6.835,6.865,229033.2705586943
2013-06-07,6.86,7.02,6.86,6.925,462213.4337727558
2013-06-10,6.995,6.995,6.9,6.93,447098.556183302
2013-06-11,6.87,6.95,6.83,6.87,535167.6082862524
2013-06-12,6.925,6.925,6.83,6.88,1051574.3879472692
2013-06-13,6.86,6.975,6.86,6.935,1094932.8311362208
2013-06-14,6.955,6.97,6.935,6.935,515397.3634651601
2013-06-17,7.02,7.02,6.925,6.95,558880.1004394224
2013-06-18,6.955,6.96,6.915,6.96,725016.9491525424
2013-06-19,6.985,7.225,6.985,7.12,1750575.0156936597
2013-06-20,7.11,7.465,7.11,7.315,2877241.6823603264
2013-06-21,7.33,7.34,7.12,7.21,1601791.5881983675
2013-06-24,7.225,7.23,6.96,7.13,677122.4105461393
2013-06-25,7.205,7.44,7.18,7.435,2994133.082234777
2013-06-26,7.49,7.665,7.465,7.6,1181052.102950408
2013-06-27,7.625,7.645,7.465,7.54,1467220.3389830508
2013-06-28,7.595,7.685,7.535,7.64,4417843.063402385
2013-07-02,7.695,7.975,7.69,7.88,1293876.9617074702
2013-07-03,7.925,8.225,7.765,7.9,989655.9949780288
2013-07-04,7.945,7.955,7.785,7.85,395640.9290646579
2013-07-05,7.85,7.93,7.815,7.885,324357.8154425612
2013-07-08,7.885,8.035,7.885,7.95,508384.1807909605
2013-07-09,7.945,8.01,7.815,7.875,715748.9014438167
2013-07-10,7.915,8.08,7.86,8.045,763480.2259887005
2013-07-11,8.135,8.325,8.13,8.21,1316218.4557438795
2013-07-12,8.285,8.34,8.07,8.15,1256161.9585687383
2013-07-15,8.17,8.275,8.14,8.16,347279.3471437539
2013-07-16,8.16,8.21,7.945,8.04,1765816.698053986
2013-07-17,8.105,8.135,7.97,8.065,2534596.359070936
2013-07-18,8.09,8.17,8.07,8.13,757049.5919648461
2013-07-19,8.195,8.195,8.04,8.09,174715.6308851224
2013-07-22,8.055,8.08,7.83,7.915,1712055.2416823602
2013-07-23,7.915,8.045,7.9,8.02,4814878.8449466415
2013-07-24,8.08,8.08,7.975,8.02,859176.3967357187
2013-07-25,7.99,8.08,7.97,8.06,280342.7495291902
2013-07-26,8.1,8.295,8.085,8.22,619634.6516007533
2013-07-29,8.23,8.23,8.105,8.17,307338.355304457
2013-07-30,8.11,8.18,8.09,8.11,301551.7890772128
2013-07-31,8.155,8.245,8.09,8.115,438198.3678593848
2013-08-01,8.225,8.36,8.16,8.3,774595.1035781545
2013-08-02,8.36,8.36,8.195,8.3,336257.37602008786
2013-08-06,8.265,8.275,8.2,8.265,790694.2875078468
2013-08-07,8.23,8.455,8.23,8.455,1284482.109227872
2013-08-08,8.395,8.525,8.36,8.52,1023647.2065285624
2013-08-09,8.52,8.59,8.455,8.5,692462.0213433773
2013-08-12,8.36,8.545,8.325,8.415,974772.1280602636
2013-08-13,8.415,8.64,8.39,8.625,852096.6729441306
2013-08-14,8.55,8.615,8.31,8.43,2195817.953546767
2013-08-15,8.36,8.36,7.93,8.07,2580873.8229755177
2013-08-16,8.04,8.24,7.855,8.18,894930.3201506591
2013-08-19,8.11,8.135,7.835,7.9,1060450.721908349
2013-08-20,7.84,7.85,7.655,7.685,1281757.6898932832
2013-08-21,7.665,7.84,7.665,7.785,1638787.1939736346
2013-08-22,7.815,7.815,7.685,7.74,1824170.7470182043
2013-08-23,7.735,7.77,7.69,7.715,914257.376020088
2013-08-26,7.745,7.745,7.69,7.695,848060.2636534839
2013-08-27,7.685,7.69,7.48,7.505,1400413.0571249216
2013-08-28,7.465,7.57,7.46,7.535,1235530.4456999372
2013-08-29,7.54,7.855,7.53,7.83,369797.8656622725
2013-08-30,7.875,7.9,7.755,7.825,307551.7890772128
2013-09-03,7.88,8.01,7.84,7.93,699596.9868173258
2013-09-04,7.975,8.17,7.895,8.04,782843.6911487759
2013-09-05,8.035,8.16,8.02,8.135,1072716.8863779034
2013-09-06,8.135,8.435,8.135,8.365,1808950.4080351533
2013-09-09,8.425,8.57,8.385,8.52,2004298.807281858
2013-09-10,8.55,8.555,8.41,8.455,1161558.0665411174
2013-09-11,8.51,8.53,8.355,8.39,698031.3873195229
2013-09-12,8.415,8.485,8.325,8.36,1322677.9661016949
2013-09-13,8.39,8.425,8.345,8.385,432070.30759573134
2013-09-16,8.51,8.6,8.43,8.565,1038458.2548650344
2013-09-17,8.595,8.71,8.555,8.645,1480521.0295040803
2013-09-18,8.645,8.67,8.415,8.435,1096267.4199623351
2013-09-19,8.47,8.545,8.37,8.485,1198326.4281230385
2013-09-20,8.495,8.595,8.455,8.485,417532.9566854991
2013-09-23,8.455,8.505,8.255,8.485,959077.2128060265
2013-09-24,8.485,8.575,8.45,8.54,1576504.7080979284
2013-09-25,8.55,8.555,8.485,8.5,566709.3534212178
2013-09-26,8.53,8.54,8.315,8.39,812164.4695543001
2013-09-27,8.405,8.485,8.38,8.41,471576.8989328311
2013-09-30,8.355,8.395,8.265,8.295,385781.5442561205
2013-10-01,8.27,8.435,8.21,8.425,456760.8286252354
2013-10-02,8.295,8.425,8.295,8.37,1061815.4425612052
2013-10-03,8.37,8.37,8.22,8.23,2160759.5731324544
2013-10-04,8.17,8.31,8.17,8.29,808469.5543000627
2013-10-07,8.295,8.315,8.205,8.3,393938.4808537351
2013-10-08,8.31,8.325,8.23,8.255,649229.1274325172
2013-10-09,8.295,8.32,8.245,8.29,636094.1619585687
2013-10-10,8.385,8.48,8.34,8.48,978866.2900188324
2013-10-11,8.51,8.52,8.37,8.455,206156.9365976145
2013-10-15,8.485,8.485,8.105,8.155,858731.9522912743
2013-10-16,8.125,8.3,8.08,8.23,968749.5291902072
2013-10-17,8.225,8.225,8.085,8.2,804964.2184557439
2013-10-18,8.29,8.385,8.205,8.265,999440.0502197111
2013-10-21,8.365,8.365,8.195,8.25,751507.8468298807
2013-10-22,8.265,8.265,8.22,8.245,742951.6635279347
2013-10-23,8.265,8.265,8.14,8.17,562645.3232893911
2013-10-24,8.135,8.255,8.13,8.22,384028.8763339611
2013-10-25,8.2,8.23,8.09,8.175,176955.43000627746
2013-10-28,8.2,8.23,8.15,8.18,222870.0564971752
2013-10-29,8.175,8.23,8.115,8.2,394905.2102950408
2013-10-30,8.175,8.48,8.175,8.455,1559821.7200251098
2013-10-31,8.47,8.59,8.395,8.495,898709.3534212178
2013-11-01,8.44,8.52,8.43,8.46,292920.2762084118
2013-11-04,8.485,8.57,8.47,8.53,626291.2743251726
2013-11-05,8.495,8.54,8.485,8.485,305476.4595103578
2013-11-06,8.485,8.545,8.41,8.43,603981.1676082863
2013-11-07,8.43,8.57,8.42,8.51,595299.4350282486
2013-11-08,8.565,8.57,8.47,8.47,606748.2736974262
2013-11-11,8.485,8.55,8.44,8.44,232802.25988700564
2013-11-12,8.45,8.52,8.32,8.36,472626.4908976773
2013-11-13,8.27,8.4,8.155,8.245,926603.8920276208
2013-11-14,8.295,8.485,8.29,8.44,1943659.7614563715
2013-11-15,8.435,8.99,8.435,8.92,2154050.2197112367
2013-11-18,9.085,9.295,8.99,9.005,1180848.7131198996
2013-11-19,9.03,9.225,8.96,8.985,536701.8204645324
2013-11-20,8.965,9.24,8.925,9.19,1309846.8298807282
2013-11-21,9.245,9.285,9.165,9.22,817136.2209667295
2013-11-22,9.28,9.38,9.22,9.26,724778.4055241682
2013-11-25,9.385,9.4,9.24,9.255,1313853.1073446327
2013-11-26,9.33,9.405,9.285,9.405,1311343.3772755803
2013-11-27,9.385,9.41,9.35,9.375,1804007.5329566847
2013-11-28,9.41,9.5,9.31,9.315,308849.96861268044
2013-11-29,9.405,9.47,9.305,9.315,182970.49591964847
2013-12-02,9.335,9.465,9.29,9.445,757961.0797237916
2013-12-03,9.47,9.47,9.15,9.22,1312371.6258631512
2013-12-04,9.13,9.375,9.13,9.34,1309037.037037037
2013-12-05,9.335,9.38,9.265,9.33,861451.3496547395
2013-12-06,9.33,9.425,9.29,9.325,788538.6064030131
2013-12-09,9.34,9.35,9.105,9.155,776067.7966101695
2013-12-10,9.095,9.41,9.05,9.245,6284774.639045825
2013-12-11,9.305,9.31,9.015,9.075,1750404.2686754551
2013-12-12,9.055,9.055,8.9,8.98,728479.5982423101
2013-12-13,9.01,9.21,9.01,9.165,808062.7746390458
2013-12-16,9.22,9.26,9.04,9.04,722328.9391086001
2013-12-17,9.06,9.08,8.88,8.965,1511097.300690521
2013-12-18,9.005,9.1,8.81,8.9,2286890.14438167
2013-12-19,8.915,8.985,8.89,8.98,1349167.6082862522
2013-12-20,9.04,9.085,8.915,9.035,2165191.4626490897
2013-12-23,9.085,9.085,8.915,8.955,452143.1261770245
2013-12-24,8.985,9.03,8.915,8.945,180327.6836158192
2013-12-27,8.96,8.99,8.875,8.875,259250.47080979284
2013-12-30,8.915,8.945,8.875,8.9,213357.1876961708
2013-12-31,8.89,8.935,8.88,8.935,147644.69554300062
2014-01-02,8.935,8.965,8.855,8.87,793780.2887633396
2014-01-03,8.85,8.875,8.785,8.82,341899.5605775267
2014-01-06,8.87,8.955,8.82,8.955,726811.048336472
2014-01-07,8.995,9.04,8.9,8.96,863878.2172002511
2014-01-08,8.98,9.04,8.9,8.965,1059065.913370998
2014-01-09,8.97,8.97,8.87,8.92,892559.9497802887
2014-01-10,8.935,8.995,8.81,8.935,448794.72693032015
2014-01-13,8.965,8.985,8.78,8.805,1033323.289391086
2014-01-14,8.865,8.9,8.36,8.705,1243510.3578154426
2014-01-15,8.735,8.805,8.68,8.785,548632.768361582
2014-01-16,8.795,8.84,8.75,8.805,518423.1010671689
2014-01-17,8.865,8.915,8.775,8.795,1427779.0332705586
2014-01-20,8.865,8.865,8.66,8.68,528915.2542372881
2014-01-21,8.73,8.77,8.66,8.68,521001.88323917135
2014-01-22,8.665,8.68,8.32,8.52,1562559.9497802886
2014-01-23,8.54,8.54,8.21,8.44,2528075.329566855
2014-01-24,8.37,8.385,8.105,8.285,1441020.715630885
2014-01-27,8.23,8.295,7.99,8.105,1392453.2328939107
2014-01-28,8.09,8.125,7.86,7.925,2011003.1387319523
2014-01-29,7.9,7.92,7.585,7.92,4869020.715630885
2014-01-30,7.93,8.275,7.925,8.27,1617718.7696170746
2014-01-31,8.185,8.195,7.99,8.125,2481880.728185813
2014-02-03,8.13,8.175,7.81,7.825,1371983.678593848
2014-02-04,7.85,8.025,7.78,7.915,896397.9912115505
2014-02-05,7.905,7.915,7.855,7.88,583770.2448210922
2014-02-06,7.86,8.185,7.86,8.11,1170085.3735091025
2014-02-07,8.295,8.385,8.21,8.315,1322749.5291902071
2014-02-10,8.385,8.385,8.27,8.285,456804.7708725675
2014-02-11,8.325,8.41,8.31,8.365,401067.1688637791
2014-02-12,8.43,8.525,8.36,8.46,574911.4877589453
2014-02-13,8.46,8.46,8.37,8.425,410344.0050219711
2014-02-14,8.435,8.59,8.415,8.51,746897.6773383553
2014-02-18,8.525,8.555,8.36,8.36,533145.0094161958
2014-02-19,8.39,8.45,8.355,8.36,625411.1738857501
2014-02-20,8.435,8.555,8.38,8.485,659696.1707470182
2014-02-21,8.595,8.595,7.815,8.295,4718642.812303829
2014-02-24,8.295,8.55,8.295,8.51,851880.728185813
2014-02-25,8.51,8.665,8.44,8.555,1579819.209039548
2014-02-26,8.585,9.035,8.545,8.925,3402642.812303829
2014-02-27,8.98,9.11,8.74,9.11,1324267.4199623351
2014-02-28,9.095,9.125,8.96,9.105,1203512.8688010045
2014-03-03,8.99,9.095,8.84,8.9,763373.5091023226
2014-03-04,8.985,9.17,8.935,9.17,880978.028876334
2014-03-05,9.19,9.725,9.18,9.675,3659240.4268675456
2014-03-06,9.625,9.75,9.59,9.7,1060588.82611425
2014-03-07,9.765,9.775,9.545,9.595,1392366.6038920276
2014-03-10,9.57,9.655,9.465,9.56,742488.3866917765
2014-03-11,9.54,9.685,9.515,9.585,964080.3515379786
2014-03-12,9.43,9.495,9.395,9.44,808827.369742624
2014-03-13,9.475,9.57,9.395,9.475,937919.6484620214
2014-03-14,9.525,9.55,9.38,9.52,1138664.1556811049
2014-03-17,9.595,9.765,9.52,9.66,1820703.0759573127
2014-03-18,9.655,9.66,9.565,9.625,758253.6095417452
2014-03-19,9.595,9.64,9.515,9.605,603117.3885750157
2014-03-20,9.56,9.71,9.515,9.71,573034.5260514752
2014-03-21,9.75,9.885,9.73,9.865,1401196.4846202135
2014-03-24,9.89,9.89,9.495,9.565,1201388.5750156937
2014-03-25,9.635,9.675,9.515,9.545,492955.4300062775
2014-03-26,9.545,9.61,9.41,9.57,569816.6980539862
2014-03-27,9.535,9.535,9.19,9.22,1863742.623979912
2014-03-28,9.255,9.385,9.145,9.235,556961.707470182
2014-03-31,9.255,9.52,9.255,9.5,1145578.154425612
2014-04-01,9.545,9.71,9.525,9.63,923286.8801004394
2014-04-02,9.595,9.825,9.54,9.825,1153283.1136220966
2014-04-03,9.73,9.8,9.705,9.735,883934.7143753923
2014-04-04,9.795,9.885,9.585,9.635,882089.1399874451
2014-04-07,9.57,9.66,9.48,9.495,1724387.9472693033
2014-04-08,9.455,9.63,9.455,9.545,1315723.7915881984
2014-04-09,9.605,9.695,9.55,9.63,656123.0382925298
2014-04-10,9.635,9.655,9.465,9.51,834291.2743251726
2014-04-11,9.445,9.58,9.42,9.445,1059013.1826741996
2014-04-14,9.48,9.515,9.05,9.125,1223553.0445699936
2014-04-15,9.105,9.26,8.64,8.785,2896661.6446955428
2014-04-16,8.84,9.14,8.81,9.12,1070307.5957313245
2014-04-17,9.06,9.06,8.855,8.875,562389.2027620841
2014-04-21,8.845,8.9,8.775,8.85,283909.60451977403
2014-04-22,8.865,8.935,8.795,8.88,272263.65348399244
2014-04-23,8.9,8.91,8.775,8.83,553370.9981167609
2014-04-24,8.785,8.87,8.695,8.795,849413.684871312
2014-04-25,8.715,8.795,8.615,8.67,1115421.2178279974
2014-04-28,8.655,8.68,8.435,8.46,1262960.451977401
2014-04-29,8.455,8.61,8.43,8.48,1043206.5285624608
2014-04-30,8.59,8.59,8.275,8.38,1348134.337727558
2014-05-01,8.36,8.41,8.295,8.385,1524999.3722536096
2014-05-02,8.36,8.74,8.355,8.74,1119122.410546139
2014-05-05,8.77,8.77,8.6,8.665,617831.7639673572
2014-05-06,8.69,8.77,8.405,8.43,1003220.3389830508
2014-05-07,8.45,8.575,8.38,8.5,1090360.326428123
2014-05-08,8.46,8.575,8.36,8.405,402033.89830508473
2014-05-09,8.37,8.415,8.245,8.355,739613.3082234777
2014-05-12,8.415,8.52,8.34,8.425,881974.8901443817
2014-05-13,8.425,8.51,8.415,8.495,357403.64092906466
2014-05-14,8.565,9.06,8.55,8.935,1675888.2611424983
2014-05-15,8.92,8.925,8.645,8.88,1292984.3063402383
2014-05-16,8.84,8.84,8.55,8.685,1661609.5417451349
2014-05-20,8.74,8.74,8.36,8.43,1263951.0357815442
2014-05-21,8.46,8.9,8.415,8.875,3806198.367859385
2014-05-22,8.9,8.915,8.64,8.74,1535131.1989956058
2014-05-23,8.68,8.795,8.585,8.73,3061087.256748273
2014-05-26,8.77,8.775,8.62,8.695,183406.15191462648
2014-05-27,8.73,8.735,8.615,8.69,779738.8575015693
2014-05-28,8.71,8.715,8.645,8.69,1194025.1098556183
2014-05-29,8.715,8.715,8.5,8.575,4185678.5938480855
2014-05-30,8.545,8.74,8.435,8.71,5243923.414940364
2014-06-02,8.71,8.715,8.46,8.485,1141388.5750156937
2014-06-03,8.36,8.45,8.175,8.32,13745701.19271814
2014-06-04,8.34,8.485,8.27,8.45,3249659.761456372
2014-06-05,8.475,8.575,8.41,8.545,2132763.3396107974
2014-06-06,8.61,8.645,8.5,8.51,1889350.9102322664
2014-06-09,8.545,8.565,8.365,8.38,1288399.2467043314
2014-06-10,8.425,8.425,8.195,8.225,1565836.7859384809
2014-06-11,8.255,8.255,8.105,8.185,1528222.2222222222
2014-06-12,8.225,8.225,8.04,8.06,2141495.291902072
2014-06-13,8.1,8.205,8.045,8.195,3290612.6804770874
2014-06-16,8.23,8.265,8.1,8.11,1482731.9522912742
2014-06-17,8.15,8.15,8.015,8.06,2288512.241054614
2014-06-18,8.08,8.185,8.035,8.175,4231987.445072191
2014-06-19,8.295,8.52,8.265,8.455,4862349.026993095
2014-06-20,8.545,8.625,8.44,8.485,1860475.831763968
2014-06-23,8.545,8.545,8.355,8.53,1490652.8562460763
2014-06-24,8.545,8.585,8.415,8.43,3607113.6220966727
2014-06-25,8.47,8.55,8.455,8.495,1487869.4287507846
2014-06-26,8.52,8.6,8.485,8.57,1223334.5888261143
2014-06-27,8.585,8.595,8.525,8.595,940931.57564344
2014-06-30,8.615,8.62,8.55,8.6,760569.993722536
2014-07-02,8.64,8.775,8.62,8.64,1481117.3885750156
2014-07-03,8.665,8.695,8.62,8.635,794212.1782799748
2014-07-04,8.68,8.725,8.635,8.645,349402.3854362837
2014-07-07,8.645,8.71,8.615,8.645,806944.1305712492
2014-07-08,8.67,8.67,8.365,8.48,1626297.5517890772
2014-07-09,8.485,8.795,8.47,8.775,2448396.735718769
2014-07-10,8.615,8.855,8.555,8.805,2278773.3835530444
2014-07-11,8.87,9.015,8.785,8.955,3030330.194601381
2014-07-14,9.015,9.065,8.915,9.025,1398759.5731324544
2014-07-15,9.08,9.155,8.855,9.03,5777591.964846202
2014-07-16,9.005,9.11,8.97,9.04,815737.6020087884
2014-07-17,8.99,9.015,8.8,8.965,1022996.8612680476
2014-07-18,8.965,9.08,8.89,8.965,609234.1494036409
2014-07-21,9.01,9.01,8.89,8.985,388821.0922787194
2014-07-22,9.035,9.315,8.995,9.28,1033221.5944758316
2014-07-23,9.31,9.35,9.19,9.35,829923.4149403641
2014-07-24,9.38,9.5,9.34,9.405,1390198.3678593847
2014-07-25,9.365,9.465,9.285,9.295,1254911.4877589454
2014-07-28,9.325,9.355,9.15,9.18,720303.8292529818
2014-07-29,9.22,9.235,9.125,9.21,831750.1569365975
2014-07-30,9.245,9.27,9.145,9.27,718865.0345260515
2014-07-31,9.22,9.24,9.035,9.035,1136806.0263653484
2014-08-01,8.935,8.995,8.8,8.865,989761.456371626
2014-08-05,8.85,8.87,8.68,8.82,920267.4199623351
2014-08-06,8.805,8.805,8.525,8.66,2095763.9673571875
2014-08-07,8.705,8.74,8.625,8.69,814965.4739485248
2014-08-08,8.68,8.77,8.625,8.685,678450.721908349
2014-08-11,8.8,8.805,8.615,8.67,630357.8154425612
2014-08-12,8.755,8.78,8.615,8.67,1027973.6346516008
2014-08-13,8.865,9.1,8.8,9.08,1563235.4048964218
2014-08-14,9.155,9.49,9.125,9.465,2225673.5718769617
2014-08-15,9.51,9.57,9.325,9.475,1209805.398618958
2014-08-18,9.42,9.495,9.35,9.41,807733.8355304457
2014-08-19,9.465,9.465,9.365,9.385,510391.713747646
2014-08-20,9.385,9.45,9.33,9.395,418173.2580037665
2014-08-21,9.425,9.48,9.4,9.48,341232.89391086
2014-08-22,9.43,9.43,9.225,9.29,850146.8926553673
2014-08-25,9.285,9.35,9.225,9.26,327396.10797237913
2014-08-26,9.28,9.305,9.155,9.19,452770.8725674827
2014-08-27,9.165,9.255,9.015,9.1,716165.725047081
2014-08-28,9.1,9.105,8.915,8.925,1000867.5455116133
2014-08-29,8.92,9.005,8.845,9.005,1381590.709353421
2014-09-02,9.08,9.08,8.92,8.935,1021940.9918392968
2014-09-03,8.955,9.03,8.935,8.995,1132033.8983050848
2014-09-04,8.995,8.995,8.705,8.805,1104666.6666666667
2014-09-05,8.77,8.83,8.705,8.74,2088875.0784682988
2014-09-08,8.725,9.06,8.715,9.06,1634065.2856246077
2014-09-09,9.05,9.05,8.87,9.005,579379.7865662272
2014-09-10,9.04,9.305,9.025,9.155,2013096.04519774
2014-09-11,9.075,9.1,8.935,9.035,1225994.9780288762
2014-09-12,9.06,9.12,9.015,9.105,700472.0652856246
2014-09-15,9.13,9.13,8.895,8.96,803709.9811676083
2014-09-16,8.895,8.995,8.78,8.9,605475.2040175769
2014-09-17,8.895,8.945,8.775,8.915,707918.3929692404
2014-09-18,8.9,9.035,8.895,8.965,1338504.7080979284
2014-09-19,8.99,9.015,8.785,8.91,700912.7432517263
2014-09-22,8.915,8.915,8.56,8.645,2159423.72881356
2014-09-23,8.575,8.615,8.275,8.425,2649263.025737602
2014-09-24,8.455,8.61,8.36,8.57,1418842.435655995
2014-09-25,8.585,8.685,8.46,8.54,1819762.7118644067
2014-09-26,8.505,8.71,8.46,8.615,1016346.516007533
2014-09-29,8.555,8.645,8.525,8.625,1304051.4752040177
2014-09-30,8.61,8.74,8.585,8.665,1117250.4708097929
2014-10-01,8.685,8.69,8.255,8.325,3125565.599497803
2014-10-02,8.265,8.38,8.25,8.325,1176715.6308851223
2014-10-03,8.46,8.62,8.395,8.495,1320543.6283741368
2014-10-06,8.55,8.555,8.315,8.345,539650.9730069052
2014-10-07,8.47,8.48,8.285,8.32,551510.3578154425
2014-10-08,8.29,8.38,8.18,8.38,1353900.8160703075
2014-10-09,8.335,8.405,8.115,8.17,807412.4293785311
2014-10-10,8.125,8.15,7.975,7.995,805403.6409290646
2014-10-14,7.965,7.965,7.72,7.83,1101160.0753295668
2014-10-15,7.625,7.855,7.34,7.79,1812752.040175769
2014-10-16,7.625,8.27,7.505,8.055,1874323.9171374764
2014-10-17,8.275,8.455,8.22,8.295,1632937.8531073446
2014-10-20,8.27,8.29,8.125,8.255,908106.716886378
2014-10-21,8.3,8.505,8.295,8.43,913634.6516007532
2014-10-22,8.455,8.455,8.175,8.205,1018480.853735091
2014-10-23,8.32,8.505,8.32,8.48,1060312.6177024485
2014-10-24,8.48,8.525,8.16,8.195,1522539.861895794
2014-10-27,8.17,8.195,8.085,8.16,439984.934086629
2014-10-28,8.23,8.285,8.14,8.25,493102.3226616447
2014-10-29,8.325,8.39,8.18,8.25,422204.6453232894
2014-10-30,8.205,8.285,8.125,8.21,986017.5768989328
2014-10-31,8.39,8.415,8.27,8.36,634695.5430006278
2014-11-03,8.36,8.45,8.3,8.385,811566.8549905837
2014-11-04,8.36,8.39,8.25,8.335,474362.8374136849
2014-11-05,8.335,8.595,8.29,8.595,986829.8807281858
2014-11-06,8.585,8.66,8.44,8.61,864639.0458254865
2014-11-07,8.575,8.64,8.505,8.6,392403.0131826742
2014-11-10,8.545,8.635,8.51,8.555,562150.65913371
2014-11-11,8.585,8.585,8.5,8.585,392666.6666666667
2014-11-12,8.57,8.66,8.5,8.645,714696.7984934086
2014-11-13,8.655,8.73,8.59,8.59,949221.5944758316
2014-11-14,8.81,9.055,8.81,8.855,2426656.6227244195
2014-11-17,8.935,9.27,8.89,8.965,1788744.5072190834
2014-11-18,9.06,9.105,8.915,8.935,828145.6371625863
2014-11-19,8.96,9.155,8.935,9.085,988769.6170747018
2014-11-20,9.01,9.365,9.01,9.235,1698625.2354048963
2014-11-21,9.35,9.35,9.145,9.22,1242983.0508474575
2014-11-24,9.255,9.31,9.175,9.24,699162.5863151287
2014-11-25,9.2,9.425,9.155,9.42,1253733.8355304457
2014-11-26,9.43,9.475,9.33,9.455,977650.9730069052
2014-11-27,9.395,9.445,9.35,9.355,254670.43314500945
2014-11-28,9.315,9.355,9.125,9.235,727496.5473948525
2014-12-01,9.175,9.175,8.84,8.9,1913165.0973006904
2014-12-02,8.91,8.985,8.66,8.985,3794092.906465788
2014-12-03,8.94,9.075,8.935,8.97,993446.3276836158
2014-12-04,8.965,8.965,8.665,8.735,1665951.0357815442
2014-12-05,8.76,9.035,8.735,9.005,3053039.548022599
2014-12-08,8.995,9.025,8.53,8.585,1905001.8832391712
2014-12-09,8.485,8.665,8.315,8.665,2304070.307595731
2014-12-10,8.66,8.66,8.46,8.505,653899.5605775267
2014-12-11,8.455,8.725,8.425,8.59,1008588.8261142498
2014-12-12,8.55,8.55,8.335,8.385,421932.2033898305
2014-12-15,8.48,8.665,8.2,8.61,1697687.3822975515
2014-12-16,8.585,8.775,8.425,8.735,2730404.268675455
2014-12-17,8.775,9.17,8.775,9.095,3414462.0213433774
2014-12-18,9.255,9.36,9.005,9.105,2109629.6296296297
2014-12-19,9.19,9.34,9.025,9.1,2208087.884494664
2014-12-22,9.14,9.245,9.075,9.13,496649.0897677338
2014-12-23,9.19,9.245,9.095,9.21,369236.6603892028
2014-12-24,9.255,9.315,9.22,9.255,113006.90521029504
2014-12-29,9.21,9.21,9.025,9.095,436959.1964846202
2014-12-30,9.155,9.19,8.895,8.94,565270.5586942876
2014-12-31,8.97,9.06,8.895,9.025,231699.9372253609
2015-01-02,9.075,9.1,8.84,8.875,517193.9736346516
2015-01-05,8.84,8.88,8.55,8.725,794764.5951035782
2015-01-06,8.715,8.84,8.495,8.555,1015903.3270558694
2015-01-07,8.725,8.97,8.61,8.92,992573.7602008788
2015-01-08,8.995,9.095,8.85,8.925,791942.2473320778
2015-01-09,8.945,9.155,8.945,9.04,993938.4808537352
2015-01-12,8.94,9.08,8.805,8.965,579249.2153170119
2015-01-13,8.92,9.03,8.855,8.925,989962.3352165724
2015-01-14,8.775,8.8,8.595,8.635,1316389.202762084
2015-01-15,8.66,8.735,8.435,8.475,1070195.8568738229
2015-01-16,8.475,8.695,8.44,8.685,554433.1450094162
2015-01-19,8.545,8.84,8.52,8.6,487550.5335844319
2015-01-20,8.85,8.855,8.545,8.585,599451.3496547395
2015-01-21,8.585,8.645,8.46,8.51,699117.3885750157
2015-01-22,8.52,8.62,8.47,8.57,1061461.3935969868
2015-01-23,8.57,8.875,8.565,8.85,1057908.3490269931
2015-01-26,8.865,8.965,8.77,8.935,5023706.214689265
2015-01-27,8.87,8.92,8.77,8.89,372469.5543000628
2015-01-28,8.9,8.97,8.735,8.845,1630768.3615819209
2015-01-29,8.935,8.945,8.61,8.635,2208944.130571249
2015-01-30,8.625,8.74,8.53,8.615,1670251.0985561833
2015-02-02,8.565,8.645,8.51,8.595,798905.2102950407
2015-02-03,8.615,8.995,8.595,8.915,1759389.8305084745
2015-02-04,8.84,8.995,8.78,8.94,555417.4513496547
2015-02-05,8.98,9.065,8.935,8.995,535640.9290646579
2015-02-06,9.105,9.165,8.995,9.055,522794.72693032015
2015-02-09,9.055,9.065,9.01,9.06,571578.1544256121
2015-02-10,9.06,9.155,9.06,9.065,779720.0251098556
2015-02-11,9.095,9.125,9.015,9.12,539952.2912743251
2015-02-12,9.155,9.315,9.06,9.26,804919.0207156308
2015-02-13,9.255,9.44,9.2,9.375,1210011.299435028
2015-02-17,9.425,9.43,9.26,9.325,562743.2517263026
2015-02-18,9.315,9.61,9.31,9.475,1870598.8700564967
2015-02-19,9.43,9.58,9.27,9.495,2055471.437539234
2015-02-20,9.55,9.57,9.445,9.49,825639.673571877
2015-02-23,9.515,9.765,9.405,9.725,2359800.376647834
2015-02-24,9.765,10.02,9.7,9.925,2760213.433772756
2015-02-25,9.93,10.11,9.79,9.84,2027025.7376020087
2015-02-26,9.955,10.3,9.925,10.165,6398277.463904582
2015-02-27,10.255,10.39,10.15,10.22,3240920.276208412
2015-03-02,10.22,10.42,10.18,10.39,968547.3948524796
2015-03-03,10.435,10.565,10.37,10.51,1568473.3207784055
2015-03-04,10.515,10.72,10.47,10.63,1541492.7809165097
2015-03-05,10.605,10.655,10.355,10.4,1925252.9817953547
2015-03-06,10.305,10.44,10.26,10.335,885127.432517263
2015-03-09,10.32,10.4,10.285,10.3,1098291.2743251726
2015-03-10,10.21,10.21,10.03,10.19,812056.4971751412
2015-03-11,10.19,10.295,10.075,10.1,840713.1198995606
2015-03-12,10.115,10.295,10.095,10.205,587273.0696798493
2015-03-13,10.19,10.23,9.995,10.045,695944.7583176397
2015-03-16,10.08,10.205,10.055,10.165,509461.3935969868
2015-03-17,10.01,10.195,9.96,10.165,1206639.0458254863
2015-03-18,10.18,10.265,10.07,10.15,1017128.688010044
2015-03-19,10.115,10.605,10.115,10.505,2241540.4896421847
2015-03-20,10.595,10.595,10.435,10.515,629165.0973006905
2015-03-23,10.51,10.78,10.49,10.735,1323349.6547394851
2015-03-24,10.735,10.78,10.47,10.58,2240558.694287508
2015-03-25,10.645,10.81,10.515,10.56,878033.8983050847
2015-03-26,10.51,10.945,10.495,10.81,3657190.207156309
2015-03-27,10.76,10.865,10.725,10.79,908172.0025109856
2015-03-30,10.805,10.85,10.585,10.69,733782.7997489014
2015-03-31,10.695,10.93,10.655,10.925,1737428.750784683
2015-04-01,11.025,11.025,10.645,10.77,1114259.8870056495
2015-04-02,10.765,10.91,10.705,10.74,486573.7602008789
2015-04-06,10.72,10.72,10.605,10.675,656612.6804770873
2015-04-07,10.655,10.81,10.65,10.77,725365.9761456371
2015-04-08,10.785,11.05,10.785,11.035,1203254.2372881356
2015-04-09,11.05,11.065,10.835,10.835,603294.4130571249
2015-04-10,10.91,11.45,10.91,11.36,1911215.317011927
2015-04-13,11.35,11.49,11.295,11.39,1243668.549905838
2015-04-14,11.43,11.485,11.2,11.255,1215374.7645951037
2015-04-15,11.335,11.39,11.155,11.175,2361460.138104206
2015-04-16,11.19,11.395,11.175,11.37,2687096.04519774
2015-04-17,11.36,11.36,11.09,11.16,1453560.5775266793
2015-04-20,11.225,11.27,11.05,11.105,635224.1054613936
2015-04-21,11.135,11.135,10.89,10.97,721178.9077212806
2015-04-22,10.965,11.005,10.84,10.965,1235466.4155681103
2015-04-23,10.975,11.34,10.975,11.225,1315324.5448838668
2015-04-24,11.23,11.29,11.085,11.13,506110.4833647207
2015-04-27,11.18,11.29,11.11,11.135,747328.3113622096
2015-04-28,11.155,11.27,11.015,11.225,941830.5084745764
2015-04-29,11.19,11.205,11.06,11.165,685894.538606403
2015-04-30,11.165,11.205,10.95,11.04,1116960.451977401
2015-05-01,11.045,11.2,11.045,11.105,875534.21217828
2015-05-04,11.135,11.265,11.09,11.19,1873706.2146892648
2015-05-05,11.2,11.2,10.85,10.97,826310.1067168864
2015-05-06,10.965,10.97,10.775,10.905,645669.8053986189
2015-05-07,10.995,11.025,10.815,10.99,468741.99623352167
2015-05-08,11.07,11.07,10.92,10.99,464632.7683615819
2015-05-11,11.11,11.11,10.815,10.88,636489.6421845574
2015-05-12,10.82,10.95,10.75,10.855,804099.1839296924
2015-05-13,10.99,11.21,10.92,11.025,1747536.7231638418
2015-05-14,11.18,11.545,11.18,11.485,4496474.576271187
2015-05-15,11.48,11.505,11.32,11.42,1027055.8694287508
2015-05-19,11.415,11.545,11.3,11.39,746225.988700565
2015-05-20,11.465,11.48,11.34,11.41,765117.3885750157
2015-05-21,10.975,11.465,10.955,11.315,9674067.79661017
2015-05-22,11.34,11.855,11.295,11.705,4045323.289391086
2015-05-25,11.735,11.74,11.595,11.64,360812.30382925295
2015-05-26,11.645,12.2,11.505,12.19,3456681.732580038
2015-05-27,12.19,12.285,12.075,12.22,3510671.6886377903
2015-05-28,12.18,12.19,11.925,11.995,1906634.0238543628
2015-05-29,11.925,11.965,11.72,11.875,7913332.077840553
2015-06-01,11.905,12.155,11.9,12.155,3251118.6440677964
2015-06-02,12.18,12.47,12.145,12.365,4568483.364720653
2015-06-03,12.445,12.49,12.19,12.425,2438040.175768989
2015-06-04,12.315,12.41,12.155,12.405,1914896.4218455744
2015-06-05,12.38,12.525,12.285,12.335,1349269.3032015066
2015-06-08,12.315,12.38,12.01,12.12,1217445.072190835
2015-06-09,12.1,12.225,12.085,12.15,1102808.5373509105
2015-06-10,12.16,12.32,12.13,12.315,888017.5768989328
2015-06-11,12.375,12.38,12.19,12.195,1569146.2649089766
2015-06-12,12.19,12.195,11.87,12.005,1463561.83301946
2015-06-15,11.92,12.04,11.78,12.005,807448.8386691776
2015-06-16,11.985,11.995,11.845,11.86,1063259.259259259
2015-06-17,11.95,11.965,11.685,11.72,1155283.1136220966
2015-06-18,11.735,11.835,11.56,11.82,1856490.8976773384
2015-06-19,11.79,11.875,11.705,11.71,1246667.9221594476
2015-06-22,11.78,11.87,11.65,11.685,728125.5492780916
2015-06-23,11.74,11.9,11.715,11.835,1322286.252354049
2015-06-24,11.86,12.2,11.75,12.17,1622187.0684243566
2015-06-25,12.2,12.215,12.02,12.12,735564.344005022
2015-06-26,12.135,12.135,11.94,12.04,511261.7702448211
2015-06-29,12.53,12.605,12.125,12.245,7694441.933458882
2015-06-30,12.5,12.7,12.45,12.605,4520499.686126805
2015-07-02,12.7,12.77,12.63,12.735,1673497.8028876334
2015-07-03,12.735,12.76,12.655,12.675,398989.3283113622
2015-07-06,12.59,12.64,12.33,12.405,1646128.0602636535
2015-07-07,12.385,12.515,12.04,12.445,2297432.517263025
2015-07-08,12.4,12.41,12.16,12.18,994984.3063402384
2015-07-09,12.335,12.34,12.125,12.16,1162455.7438794726
2015-07-10,12.295,12.405,12.205,12.355,1274602.63653484
2015-07-13,12.525,12.525,12.355,12.515,768218.4557438794
2015-07-14,12.55,12.61,12.425,12.505,2499016.9491525423
2015-07-15,12.5,12.655,12.445,12.59,1066345.260514752
2015-07-16,12.745,12.75,12.585,12.64,941800.3766478342
2015-07-17,12.665,12.665,12.54,12.585,482986.8173258004
2015-07-20,12.655,12.685,12.57,12.605,569633.3961079724
2015-07-21,12.605,12.62,12.565,12.595,973977.4011299434
2015-07-22,12.605,12.835,12.545,12.775,2139826.7419962334
2015-07-23,12.795,12.86,12.585,12.635,1268069.0521029504
2015-07-24,12.615,12.635,12.49,12.635,1090038.9202762083
2015-07-27,12.54,12.635,11.945,11.995,2617706.214689265
2015-07-28,12.055,12.145,11.73,12.09,2892765.850596359
2015-07-29,12.1,12.24,11.995,12.155,953693.6597614564
2015-07-30,12.09,12.405,11.95,12.375,1031967.3571876962
2015-07-31,12.41,12.73,12.405,12.645,1800455.7438794726
2015-08-04,12.645,12.755,12.62,12.69,922224.733207784
2015-08-05,12.73,12.975,12.725,12.94,3783198.995605775
2015-08-06,13.06,13.06,12.45,12.48,3219473.948524796
2015-08-07,12.45,12.49,12.145,12.335,1512981.795354677
2015-08-10,12.445,12.57,12.375,12.55,956890.1443816698
2015-08-11,12.47,12.52,12.215,12.495,1090140.615191463
2015-08-12,12.435,12.435,11.965,12.195,1239954.8022598869
2015-08-13,12.275,12.62,12.2,12.205,1851365.9761456368
2015-08-14,12.24,12.55,12.215,12.525,907270.5586942874
2015-08-17,12.525,12.525,12.29,12.495,583462.6490897677
2015-08-18,12.475,12.52,12.335,12.495,946151.9146264908
2015-08-19,12.425,12.455,12.305,12.455,1011856.8738229754
2015-08-20,12.32,12.42,11.89,12.055,2351978.656622724
2015-08-21,11.71,11.89,11.525,11.625,2156548.6503452603
2015-08-24,10.495,11.62,10.23,11.295,2875431.2617702447
2015-08-25,11.76,11.9,11.27,11.335,1602273.6974262395
2015-08-26,11.625,11.95,11.205,11.9,2025251.7263025737
2015-08-27,12.12,12.25,11.715,12.015,2041668.549905838
2015-08-28,11.995,12.155,11.86,12.09,644998.1167608286
2015-08-31,11.985,12.135,11.8,12.01,2538718.141870684
2015-09-01,11.875,12.12,11.705,11.94,1557079.723791588
2015-09-02,12.005,12.005,11.765,11.87,1217715.003138732
2015-09-03,11.96,12.12,11.915,12.055,1719355.9322033897
2015-09-04,11.875,12.065,11.845,12.01,785340.8662900188
2015-09-08,12.16,12.22,11.985,12.19,1749718.7696170746
2015-09-09,12.285,12.335,12.1,12.145,2672588.82611425
2015-09-10,12.205,12.295,12.125,12.205,1175163.8418079095
2015-09-11,12.135,12.205,11.96,12.13,1054596.3590709353
2015-09-14,12.035,12.18,11.96,12.04,1652680.4770872567
2015-09-15,12.075,12.105,11.9,11.96,4127745.134965474
2015-09-16,11.97,12.175,11.845,12.125,3838711.8644067794
2015-09-17,12.11,12.425,12.03,12.335,3425998.744507219
2015-09-18,12.285,12.36,12.12,12.12,2957638.418079096
2015-09-21,12.195,12.515,12.195,12.475,1795428.750784683
2015-09-22,12.315,12.39,12.21,12.295,4922456.999372253
2015-09-23,12.33,12.43,12.175,12.295,2242264.9089767733
2015-09-24,12.25,12.31,12.11,12.24,1683718.7696170746
2015-09-25,12.38,12.46,12.215,12.32,1912922.7871939733
2015-09-28,12.23,12.29,11.095,11.165,5525365.976145637
2015-09-29,11.39,11.615,10.995,11.5,4628165.725047081
2015-09-30,11.675,11.735,11.51,11.625,2868856.246076585
2015-10-01,11.86,11.86,11.345,11.42,1816818.5812931573
2015-10-02,11.35,11.615,11.165,11.57,1645264.2812303829
2015-10-05,11.735,11.9,11.65,11.85,1501215.3170119273
2015-10-06,11.73,11.95,11.53,11.64,2163943.5028248588
2015-10-07,11.925,11.965,11.715,11.805,1661630.8851224105
2015-10-08,11.805,11.96,11.735,11.925,1294526.051475204
2015-10-09,11.985,12.02,11.82,11.86,1240677.9661016949
2015-10-13,11.9,11.99,11.805,11.95,2545207.784055242
2015-10-14,11.9,12.22,11.855,11.97,2786946.641556811
2015-10-15,12.04,12.11,11.935,12.02,1430089.139987445
2015-10-16,12.06,12.06,11.82,11.82,1483274.32517263
2015-10-19,11.775,11.925,11.775,11.825,2273728.813559322
2015-10-20,11.88,11.89,11.775,11.88,1337525.4237288134
2015-10-21,11.88,11.89,11.275,11.475,3411099.8116760827
2015-10-22,11.485,11.6,11.21,11.345,2579860.6403013184
2015-10-23,11.48,11.615,11.365,11.485,1953543.0006277463
2015-10-26,11.475,11.545,11.22,11.23,1330586.315128688
2015-10-27,11.32,11.32,10.44,10.665,6294278.719397363
2015-10-28,10.7,11.0,10.69,10.85,2236031.387319523
2015-10-29,10.85,10.925,10.655,10.795,2080865.0345260515
2015-10-30,10.76,10.89,10.435,10.79,2587825.4865034525
2015-11-02,10.835,11.005,10.765,10.95,1616060.263653484
2015-11-03,10.9,11.015,10.785,10.93,1533201.506591337
2015-11-04,10.965,10.99,10.65,10.77,1538679.221594476
2015-11-05,10.815,10.97,10.655,10.955,1185226.6164469554
2015-11-06,10.91,11.115,10.875,11.035,1570684.2435655994
2015-11-09,10.97,10.97,10.53,10.635,2314743.2517263023
2015-11-10,10.56,10.645,10.355,10.56,3032795.982423101
2015-11-11,11.225,11.575,11.105,11.485,6958595.103578154
2015-11-12,11.64,11.645,11.265,11.295,2530094.1619585687
2015-11-13,11.27,11.39,11.07,11.28,3225951.035781544
2015-11-16,11.295,11.315,11.095,11.165,1787131.1989956058
2015-11-17,11.29,11.325,10.875,10.965,3303309.478970496
2015-11-18,11.095,11.15,11.015,11.07,1601758.945386064
2015-11-19,11.095,11.095,11.005,11.04,1160366.6038920276
2015-11-20,11.085,11.11,10.81,10.85,3234064.030131826
2015-11-23,10.88,11.15,10.85,11.115,3031276.836158192
2015-11-24,11.12,11.21,11.015,11.155,3203876.96170747
2015-11-25,11.22,11.25,11.11,11.175,2433815.442561205
2015-11-26,11.2,11.265,10.99,11.07,752400.5021971123
2015-11-27,11.11,11.165,11.04,11.13,624795.9824231011
2015-11-30,11.185,11.185,10.855,10.91,3671462.649089768
2015-12-01,11.0,11.0,10.76,10.84,3381771.500313873
2015-12-02,10.865,10.865,10.605,10.675,2402085.373509102
2015-12-03,10.69,10.85,10.585,10.695,2257935.9698681734
2015-12-04,10.74,10.78,10.57,10.645,2221369.74262398
2015-12-07,10.725,10.725,10.495,10.505,1549607.030759573
2015-12-08,10.45,10.46,10.145,10.185,2725377.2755806656
2015-12-09,10.255,10.485,10.195,10.47,3824552.416823603
2015-12-10,10.45,10.47,10.24,10.435,1688102.9504080352
2015-12-11,10.345,10.42,9.98,10.02,2067456.371625863
2015-12-14,10.1,10.21,9.82,10.09,2285618.3301946013
2015-12-15,10.19,10.445,10.15,10.3,1723964.8462021344
2015-12-16,10.395,10.595,10.335,10.54,3471207.7840552414
2015-12-17,10.595,10.795,10.495,10.515,3413704.9591964846
2015-12-18,10.62,10.68,10.47,10.585,2792389.202762084
2015-12-21,10.655,10.79,10.485,10.55,1098494.6641556812
2015-12-22,10.6,10.655,10.45,10.505,1727607.030759573
2015-12-23,10.565,10.85,10.53,10.79,1990832.3917137475
2015-12-24,10.79,10.855,10.745,10.85,275436.2837413685
2015-12-29,10.915,10.915,10.715,10.865,760537.3509102323
2015-12-30,10.865,10.9,10.725,10.77,1085849.34086629
2015-12-31,10.75,10.775,10.635,10.67,901977.4011299434
2016-01-04,10.53,10.585,10.355,10.585,1102778.4055241682
2016-01-05,10.57,10.635,10.34,10.51,1522091.6509730069
2016-01-06,10.355,10.39,10.005,10.02,2654224.733207784
2016-01-07,9.88,9.89,9.4,9.59,3515679.8493408663
2016-01-08,9.705,9.92,9.635,9.68,2514295.040803516
2016-01-11,9.745,9.85,9.605,9.81,2236610.1694915253
2016-01-12,9.905,10.005,9.72,9.86,2219018.204645323
2016-01-13,9.91,10.175,9.645,9.735,3029866.917765223
2016-01-14,9.74,10.165,9.53,10.09,3096883.866917765
2016-01-15,9.67,9.885,9.56,9.72,1807127.4325172629
2016-01-18,9.56,9.77,9.535,9.555,321124.9215317012
2016-01-19,9.65,9.855,9.505,9.53,2048089.139987445
2016-01-20,9.44,9.44,8.755,9.315,3140504.708097928
2016-01-21,9.315,9.52,9.115,9.49,1643216.572504708
2016-01-22,9.74,10.095,9.45,9.555,3386601.381042059
2016-01-25,9.585,9.6,9.085,9.24,2514003.7664783425
2016-01-26,9.315,9.59,9.235,9.52,1516282.4858757062
2016-01-27,9.54,9.545,9.055,9.195,1663829.2529817952
2016-01-28,9.345,9.375,8.89,8.965,2706710.6089139986
2016-01-29,9.055,9.46,9.005,9.44,2652950.408035153
2016-02-01,9.235,9.505,9.21,9.28,3313817.953546767
2016-02-02,9.21,9.215,8.615,8.665,3702741.9962335215
2016-02-03,8.955,9.12,8.58,8.985,4090249.8430634025
2016-02-04,8.985,9.13,8.91,8.955,2752274.952919021
2016-02-05,8.92,8.945,8.435,8.625,1916150.65913371
2016-02-08,8.505,8.55,7.97,8.095,3857401.129943503
2016-02-09,8.0,8.2,7.91,8.05,2100666.6666666665
2016-02-10,8.13,8.275,8.06,8.16,2557472.693032015
2016-02-11,7.98,7.98,7.33,7.65,5289653.483992467
2016-02-12,7.845,8.045,7.63,7.98,3851455.116133082
2016-02-16,8.785,8.785,8.14,8.485,4546100.439422473
2016-02-17,8.64,9.35,8.64,9.26,4590846.202134337
2016-02-18,9.405,9.405,9.165,9.305,3026587.570621469
2016-02-19,9.17,9.23,8.74,8.96,2992516.0075329565
2016-02-22,9.13,9.205,8.85,8.935,1680789.7049591965
2016-02-23,9.035,9.105,8.85,9.04,4262242.310106717
2016-02-24,8.955,9.125,8.885,9.125,3396655.367231638
2016-02-25,9.13,9.24,9.005,9.17,2452662.900188324
2016-02-26,9.2,9.2,9.01,9.105,1917537.9786566223
2016-02-29,9.14,9.235,9.06,9.16,1445441.3057124922
2016-03-01,9.28,9.515,9.1,9.43,1934428.1230382924
2016-03-02,9.37,9.555,9.17,9.305,2666105.461393597
2016-03-03,9.425,9.83,9.245,9.655,3566056.497175141
2016-03-04,9.735,10.015,9.585,9.89,1693717.5141242938
2016-03-07,10.005,10.06,9.86,9.945,1692883.8669177652
2016-03-08,9.935,10.045,9.74,9.74,1754553.672316384
2016-03-09,9.765,9.82,9.585,9.68,3592331.450094162
2016-03-10,9.745,9.805,9.555,9.715,1365650.9730069053
2016-03-11,9.82,9.98,9.7,9.955,1859494.0364092905
2016-03-14,9.91,9.935,9.72,9.795,1208665.4111738857
2016-03-15,9.69,9.705,9.28,9.545,2467247.959824231
2016-03-16,9.58,9.67,9.51,9.51,1796086.629001883
2016-03-17,9.565,9.725,9.535,9.63,2229923.414940364
2016-03-18,9.585,9.675,9.38,9.42,1897263.025737602
2016-03-21,9.43,9.475,9.19,9.22,4015662.272441933
2016-03-22,9.22,9.31,9.13,9.24,3636225.988700565
2016-03-23,9.195,9.29,8.945,8.98,3653465.1600753297
2016-03-24,8.925,8.94,8.6,8.76,2915543.0006277463
2016-03-28,8.8,8.805,8.52,8.635,1709535.467671061
2016-03-29,8.615,8.7,8.485,8.675,1710480.853735091
2016-03-30,8.81,8.94,8.765,8.835,1109239.1713747643
2016-03-31,8.835,8.995,8.79,8.965,1204087.884494664
2016-04-01,8.925,9.16,8.92,9.135,1196414.3126177024
2016-04-04,9.085,9.105,8.885,8.945,1291755.1789077213
2016-04-05,8.88,8.965,8.79,8.815,1648205.9008160704
2016-04-06,8.86,9.13,8.82,9.105,2468307.5957313245
2016-04-07,9.015,9.065,8.86,8.955,1720090.395480226
2016-04-08,9.07,9.1,8.91,9.015,890346.516007533
2016-04-11,9.065,9.11,8.945,8.99,1090243.565599498
2016-04-12,9.04,9.45,8.995,9.23,1910428.1230382924
2016-04-13,9.285,9.355,9.225,9.33,954115.5053358442
2016-04-14,9.33,9.375,9.22,9.355,638125.5492780916
2016-04-15,9.31,9.385,9.215,9.36,963989.9560577526
2016-04-18,9.23,9.57,9.18,9.505,1071236.6603892026
2016-04-19,9.565,9.565,9.32,9.535,933378.5310734464
2016-04-20,9.55,9.625,9.43,9.48,2218159.447583176
2016-04-21,9.525,9.63,9.36,9.63,818160.7030759573
2016-04-22,9.59,9.63,9.34,9.425,1891653.483992467
2016-04-25,9.445,9.455,9.27,9.36,1003116.1330822348
2016-04-26,9.34,9.375,9.17,9.225,2012657.8782172005
2016-04-27,9.17,9.27,9.115,9.185,773720.0251098556
2016-04-28,9.14,9.245,9.07,9.13,1206622.724419335
2016-04-29,9.13,9.195,8.95,9.015,887329.5668549906
2016-05-02,9.06,9.125,8.91,9.025,715800.3766478342
2016-05-03,8.97,9.01,8.77,8.88,3334661.6446955428
2016-05-04,8.82,8.925,8.76,8.91,2988271.186440678
2016-05-05,9.02,9.42,8.965,9.41,2319532.956685499
2016-05-06,9.31,9.43,9.175,9.385,988913.9987445072
2016-05-09,9.385,9.48,9.29,9.41,948467.043314501
2016-05-10,9.45,9.775,9.43,9.73,2955458.882611425
2016-05-11,9.73,9.79,9.565,9.615,1927625.8631512867
2016-05-12,9.86,9.945,9.505,9.705,3624752.040175769
2016-05-13,9.74,9.745,9.365,9.54,2229649.717514124
2016-05-16,9.54,9.585,9.385,9.45,1670824.858757062
2016-05-17,9.41,9.54,9.39,9.445,2682567.482736974
2016-05-18,9.4,9.5,9.335,9.475,1671750.1569365975
2016-05-19,9.475,9.595,9.305,9.55,1549448.8386691776
2016-05-20,9.605,9.745,9.545,9.615,1159359.6986817326
2016-05-24,9.7,9.99,9.605,9.935,1638253.6095417452
2016-05-25,10.075,10.105,9.915,9.99,1976070.3075957312
2016-05-26,10.16,10.175,9.755,9.795,1282651.6007532957
2016-05-27,9.765,9.925,9.7,9.9,1002906.4657878216
2016-05-30,9.98,9.98,9.845,9.845,348410.5461393597
2016-05-31,9.885,9.89,9.815,9.845,836647.8342749529
2016-06-01,9.8,9.87,9.685,9.75,881019.4601381042
2016-06-02,9.71,9.83,9.65,9.795,805933.4588826114
2016-06-03,9.755,9.86,9.7,9.775,643738.8575015693
2016-06-06,9.785,9.795,9.655,9.72,792731.9522912743
2016-06-07,9.72,9.75,9.665,9.695,791561.8330194601
2016-06-08,9.68,9.72,9.48,9.52,1079624.607658506
2016-06-09,9.47,9.58,9.425,9.545,897499.0583804143
2016-06-10,9.445,9.48,9.4,9.445,1159743.879472693
2016-06-13,9.385,9.465,9.375,9.445,942981.7953546768
2016-06-14,9.41,9.5,9.385,9.455,1846082.8625235404
2016-06-15,9.455,9.58,9.375,9.41,1302627.7463904582
2016-06-16,9.38,9.435,9.25,9.305,1973605.775266792
2016-06-17,9.355,9.375,9.01,9.055,2798455.743879473
2016-06-20,9.175,9.27,9.035,9.065,1222124.2937853108
2016-06-21,9.13,9.185,9.055,9.14,884065.2856246076
2016-06-22,9.155,9.38,9.14,9.31,1847456.371625863
2016-06-23,9.38,9.425,9.355,9.4,1744639.0458254863
2016-06-24,9.025,9.205,8.795,8.835,2059033.270558694
2016-06-27,8.765,8.77,8.495,8.515,1958637.7903327048
2016-06-28,8.73,8.795,8.39,8.545,2343502.824858757
2016-06-29,8.665,8.725,8.53,8.71,2245256.748273697
2016-06-30,8.775,8.795,8.66,8.79,1397829.2529817952
2016-07-04,8.98,8.98,8.79,8.835,595008.1607030759
2016-07-05,8.79,8.86,8.745,8.78,1995676.082862524
2016-07-06,8.755,8.76,8.575,8.61,1376677.9661016949
2016-07-07,8.645,8.8,8.625,8.79,1783594.4758317638
2016-07-08,8.85,9.135,8.845,9.085,1485470.1820464532
2016-07-11,9.14,9.345,9.11,9.21,2716434.400502197
2016-07-12,9.26,9.37,9.23,9.29,1566657.8782172005
2016-07-13,9.3,9.405,9.165,9.38,2235087.256748273
2016-07-14,9.365,9.41,9.2,9.23,1069742.623979912
2016-07-15,9.275,9.28,9.075,9.095,687318.2674199623
2016-07-18,9.085,9.405,9.07,9.36,1570934.086629002
2016-07-19,9.365,9.54,9.345,9.5,1365599.4978028876
2016-07-20,9.525,9.645,9.47,9.53,1296038.9202762083
2016-07-21,9.52,9.525,9.32,9.385,739086.0012554928
2016-07-22,9.395,9.61,9.365,9.55,686507.2190834902
2016-07-25,9.55,9.63,9.26,9.395,1226352.7934714374
2016-07-26,9.405,9.46,8.805,9.055,7863417.451349654
2016-07-27,9.1,9.205,8.92,8.955,2803191.4626490897
2016-07-28,8.96,8.96,8.725,8.875,4298104.205900816
2016-07-29,8.89,9.005,8.84,8.995,1155673.5718769615
2016-08-02,8.905,8.995,8.755,8.96,870848.7131198995
2016-08-03,8.915,8.985,8.875,8.95,1264485.8757062147
2016-08-04,8.92,8.955,8.825,8.86,765846.8298807282
2016-08-05,8.86,9.085,8.825,9.025,1555073.4463276835
2016-08-08,9.025,9.13,8.96,9.075,1217796.6101694915
2016-08-09,9.075,9.23,9.065,9.19,1081797.8656622723
2016-08-10,9.18,9.25,9.095,9.11,836184.5574387948
2016-08-11,9.14,9.145,8.93,8.965,1429662.2724419334
2016-08-12,8.93,8.94,8.545,8.655,6339704.959196485
2016-08-15,8.59,8.825,8.59,8.69,2350307.5957313245
2016-08-16,8.68,8.815,8.635,8.71,2192038.9202762083
2016-08-17,8.7,8.745,8.62,8.69,1509930.9478970496
2016-08-18,8.715,8.715,8.545,8.575,1418621.4689265536
2016-08-19,8.595,8.625,8.495,8.57,1631089.7677338354
2016-08-22,8.59,8.745,8.5,8.665,1204985.5618330194
2016-08-23,8.685,8.79,8.575,8.59,1597771.5003138732
2016-08-24,8.57,8.595,8.48,8.5,1947669.8053986188
2016-08-25,8.5,8.75,8.48,8.645,1807133.709981168
2016-08-26,8.64,8.82,8.625,8.745,799059.6359070935
2016-08-29,8.73,8.82,8.69,8.75,614677.9661016949
2016-08-30,8.725,8.79,8.705,8.775,730013.8104205901
2016-08-31,8.775,8.825,8.69,8.755,2319462.649089768
2016-09-01,8.685,8.76,8.665,8.705,738300.062774639
2016-09-02,8.755,8.935,8.73,8.89,1228816.0703075957
2016-09-06,8.87,8.895,8.77,8.87,512601.381042059
2016-09-07,8.895,9.01,8.87,9.0,800111.7388575015
2016-09-08,9.0,9.135,8.915,9.13,1440301.31826742
2016-09-09,9.09,9.165,9.02,9.07,1603825.4865034523
2016-09-12,9.05,9.18,8.91,9.165,1149581.920903955
2016-09-13,9.065,9.11,8.87,8.895,3740834.902699309
2016-09-14,8.905,9.115,8.875,9.115,1729285.6246076585
2016-09-15,9.07,9.645,9.07,9.615,2943775.266792216
2016-09-16,9.62,9.62,9.425,9.495,1387549.278091651
2016-09-19,9.575,9.575,9.435,9.475,892365.3483992467
2016-09-20,9.44,9.71,9.44,9.665,1866057.752667922
2016-09-21,9.73,9.94,9.595,9.915,3482439.4224733207
2016-09-22,10.0,10.2,9.865,10.105,2380670.433145009
2016-09-23,10.09,10.275,9.93,10.23,2403782.7997489013
2016-09-26,10.16,10.185,10.005,10.14,2983826.7419962334
2016-09-27,10.185,10.32,9.965,10.28,3000804.770872568
2016-09-28,10.395,10.585,10.195,10.555,3427781.5442561205
2016-09-29,10.53,10.645,10.425,10.585,3911322.033898305
2016-09-30,10.57,10.585,10.345,10.55,2173305.712492153
2016-10-03,10.44,10.595,10.36,10.42,2378110.4833647204
2016-10-04,10.685,10.76,10.21,10.375,2429122.0
2016-10-05,10.47,10.625,10.225,10.59,2201037.0
2016-10-06,10.56,10.63,10.435,10.55,1231475.0
2016-10-07,10.55,10.55,10.405,10.51,1346524.0
2016-10-11,10.51,10.575,10.415,10.55,1337249.0
2016-10-12,10.52,10.63,10.435,10.575,851097.0
2016-10-13,10.395,10.52,10.26,10.375,1585025.0
2016-10-14,10.405,10.51,10.39,10.445,715392.0
2016-10-17,10.42,10.495,10.26,10.315,962091.0
2016-10-18,10.435,10.535,10.35,10.525,1144733.0
2016-10-19,10.52,10.685,10.495,10.625,729558.0
2016-10-20,10.575,10.88,10.535,10.825,1523859.0
2016-10-21,10.775,10.855,10.68,10.77,1517730.0
2016-10-24,10.8,10.825,10.565,10.67,1314404.0
2016-10-25,10.625,10.685,10.535,10.535,859701.0
2016-10-26,10.405,10.725,10.38,10.64,1347355.0
2016-10-27,10.645,10.655,10.535,10.54,1075510.0
2016-10-28,10.535,10.58,10.35,10.46,891904.0
2016-10-31,10.485,10.605,10.46,10.54,993440.0
2016-11-01,10.565,10.685,10.285,10.395,1774164.0
2016-11-02,10.365,10.395,10.075,10.205,893572.0
2016-11-03,10.27,10.405,10.21,10.245,455514.0
2016-11-04,10.27,10.47,10.17,10.405,599759.0
2016-11-07,10.485,10.56,10.275,10.38,1539294.0
2016-11-08,10.395,10.395,9.93,9.96,2529281.0
2016-11-09,9.705,9.93,9.64,9.68,2221428.0
2016-11-10,9.71,9.945,9.68,9.825,2262654.0
2016-11-11,9.84,9.855,9.685,9.785,736628.0
2016-11-14,9.785,9.955,9.63,9.655,1735659.0
2016-11-15,9.68,9.68,8.935,8.985,3829792.0
2016-11-16,8.89,9.115,8.87,9.025,1613981.0
2016-11-17,9.04,9.71,9.035,9.58,2257979.0
2016-11-18,9.51,9.565,9.185,9.275,1805401.0
2016-11-21,9.29,9.33,9.04,9.21,1120787.0
2016-11-22,9.13,9.245,8.93,9.075,2119825.0
2016-11-23,9.075,9.315,9.05,9.185,1455603.0
2016-11-24,9.235,9.285,9.105,9.165,310481.0
2016-11-25,9.165,9.22,9.025,9.1,479308.0
2016-11-28,9.04,9.155,9.025,9.05,953325.0
2016-11-29,9.035,9.09,8.995,9.075,1339083.0
2016-11-30,9.13,9.165,9.01,9.035,1080480.0
2016-12-01,9.06,9.26,9.01,9.17,827598.0
2016-12-02,9.18,9.325,9.13,9.245,1021197.0
2016-12-05,9.3,9.54,9.225,9.5,875992.0
2016-12-06,9.605,9.905,9.475,9.88,1682935.0
2016-12-07,9.905,10.06,9.8,10.04,3495774.0
2016-12-08,10.065,10.46,9.985,10.365,1685960.0
2016-12-09,10.405,10.47,10.31,10.455,2066449.0
2016-12-12,10.445,10.475,10.35,10.46,1159123.0
2016-12-13,10.475,10.655,10.43,10.54,1617927.0
2016-12-14,10.535,10.575,10.445,10.495,1124381.0
2016-12-15,10.52,10.665,10.43,10.485,1538127.0
2016-12-16,10.485,10.545,10.165,10.18,1843131.0
2016-12-19,10.21,10.33,10.065,10.285,1751508.0
2016-12-20,10.285,10.31,10.115,10.13,1198912.0
2016-12-21,10.105,10.165,9.955,10.115,970310.0
2016-12-22,10.09,10.13,9.945,10.02,705059.0
2016-12-23,9.985,10.065,9.865,10.01,358920.0
2016-12-28,10.015,10.08,9.91,10.02,411763.0
2016-12-29,10.02,10.055,9.94,9.99,326661.0
2016-12-30,10.03,10.145,10.02,10.07,315619.0
2017-01-03,10.145,10.165,10.045,10.125,683281.0
2017-01-04,10.135,10.32,10.03,10.305,709106.0
2017-01-05,10.36,10.36,10.165,10.215,1473273.0
2017-01-06,10.24,10.255,10.04,10.095,767857.0
2017-01-09,10.06,10.15,9.95,10.04,746818.0
2017-01-10,10.03,10.235,10.025,10.135,751409.0
2017-01-11,10.175,10.24,10.085,10.19,1340791.0
2017-01-12,10.185,10.2,9.975,10.055,3112826.0
2017-01-13,10.07,10.135,9.975,9.98,1899207.0
2017-01-16,9.98,10.04,9.91,9.965,204580.0
2017-01-17,9.99,9.99,9.87,9.91,894141.0
2017-01-18,9.89,9.94,9.78,9.82,1328731.0
2017-01-19,9.82,9.9,9.725,9.805,1840754.0
2017-01-20,9.85,10.06,9.845,10.06,1328099.0
2017-01-23,10.06,10.185,10.045,10.165,2252292.0
2017-01-24,10.19,10.28,10.085,10.255,1239883.0
2017-01-25,10.305,10.595,10.295,10.525,5164711.0
2017-01-26,10.505,10.63,10.475,10.505,1528226.0
2017-01-27,10.45,10.505,10.36,10.385,1029010.0
2017-01-30,10.345,10.345,10.16,10.24,1382639.0
2017-01-31,10.225,10.29,10.125,10.225,1112822.0
2017-02-01,10.24,10.28,10.16,10.2,556022.0
2017-02-02,10.175,10.2,10.055,10.145,1544837.0
2017-02-03,10.145,10.305,10.12,10.305,1876756.0
2017-02-06,10.28,10.54,10.255,10.505,2141412.0
2017-02-07,10.545,10.71,10.46,10.505,5354710.0
2017-02-08,10.505,10.57,10.395,10.545,1597981.0
2017-02-09,10.545,10.715,10.54,10.675,2081801.0
2017-02-10,10.69,10.935,10.66,10.91,1330267.0
2017-02-13,10.95,11.095,10.91,11.025,1355481.0
2017-02-14,11.015,11.2,11.01,11.2,1577544.0
2017-02-15,11.25,11.365,11.185,11.34,5027775.0
2017-02-16,11.315,11.435,11.275,11.38,1510894.0
2017-02-17,11.33,11.395,11.185,11.25,5071072.0
2017-02-21,11.155,11.39,11.145,11.315,822237.0
2017-02-22,11.315,11.475,11.29,11.315,769454.0
2017-02-23,11.365,11.395,11.315,11.325,1331807.0
2017-02-24,11.315,11.365,11.315,11.345,2148327.0
2017-02-27,11.315,11.45,11.315,11.435,2121366.0
2017-02-28,11.41,11.43,11.355,11.37,1900802.0
2017-03-01,11.42,11.47,11.365,11.42,999114.0
2017-03-02,11.395,11.45,11.38,11.43,1922171.0
2017-03-03,11.42,11.565,11.38,11.55,1039785.0
2017-03-06,11.47,11.655,11.45,11.575,1369726.0
2017-03-07,11.6,11.6,11.47,11.5,1995107.0
2017-03-08,11.54,11.565,11.375,11.42,1515392.0
2017-03-09,11.395,11.495,11.355,11.43,1519822.0
2017-03-10,10.105,10.63,10.02,10.555,10835586.0
2017-03-13,10.45,10.475,10.22,10.465,2188185.0
2017-03-14,10.435,10.645,10.33,10.62,1308901.0
2017-03-15,10.63,10.79,10.5,10.515,2729652.0
2017-03-16,10.53,10.58,10.48,10.5,1379778.0
2017-03-17,10.505,10.565,10.375,10.385,4021706.0
2017-03-20,10.355,10.385,10.215,10.33,994593.0
2017-03-21,10.315,10.355,10.15,10.265,1161001.0
2017-03-22,10.305,10.32,10.095,10.145,2396535.0
2017-03-23,10.145,10.185,9.94,9.975,1865479.0
2017-03-24,9.95,10.24,9.95,10.16,899416.0
2017-03-27,10.105,10.16,9.99,9.995,1422407.0
2017-03-28,10.055,10.07,9.94,9.95,1564208.0
2017-03-29,9.985,10.035,9.97,9.97,1323111.0
2017-03-30,9.955,10.04,9.905,9.905,967282.0
2017-03-31,9.89,10.025,9.815,10.01,1958397.0
2017-04-03,10.0,10.08,9.985,10.02,2030356.0
2017-04-04,10.025,10.11,9.865,9.87,2044015.0
2017-04-05,9.87,9.985,9.76,9.955,1510794.0
2017-04-06,9.93,10.14,9.93,10.025,1015224.0
2017-04-07,10.065,10.065,9.98,10.01,1342099.0
2017-04-10,10.0,10.1,9.985,10.02,2206889.0
2017-04-11,9.96,10.02,9.87,9.87,1126965.0
2017-04-12,9.895,10.04,9.865,9.91,4165524.0
2017-04-13,9.865,9.935,9.8,9.845,978514.0
2017-04-17,9.84,10.035,9.84,10.035,860370.0
2017-04-18,9.93,9.975,9.845,9.935,409703.0
2017-04-19,10.065,10.065,9.905,9.935,606891.0
2017-04-20,9.975,10.035,9.91,9.91,436399.0
2017-04-21,9.895,9.93,9.735,9.765,597162.0
2017-04-24,9.62,9.645,9.37,9.54,1428037.0
2017-04-25,9.515,9.63,9.455,9.475,1127291.0
2017-04-26,9.465,9.475,9.295,9.32,1422295.0
2017-04-27,9.36,9.505,9.31,9.5,2428001.0
2017-04-28,9.505,9.765,9.505,9.75,1731326.0
2017-05-01,9.735,9.975,9.71,9.97,1469923.0
2017-05-02,9.945,10.02,9.945,10.0,705689.0
2017-05-03,10.035,10.06,9.67,9.685,3436998.0
2017-05-04,9.7,9.7,9.425,9.435,1050977.0
2017-05-05,9.41,9.49,9.04,9.31,1593929.0
2017-05-08,9.26,9.425,9.215,9.215,1737617.0
2017-05-09,9.195,9.335,9.195,9.23,1516294.0
2017-05-10,9.22,10.13,9.205,10.04,3945911.0
2017-05-11,9.995,10.02,9.645,9.7,1582849.0
2017-05-12,9.675,9.685,9.19,9.295,1633971.0
2017-05-15,9.31,9.35,9.0,9.02,1061222.0
2017-05-16,9.0,9.19,8.97,8.995,1868522.0
2017-05-17,8.935,9.01,8.76,8.905,1382352.0
2017-05-18,8.865,9.0,8.8,8.945,1693161.0
2017-05-19,8.995,9.075,8.91,9.025,1359179.0
2017-05-23,9.02,9.035,8.765,8.8,15676211.0
2017-05-24,8.83,8.855,8.74,8.84,1838696.0
2017-05-25,8.83,8.97,8.75,8.93,9985835.0
2017-05-26,8.895,8.95,8.78,8.78,1911948.0
2017-05-29,8.78,8.845,8.78,8.8,93264.0
2017-05-30,8.78,8.825,8.195,8.215,3646896.0
2017-05-31,8.215,8.215,5.04,6.96,27692769.0
2017-06-01,7.52,8.05,7.465,7.765,9486901.0
2017-06-02,7.825,7.89,7.585,7.62,7086728.0
2017-06-05,7.645,8.155,7.62,8.0,3809382.0
2017-06-06,8.0,8.1,7.78,7.93,2469551.0
2017-06-07,7.935,8.17,7.91,8.085,1635100.0
2017-06-08,8.1,8.14,7.83,7.945,2108586.0
2017-06-09,8.06,8.06,7.92,7.97,1851188.0
2017-06-12,7.995,8.17,7.975,8.13,1220982.0
2017-06-13,8.15,8.32,8.14,8.28,2081399.0
2017-06-14,8.255,8.295,8.04,8.06,2240194.0
2017-06-15,8.04,8.085,7.76,7.855,1637268.0
2017-06-16,7.84,7.905,7.775,7.78,859342.0
2017-06-19,7.855,7.89,7.78,7.84,634145.0
2017-06-20,7.865,7.865,7.65,7.7,928903.0
2017-06-21,7.725,7.725,7.31,7.335,1958404.0
2017-06-22,7.36,7.495,7.18,7.215,1888911.0
2017-06-23,7.215,7.445,7.195,7.32,1266254.0
2017-06-26,7.325,7.36,7.02,7.05,1615237.0
2017-06-27,7.065,7.115,6.92,7.065,2210379.0
2017-06-28,7.095,7.135,6.98,6.99,1824355.0
2017-06-29,7.105,7.38,7.005,7.34,2067760.0
2017-06-30,7.375,7.415,7.185,7.3,1629153.0
2017-07-04,7.265,7.4,7.25,7.38,258478.0
2017-07-05,7.44,7.7,7.38,7.645,1552795.0
2017-07-06,7.645,7.8,7.63,7.725,1952264.0
2017-07-07,7.745,7.745,7.48,7.555,1822442.0
2017-07-10,7.555,7.555,7.4,7.515,1152576.0
2017-07-11,7.505,7.58,7.34,7.39,856806.0
2017-07-12,7.405,7.47,7.32,7.365,785872.0
2017-07-13,7.365,7.425,7.325,7.34,1530008.0
2017-07-14,7.325,7.43,7.17,7.2,2807286.0
2017-07-17,7.175,7.225,7.055,7.105,2252155.0
2017-07-18,7.11,7.685,7.085,7.645,4570532.0
2017-07-19,7.62,7.835,7.595,7.72,3808683.0
2017-07-20,7.71,7.78,7.4,7.465,956108.0
2017-07-21,7.48,7.54,7.425,7.505,524811.0
2017-07-24,7.675,7.825,7.655,7.76,1178953.0
2017-07-25,7.99,8.25,7.72,7.735,1962503.0
2017-07-26,7.76,7.8,7.635,7.71,1555138.0
2017-07-27,7.745,7.925,7.655,7.905,3122368.0
2017-07-28,7.72,7.825,7.63,7.815,1524690.0
2017-07-31,7.81,7.815,7.67,7.745,1333177.0
2017-08-01,7.79,7.955,7.725,7.915,1144398.0
2017-08-02,7.915,7.995,7.825,7.98,860216.0
2017-08-03,7.99,8.065,7.89,7.95,1193958.0
2017-08-04,8.045,8.055,7.72,7.775,9069187.0
2017-08-08,7.79,7.975,7.77,7.815,1180279.0
2017-08-09,7.79,7.8,7.555,7.655,1564713.0
2017-08-10,7.39,7.39,6.81,6.97,5594634.0
2017-08-11,6.89,6.9,6.585,6.67,3727780.0
2017-08-14,6.685,6.89,6.67,6.85,2260858.0
2017-08-15,6.85,6.925,6.775,6.915,1220828.0
2017-08-16,6.915,7.145,6.9,7.135,2281241.0
2017-08-17,7.095,7.245,7.065,7.13,1812444.0
2017-08-18,7.15,7.35,7.08,7.235,1921854.0
2017-08-21,7.29,7.36,7.145,7.175,2615238.0
2017-08-22,7.175,7.35,7.12,7.31,1486328.0
2017-08-23,7.285,7.645,7.22,7.61,2475735.0
2017-08-24,7.605,7.655,7.44,7.54,1027231.0
2017-08-25,7.515,7.515,7.22,7.235,873179.0
2017-08-28,7.235,7.335,7.195,7.265,651876.0
2017-08-29,7.185,7.265,7.15,7.225,982989.0
2017-08-30,7.175,7.4,7.15,7.375,593970.0
2017-08-31,7.4,7.79,7.4,7.675,7221977.0
2017-09-01,7.675,7.695,7.52,7.57,505364.0
2017-09-05,7.545,7.57,7.225,7.26,1688987.0
2017-09-06,7.285,7.425,7.265,7.35,2487853.0
2017-09-07,7.315,7.38,7.225,7.3,1852814.0
2017-09-08,7.3,7.335,7.135,7.175,1732599.0
2017-09-11,7.185,7.43,7.17,7.34,2949785.0
2017-09-12,7.365,7.635,7.335,7.58,957160.0
2017-09-13,7.57,7.58,7.325,7.38,2406221.0
2017-09-14,7.4,7.51,7.375,7.425,2542322.0
2017-09-15,7.425,7.44,7.365,7.39,703846.0
2017-09-18,7.38,7.43,7.325,7.34,1033635.0
2017-09-19,7.315,7.415,7.315,7.38,2145518.0
2017-09-20,7.4,7.445,7.36,7.39,788372.0
2017-09-21,7.39,7.565,7.375,7.52,532967.0
2017-09-22,7.495,7.585,7.455,7.58,694630.0
2017-09-25,7.555,7.67,7.52,7.62,428926.0
2017-09-26,7.61,7.77,7.54,7.67,746414.0
2017-09-27,7.71,7.76,7.605,7.63,852791.0
2017-09-28,7.63,7.68,7.565,7.65,977521.0
2017-09-29,7.655,7.73,7.61,7.65,1008529.0
2017-10-02,7.655,7.87,7.65,7.855,519557.0
2017-10-03,7.855,7.87,7.69,7.74,1556621.0
2017-10-04,7.73,7.755,7.525,7.54,625956.0
2017-10-05,7.55,7.655,7.465,7.475,609310.0
2017-10-06,7.485,8.31,7.395,8.25,4410186.0
2017-10-10,8.185,8.37,8.02,8.295,2172927.0
2017-10-11,8.285,8.3,7.89,7.955,1644053.0
2017-10-12,7.97,7.99,7.68,7.69,1157229.0
2017-10-13,7.715,7.815,7.675,7.68,673794.0
2017-10-16,7.705,7.84,7.68,7.715,395136.0
2017-10-17,7.725,7.845,7.705,7.79,521015.0
2017-10-18,7.83,7.855,7.725,7.765,482352.0
2017-10-19,7.715,7.83,7.68,7.74,743129.0
2017-10-20,7.73,7.825,7.65,7.8,435737.0
2017-10-23,7.815,7.83,7.68,7.715,340909.0
2017-10-24,7.74,8.02,7.73,7.955,1245963.0
2017-10-25,7.965,8.085,7.925,7.995,790281.0
2017-10-26,7.995,8.045,7.755,7.825,695521.0
2017-10-27,7.825,7.855,7.675,7.815,2411844.0
2017-10-30,7.94,8.59,7.895,8.535,5084006.0
2017-10-31,8.41,8.515,8.205,8.22,1588127.0
2017-11-01,8.235,8.32,8.11,8.3,931098.0
2017-11-02,8.275,8.36,8.235,8.325,450175.0
2017-11-03,8.35,8.42,8.27,8.275,555819.0
2017-11-06,8.275,8.31,8.21,8.25,365057.0
2017-11-07,8.245,8.3,8.035,8.105,800125.0
2017-11-08,7.93,8.435,7.895,8.135,1947895.0
2017-11-09,8.035,8.195,7.98,8.02,978952.0
2017-11-10,8.02,8.085,7.965,7.97,512499.0
2017-11-13,7.94,7.955,7.775,7.83,1006072.0
2017-11-14,7.805,7.88,7.765,7.815,618609.0
2017-11-15,7.775,7.895,7.73,7.87,781093.0
2017-11-16,7.93,8.08,7.88,7.99,440797.0
2017-11-17,8.015,8.22,8.005,8.08,419677.0
2017-11-20,8.06,8.095,7.92,7.94,1066490.0
2017-11-21,7.99,8.085,7.865,7.895,381220.0
2017-11-22,7.905,8.03,7.83,7.995,767043.0
2017-11-23,8.02,8.045,7.915,7.965,129721.0
2017-11-24,7.955,8.155,7.94,8.105,249436.0
2017-11-27,8.095,8.185,7.955,7.955,387676.0
2017-11-28,7.945,8.185,7.94,8.17,614112.0
2017-11-29,8.17,8.17,7.995,8.035,851280.0
2017-11-30,8.07,8.195,7.93,8.045,639263.0
2017-12-01,8.035,8.11,7.94,7.965,1016378.0
2017-12-04,7.99,8.03,7.725,7.815,2427682.0
2017-12-05,7.78,7.8,7.63,7.675,835225.0
2017-12-06,7.675,7.74,7.625,7.655,1583110.0
2017-12-07,7.655,7.73,7.65,7.7,1362380.0
2017-12-08,7.74,7.92,7.705,7.805,1140682.0
2017-12-11,7.83,8.015,7.83,7.955,715561.0
2017-12-12,7.945,8.755,7.775,8.65,2439460.0
2017-12-13,8.78,9.12,8.41,8.65,7261973.0
2017-12-14,8.68,8.69,8.425,8.465,3248575.0
2017-12-15,8.475,8.535,8.295,8.31,2904276.0
2017-12-18,8.35,8.4,8.21,8.245,1380401.0
2017-12-19,8.245,8.32,8.11,8.185,2440000.0
2017-12-20,8.205,8.26,8.13,8.13,910192.0
2017-12-21,8.135,8.17,7.855,7.98,7943093.0
2017-12-22,8.02,8.045,7.895,7.94,1143024.0
2017-12-27,7.94,7.995,7.895,7.92,446819.0
2017-12-28,7.96,8.01,7.925,7.995,668590.0
2017-12-29,7.985,7.995,7.885,7.92,1067651.0
2018-01-02,7.935,7.935,7.81,7.835,2716633.0
2018-01-03,7.835,7.97,7.825,7.885,2032658.0
2018-01-04,7.92,8.075,7.825,8.01,8165766.0
2018-01-05,8.075,8.135,7.95,8.06,5187955.0
2018-01-08,8.045,8.06,7.875,7.91,1680275.0
2018-01-09,7.92,7.93,7.8,7.86,1538329.0
2018-01-10,7.87,7.925,7.8,7.9,712793.0
2018-01-11,7.885,7.995,7.875,7.925,1446204.0
2018-01-12,7.835,7.85,7.37,7.785,4664008.0
2018-01-15,7.75,7.9,7.75,7.86,333826.0
2018-01-16,7.835,7.895,7.51,7.545,2239055.0
2018-01-17,7.6,7.625,7.5,7.535,5085652.0
2018-01-18,7.525,7.57,7.355,7.41,3310854.0
2018-01-19,7.4,7.4,7.29,7.325,905162.0
2018-01-22,7.335,7.525,7.31,7.485,1669856.0
2018-01-23,7.485,7.5,7.36,7.36,692413.0
2018-01-24,7.37,7.37,7.235,7.315,1910672.0
2018-01-25,7.35,7.35,7.26,7.285,1257977.0
2018-01-26,7.325,7.325,7.035,7.06,1081943.0
2018-01-29,7.06,7.075,6.96,7.0,1088416.0
2018-01-30,6.96,6.975,6.64,6.84,2888097.0
2018-01-31,6.875,6.96,6.835,6.915,1001603.0
2018-02-01,6.89,6.9,6.7,6.835,1266595.0
2018-02-02,6.79,6.815,6.71,6.775,1400713.0
2018-02-05,6.69,6.765,6.585,6.625,1714225.0
2018-02-06,5.19,5.19,4.375,4.725,17745600.0
2018-02-07,4.84,5.04,4.66,4.69,5276713.0
2018-02-08,4.685,4.725,4.49,4.54,3085737.0
2018-02-09,4.59,4.71,4.46,4.535,1680250.0
2018-02-12,4.585,4.69,4.485,4.51,2065547.0
2018-02-13,4.49,4.51,4.035,4.04,4349466.0
2018-02-14,4.01,4.2,3.915,4.14,4759787.0
2018-02-15,4.16,4.18,3.835,3.875,2885125.0
2018-02-16,3.915,3.985,3.775,3.815,1859242.0
2018-02-20,3.875,3.91,3.625,3.665,3373527.0
2018-02-21,3.66,4.04,3.585,3.96,8100698.0
2018-02-22,3.975,4.215,3.965,4.14,3085069.0
2018-02-23,4.16,4.16,4.015,4.125,1239998.0
2018-02-26,4.135,4.16,3.985,4.085,2537043.0
2018-02-27,4.085,4.185,4.065,4.135,3243612.0
2018-02-28,4.135,4.14,3.925,4.06,3364532.0
2018-03-01,4.035,4.15,3.96,4.0,2357185.0
2018-03-02,3.965,4.035,3.89,3.965,2465171.0
2018-03-05,3.96,4.025,3.91,4.015,863077.0
2018-03-06,4.04,4.075,3.915,3.985,790167.0
2018-03-07,3.91,4.025,3.89,3.985,1248510.0
2018-03-08,4.0,4.165,3.965,4.115,3072607.0
2018-03-09,4.135,4.14,4.05,4.115,1390141.0
2018-03-12,4.115,4.475,4.11,4.39,2977273.0
2018-03-13,4.4,4.45,4.3,4.41,3506557.0
2018-03-14,4.435,4.46,4.225,4.265,3031218.0
2018-03-15,4.39,4.55,2.675,3.225,15776058.0
2018-03-16,3.225,3.39,3.09,3.225,7623811.0
2018-03-19,3.26,3.535,3.19,3.45,5602135.0
2018-03-20,3.46,3.525,3.34,3.4,3306641.0
2018-03-21,3.44,3.565,3.415,3.525,2859699.0
2018-03-22,3.535,3.535,3.335,3.36,2933026.0
2018-03-23,3.375,3.425,3.275,3.325,1997123.0
2018-03-26,3.335,3.365,3.27,3.31,1957293.0
2018-03-27,3.325,3.345,3.25,3.275,1832183.0
2018-03-28,3.315,3.58,3.305,3.405,2854254.0
2018-03-29,3.425,3.56,3.415,3.525,1784568.0
2018-04-02,3.545,3.545,3.365,3.435,1613851.0
2018-04-03,3.32,3.39,3.305,3.355,2292141.0
2018-04-04,3.34,3.535,3.23,3.5,7290663.0
2018-04-05,3.525,3.705,3.465,3.66,2022439.0
2018-04-06,3.645,3.825,3.645,3.78,1609132.0
2018-04-09,3.825,3.85,3.73,3.79,1526889.0
2018-04-10,3.83,3.91,3.79,3.825,2320949.0
2018-04-11,3.84,3.88,3.79,3.85,3491130.0
2018-04-12,3.885,4.01,3.85,4.0,1539310.0
2018-04-13,4.02,4.035,3.9,3.925,1964436.0
2018-04-16,3.96,3.96,3.885,3.935,1322601.0
2018-04-17,3.96,4.165,3.95,4.11,2670955.0
2018-04-18,4.225,4.275,4.155,4.25,4248914.0
2018-04-19,4.24,4.485,4.24,4.42,2674771.0
2018-04-20,4.425,4.445,4.215,4.265,2166891.0
2018-04-23,4.29,4.31,4.23,4.24,2167170.0
2018-04-24,4.275,4.28,4.155,4.17,956120.0
2018-04-25,4.19,4.19,4.08,4.095,1322972.0
2018-04-26,4.14,4.225,3.985,4.205,2928318.0
2018-04-27,4.205,4.23,4.165,4.195,533550.0
2018-04-30,4.225,4.225,4.105,4.12,2192780.0
2018-05-01,4.12,4.19,4.07,4.165,1813193.0
2018-05-02,4.18,4.205,4.11,4.17,3799738.0
2018-05-03,4.14,4.18,4.085,4.155,1009691.0
2018-05-04,4.165,4.385,4.165,4.29,2486779.0
2018-05-07,4.31,4.315,4.08,4.095,1490708.0
2018-05-08,4.12,4.195,4.06,4.14,2465359.0
2018-05-09,4.17,4.17,4.03,4.12,1814993.0
2018-05-10,4.105,4.145,4.01,4.085,1488623.0
2018-05-11,4.105,4.13,3.925,3.94,1352109.0
2018-05-14,4.07,4.41,3.985,4.34,12404571.0
2018-05-15,4.58,5.215,4.545,4.87,12150273.0
2018-05-16,4.97,5.055,4.74,4.895,4363526.0
2018-05-17,4.91,5.155,4.835,5.07,3087194.0
2018-05-18,5.125,5.125,4.885,4.945,1980377.0
2018-05-22,4.945,4.945,4.85,4.895,2026924.0
2018-05-23,4.895,4.91,4.81,4.91,2308438.0
2018-05-24,4.93,4.945,4.815,4.87,2501812.0
2018-05-25,4.85,4.985,4.765,4.87,2657491.0
2018-05-28,4.895,4.93,4.76,4.825,828833.0
2018-05-29,4.785,4.9,4.76,4.815,2011285.0
2018-05-30,4.86,4.875,4.76,4.765,1397524.0
2018-05-31,4.75,4.775,4.545,4.615,4242588.0
2018-06-01,4.64,4.76,4.615,4.725,2296410.0
2018-06-04,4.74,4.845,4.655,4.8,177300.0
2018-06-05,4.79,5.14,4.79,5.065,2348411.0
2018-06-06,5.07,5.225,5.065,5.215,2562659.0
2018-06-07,5.21,5.41,5.175,5.41,3549725.0
2018-06-08,5.395,5.58,5.295,5.55,3386596.0
2018-06-11,5.515,5.625,5.505,5.59,2097027.0
2018-06-12,5.6,5.745,5.565,5.7,2607836.0
2018-06-13,5.745,5.76,5.41,5.65,1996678.0
2018-06-14,5.675,5.7,5.44,5.58,1711980.0
2018-06-15,5.555,5.695,5.53,5.66,1159912.0
2018-06-18,5.615,5.695,5.53,5.61,1019999.0
2018-06-19,5.55,5.615,5.495,5.555,1118977.0
2018-06-20,5.6,5.6,5.36,5.385,1438276.0
2018-06-21,5.385,5.6,5.38,5.565,1689480.0
2018-06-22,5.555,5.865,5.55,5.82,5303581.0
2018-06-25,5.81,5.83,5.505,5.615,1895388.0
2018-06-26,5.65,5.65,5.425,5.505,1050526.0
2018-06-27,5.525,5.535,5.31,5.32,860318.0
2018-06-28,5.28,5.295,4.91,4.925,2226081.0
2018-06-29,4.995,5.375,4.99,5.315,2053051.0
2018-07-03,5.325,5.41,5.255,5.255,760709.0
2018-07-04,5.27,5.45,5.245,5.325,263210.0
2018-07-05,5.325,5.35,5.16,5.295,857299.0
2018-07-06,5.27,5.52,5.235,5.33,993911.0
2018-07-09,5.41,5.45,5.28,5.35,1225516.0
2018-07-10,5.39,5.52,5.35,5.48,979622.0
2018-07-11,5.46,5.52,5.23,5.305,981218.0
2018-07-12,5.35,5.355,5.245,5.29,1175688.0
2018-07-13,5.305,5.305,5.195,5.21,572033.0
2018-07-16,5.205,5.245,4.945,5.185,3109341.0
2018-07-17,5.235,5.235,5.055,5.22,513803.0
2018-07-18,5.16,5.59,5.11,5.265,1330657.0
2018-07-19,5.315,5.435,5.235,5.355,728210.0
2018-07-20,5.355,5.41,5.27,5.29,612568.0
2018-07-23,5.295,5.45,5.215,5.425,598711.0
2018-07-24,5.4,5.545,5.16,5.175,1071014.0
2018-07-25,5.205,5.27,5.16,5.23,1187504.0
2018-07-26,5.22,5.27,5.17,5.21,469659.0
2018-07-27,5.21,5.34,5.185,5.235,722070.0
2018-07-30,5.265,5.33,5.245,5.245,238355.0
2018-07-31,5.245,5.425,5.245,5.385,421461.0
2018-08-01,5.35,5.42,5.235,5.245,540436.0
2018-08-02,5.22,5.255,5.17,5.185,343676.0
2018-08-03,5.185,5.29,5.17,5.185,331099.0
2018-08-07,5.205,5.33,5.175,5.175,337186.0
2018-08-08,5.16,5.35,5.15,5.33,680359.0
2018-08-09,5.34,5.375,5.175,5.22,714391.0
2018-08-10,5.21,5.23,5.135,5.16,431514.0
2018-08-13,5.16,5.175,4.99,5.075,1303755.0
2018-08-14,5.365,5.875,5.34,5.82,3935600.0
2018-08-15,5.815,5.935,5.59,5.91,1362673.0
2018-08-16,5.915,5.975,5.795,5.865,913180.0
2018-08-17,5.85,5.975,5.805,5.89,1298410.0
2018-08-20,5.91,5.985,5.88,5.97,1259076.0
2018-08-21,5.95,6.035,5.95,5.96,1619670.0
2018-08-22,5.95,5.97,5.71,5.76,670386.0
2018-08-23,5.77,5.81,5.71,5.71,768369.0
2018-08-24,5.77,5.78,5.66,5.695,452647.0
2018-08-27,5.695,5.855,5.675,5.795,747732.0
2018-08-28,5.805,6.09,5.795,6.065,1470479.0
2018-08-29,6.07,6.245,6.01,6.19,1212969.0
2018-08-30,6.155,6.19,6.01,6.055,3584854.0
2018-08-31,6.045,6.14,6.01,6.045,1320436.0
2018-09-04,6.02,6.055,5.88,6.02,584673.0
2018-09-05,6.02,6.03,5.85,6.0,1128147.0
2018-09-06,6.0,6.02,5.88,5.97,610247.0
2018-09-07,5.96,6.105,5.91,6.03,1426343.0
2018-09-10,6.09,6.14,5.95,5.97,903819.0
2018-09-11,6.19,6.295,5.995,6.13,2672386.0
2018-09-12,6.155,6.25,6.15,6.165,943351.0
2018-09-13,6.21,6.38,6.185,6.31,875656.0
2018-09-14,6.34,6.37,6.25,6.27,578515.0
2018-09-17,6.355,6.365,6.225,6.27,1211604.0
2018-09-18,6.28,6.345,6.225,6.28,571047.0
2018-09-19,6.26,6.295,6.155,6.155,375386.0
2018-09-20,6.21,6.235,6.03,6.15,508311.0
2018-09-21,6.155,6.165,6.025,6.055,481140.0
2018-09-24,6.03,6.08,5.855,5.865,838128.0
2018-09-25,5.91,5.925,5.815,5.875,545345.0
2018-09-26,5.84,5.945,5.72,5.735,731640.0
2018-09-27,5.79,5.96,5.725,5.895,496280.0
2018-09-28,5.88,5.895,5.76,5.785,1030418.0
2018-10-01,5.825,5.87,5.775,5.825,436370.0
2018-10-02,6.13,7.34,6.13,7.0,14043155.0
2018-10-03,6.93,7.0,6.785,6.89,1509568.0
2018-10-04,6.86,6.96,6.74,6.87,1482492.0
2018-10-05,6.87,7.06,6.845,6.985,1467093.0
2018-10-09,6.96,7.025,6.795,6.915,750547.0
2018-10-10,6.915,6.96,6.795,6.88,1578060.0
2018-10-11,6.825,7.315,6.73,7.055,2982051.0
2018-10-12,7.395,7.625,7.045,7.175,1811426.0
2018-10-15,7.185,7.375,7.08,7.115,1221891.0
2018-10-16,7.115,7.195,7.055,7.165,676861.0
2018-10-17,7.15,7.175,6.93,7.045,2170499.0
2018-10-18,7.0,7.2,7.0,7.02,826996.0
2018-10-19,7.08,7.125,6.96,7.08,1172962.0
2018-10-22,7.09,7.395,7.08,7.22,2135117.0
2018-10-23,7.14,7.175,6.995,7.105,1145283.0
2018-10-24,7.08,7.13,6.785,6.8,1148283.0
2018-10-25,6.88,6.985,6.82,6.855,735731.0
2018-10-26,6.795,6.87,6.62,6.8,1487720.0
2018-10-29,6.895,7.15,6.845,6.94,1552130.0
2018-10-30,6.94,6.965,6.775,6.835,1228269.0
2018-10-31,6.915,6.915,6.655,6.74,776500.0
2018-11-01,6.785,6.88,6.645,6.855,1371600.0
2018-11-02,6.855,7.095,6.855,6.96,1443058.0
2018-11-05,7.01,7.22,6.985,7.22,2624594.0
2018-11-06,6.86,6.95,6.565,6.645,3015799.0
2018-11-07,6.61,6.89,6.295,6.82,1809326.0
2018-11-08,6.82,6.87,6.655,6.73,869798.0
2018-11-09,6.655,6.695,6.425,6.455,1000242.0
2018-11-12,6.455,6.515,6.385,6.39,398144.0
2018-11-13,6.505,6.61,6.48,6.53,476665.0
2018-11-14,6.525,6.68,6.48,6.62,573881.0
2018-11-15,6.565,6.67,6.39,6.39,1705206.0
2018-11-16,6.365,6.425,6.19,6.225,910040.0
2018-11-19,6.22,6.255,5.975,6.06,1183074.0
2018-11-20,5.985,6.125,5.96,6.025,711875.0
2018-11-21,6.07,6.16,6.02,6.045,686606.0
2018-11-22,6.035,6.09,5.915,5.975,199003.0
2018-11-23,5.96,6.01,5.93,5.985,132236.0
2018-11-26,5.975,6.08,5.82,5.845,1398705.0
2018-11-27,5.825,5.94,5.725,5.905,1056535.0
2018-11-28,6.02,6.27,5.96,6.245,978015.0
2018-11-29,6.175,6.225,6.08,6.16,439525.0
2018-11-30,6.14,6.28,6.09,6.13,1112929.0
2018-12-03,6.2,6.495,6.2,6.325,627861.0
2018-12-04,6.28,6.385,6.095,6.33,1220623.0
2018-12-05,6.28,6.365,6.13,6.19,320570.0
2018-12-06,6.09,6.19,6.06,6.14,685612.0
2018-12-07,6.14,6.325,6.07,6.185,1131985.0
2018-12-10,6.175,6.225,6.08,6.125,880675.0
2018-12-11,6.125,6.28,6.09,6.165,545058.0
2018-12-12,6.245,6.25,5.975,6.025,650236.0
2018-12-13,6.035,6.035,5.87,5.93,673718.0
2018-12-14,5.855,6.19,5.825,5.95,759016.0
2018-12-17,5.895,5.985,5.69,5.74,1707567.0
2018-12-18,5.765,5.905,5.54,5.695,1454689.0
2018-12-19,5.705,5.985,5.66,5.68,881853.0
2018-12-20,5.66,5.76,5.48,5.56,706490.0
2018-12-21,5.56,5.59,5.33,5.365,1800057.0
2018-12-24,5.295,5.47,5.245,5.36,518783.0
2018-12-27,5.485,5.655,5.47,5.625,774463.0
2018-12-28,5.675,5.955,5.58,5.905,758238.0
2018-12-31,5.975,6.14,5.945,6.05,730062.0
2019-01-02,5.975,6.22,5.85,6.095,581836.0
2019-01-03,6.06,6.315,5.99,6.295,594835.0
2019-01-04,6.35,6.515,6.26,6.465,476210.0
2019-01-07,6.5,6.77,6.455,6.575,724990.0
2019-01-08,6.64,6.735,6.495,6.525,817646.0
2019-01-09,6.585,6.805,6.55,6.78,636138.0
2019-01-10,6.72,6.78,6.535,6.69,615326.0
2019-01-11,6.665,6.805,6.585,6.69,569934.0
2019-01-14,6.69,6.735,6.505,6.57,684675.0
2019-01-15,6.57,6.64,6.515,6.585,576314.0
2019-01-16,6.62,6.64,6.365,6.395,1255955.0
2019-01-17,6.36,6.48,6.33,6.35,1356284.0
2019-01-18,6.41,6.5,6.365,6.395,1080564.0
2019-01-21,6.385,6.49,6.27,6.435,389612.0
2019-01-22,6.4,6.41,6.28,6.325,693403.0
2019-01-23,6.34,6.365,6.255,6.29,547469.0
2019-01-24,6.26,6.325,6.21,6.295,589603.0
2019-01-25,6.35,6.35,6.26,6.28,654586.0
2019-01-28,6.2,6.255,6.05,6.21,1341709.0
2019-01-29,6.235,6.36,6.12,6.14,735003.0
2019-01-30,6.155,6.26,6.095,6.255,520605.0
2019-01-31,6.255,6.255,6.13,6.2,417072.0
2019-02-01,6.185,6.29,6.05,6.115,986539.0
2019-02-04,6.05,6.155,6.0,6.025,582797.0
2019-02-05,6.045,6.15,6.015,6.12,518818.0
2019-02-06,6.115,6.2,6.105,6.185,577056.0
2019-02-07,6.175,6.295,6.155,6.26,533481.0
2019-02-08,6.245,6.28,6.21,6.26,262948.0
2019-02-11,6.26,6.33,6.22,6.29,1042936.0
2019-02-12,6.325,6.395,6.28,6.305,719727.0
2019-02-13,6.325,6.35,6.27,6.28,1083296.0
2019-02-14,6.28,6.465,6.27,6.42,1621915.0
2019-02-15,6.455,6.525,6.395,6.47,711685.0
2019-02-19,6.465,6.535,6.375,6.5,678497.0
2019-02-20,6.49,6.61,6.445,6.55,798110.0
2019-02-21,6.55,6.56,6.28,6.465,1510036.0
2019-02-22,6.48,6.675,6.43,6.5,752480.0
2019-02-25,6.5,6.575,6.47,6.5,365265.0
2019-02-26,6.525,6.675,6.525,6.63,486509.0
2019-02-27,6.605,6.71,6.5,6.61,572019.0
2019-02-28,6.62,6.76,6.525,6.595,779827.0
2019-03-01,6.62,6.9,6.56,6.7,785755.0
2019-03-04,6.72,6.795,6.48,6.605,746957.0
2019-03-05,6.61,6.7,6.475,6.54,631646.0
2019-03-06,6.56,6.69,6.365,6.43,644263.0
2019-03-07,6.47,7.33,6.47,6.92,6450236.0
2019-03-08,6.865,7.015,6.83,6.9,1397586.0
2019-03-11,6.93,6.955,6.78,6.935,1403058.0
2019-03-12,6.945,7.18,6.84,7.145,1156362.0
2019-03-13,7.155,7.18,7.015,7.07,704624.0
2019-03-14,7.035,7.085,6.955,7.04,542512.0
2019-03-15,7.05,7.305,6.98,7.26,1701563.0
2019-03-18,7.27,7.4,7.175,7.385,801834.0
2019-03-19,7.445,7.445,7.245,7.27,308114.0
2019-03-20,7.28,7.365,7.2,7.305,315693.0
2019-03-21,7.315,7.41,7.28,7.315,362874.0
2019-03-22,7.285,7.375,7.235,7.27,573987.0
2019-03-25,7.26,7.46,7.245,7.445,720098.0
2019-03-26,7.47,7.6,7.4,7.48,935734.0
2019-03-27,7.455,7.585,7.4,7.54,447130.0
2019-03-28,7.565,7.565,7.28,7.49,884377.0
2019-03-29,7.545,7.565,7.44,7.44,1553680.0
2019-04-01,7.5,7.535,7.42,7.45,293353.0
2019-04-02,7.44,7.44,7.175,7.265,813825.0
2019-04-03,7.245,7.305,7.115,7.2,1497601.0
2019-04-04,7.185,7.475,7.14,7.45,837486.0
2019-04-05,7.45,7.465,7.325,7.36,707625.0
2019-04-08,7.345,7.465,7.235,7.305,1070264.0
2019-04-09,7.245,7.35,7.165,7.175,848671.0
2019-04-10,7.23,7.23,7.095,7.095,441188.0
2019-04-11,7.13,7.185,7.05,7.095,864636.0
2019-04-12,7.095,7.195,7.05,7.07,718416.0
2019-04-15,7.045,7.2,7.035,7.13,478832.0
2019-04-16,7.13,7.285,7.13,7.15,843019.0
2019-04-17,7.165,7.23,7.125,7.22,634381.0
2019-04-18,7.195,7.28,7.13,7.21,529504.0
2019-04-22,7.22,7.265,7.14,7.175,341212.0
2019-04-23,7.175,7.255,7.12,7.21,270794.0
2019-04-24,7.51,7.72,7.27,7.305,3374470.0
2019-04-25,7.315,7.35,7.175,7.255,1271070.0
2019-04-26,7.235,7.405,7.22,7.345,715552.0
2019-04-29,7.345,7.44,7.305,7.325,402570.0
2019-04-30,7.325,7.405,7.315,7.315,872842.0
2019-05-01,7.335,7.395,7.2,7.22,386950.0
2019-05-02,7.195,7.23,7.125,7.195,341297.0
2019-05-03,7.2,7.43,7.13,7.385,1875261.0
2019-05-06,7.305,7.42,7.185,7.385,613123.0
2019-05-07,7.335,7.395,7.185,7.35,1056201.0
2019-05-08,8.19,9.085,8.19,8.345,6094850.0
2019-05-09,8.31,8.55,8.295,8.38,2244493.0
2019-05-10,8.365,8.575,8.275,8.355,1601744.0
2019-05-13,8.1,8.495,8.09,8.45,1136236.0
2019-05-14,8.47,8.735,8.45,8.53,1433488.0
2019-05-15,8.495,8.635,8.435,8.45,1835349.0
2019-05-16,8.495,8.69,8.445,8.575,992461.0
2019-05-17,8.585,8.745,8.495,8.7,1353852.0
2019-05-21,8.665,8.9,8.55,8.885,2686048.0
2019-05-22,8.83,9.05,8.795,9.015,2211696.0
2019-05-23,8.955,9.0,8.7,8.725,996482.0
2019-05-24,8.76,8.89,8.745,8.76,698657.0
2019-05-27,8.745,8.82,8.705,8.805,248414.0
2019-05-28,8.795,8.9,8.67,8.75,1106350.0
2019-05-29,8.705,8.77,8.67,8.7,417325.0
2019-05-30,8.7,8.725,8.53,8.56,743327.0
2019-05-31,8.495,8.635,8.365,8.61,1252324.0
2019-06-03,8.61,8.715,8.515,8.595,1015654.0
2019-06-04,8.62,8.8,8.61,8.78,581637.0
2019-06-05,8.785,8.865,8.7,8.815,807085.0
2019-06-06,8.805,8.925,8.665,8.865,841517.0
2019-06-07,8.865,8.885,8.7,8.735,508845.0
2019-06-10,8.76,8.795,8.6,8.63,503182.0
2019-06-11,8.655,8.75,8.595,8.62,297541.0
2019-06-12,8.635,8.67,8.565,8.575,359096.0
2019-06-13,8.575,8.7,8.565,8.635,724739.0
2019-06-14,8.655,8.67,8.59,8.62,263107.0
2019-06-17,8.645,8.725,8.54,8.56,240481.0
2019-06-18,8.595,8.715,8.55,8.63,280351.0
2019-06-19,8.63,8.75,8.54,8.67,1084919.0
2019-06-20,8.715,8.795,8.52,8.595,579814.0
2019-06-21,8.585,8.715,8.505,8.6,724775.0
2019-06-24,8.565,8.68,8.55,8.645,513008.0
2019-06-25,8.645,8.645,8.47,8.55,686574.0
2019-06-26,8.575,8.68,8.37,8.46,3886710.0
2019-06-27,8.49,8.555,8.34,8.455,2033299.0
2019-06-28,8.535,8.57,8.255,8.455,1184746.0
2019-07-02,8.52,8.625,8.245,8.385,991004.0
2019-07-03,8.405,8.66,8.36,8.52,693413.0
2019-07-04,8.5,8.67,8.405,8.65,126641.0
2019-07-05,8.615,8.72,8.475,8.695,611995.0
2019-07-08,8.66,8.715,8.59,8.635,889272.0
2019-07-09,8.615,8.83,8.59,8.795,530297.0
2019-07-10,8.775,8.915,8.765,8.795,966171.0
2019-07-11,8.81,8.83,8.625,8.74,724535.0
2019-07-12,8.74,9.06,8.74,9.03,1048224.0
2019-07-15,9.015,9.1,8.925,9.015,412253.0
2019-07-16,9.005,9.1,8.935,9.03,368136.0
2019-07-17,9.05,9.145,8.945,8.97,331311.0
2019-07-18,8.95,9.18,8.935,9.155,612048.0
2019-07-19,9.145,9.18,9.11,9.145,502842.0
2019-07-22,9.11,9.215,9.05,9.175,309101.0
2019-07-23,9.175,9.435,9.12,9.29,1366593.0
2019-07-24,9.245,9.315,9.135,9.27,665672.0
2019-07-25,9.28,9.375,9.19,9.34,634014.0
2019-07-26,9.36,9.42,9.135,9.19,1033049.0
2019-07-29,9.2,9.28,9.095,9.12,427374.0
2019-07-30,9.075,9.11,8.87,8.935,602183.0
2019-07-31,8.945,9.06,8.81,8.88,775069.0
2019-08-01,9.215,9.675,9.13,9.25,2096834.0
2019-08-02,9.26,9.315,8.83,8.945,1367393.0
2019-08-06,8.83,9.305,8.755,9.25,1138691.0
2019-08-07,9.155,9.21,8.995,9.165,557584.0
2019-08-08,9.21,9.34,9.11,9.295,381573.0
2019-08-09,9.25,9.305,9.135,9.26,236094.0
2019-08-12,9.18,9.19,8.915,8.98,787027.0
2019-08-13,8.95,9.175,8.845,9.12,1224462.0
2019-08-14,9.06,9.155,8.995,9.025,708511.0
2019-08-15,9.005,9.135,8.935,9.005,1295890.0
2019-08-16,9.025,9.145,8.995,9.05,489936.0
2019-08-19,9.06,9.215,9.06,9.135,1235771.0
2019-08-20,9.1,9.17,9.075,9.12,821348.0
2019-08-21,9.155,9.175,9.11,9.155,443849.0
2019-08-22,9.18,9.18,9.11,9.135,215953.0
2019-08-23,9.12,9.165,9.025,9.065,1519297.0
2019-08-26,9.12,9.225,9.05,9.19,536799.0
2019-08-27,9.21,9.305,9.145,9.27,649538.0
2019-08-28,9.25,9.36,9.145,9.33,385673.0
2019-08-29,9.375,9.525,9.35,9.44,1135529.0
2019-08-30,9.445,9.59,9.385,9.43,1269350.0
2019-09-03,9.385,9.44,9.28,9.35,470193.0
2019-09-04,9.35,9.41,9.26,9.375,624964.0
2019-09-05,9.405,9.475,9.365,9.455,374480.0
2019-09-06,9.445,9.56,9.445,9.525,1261218.0
2019-09-09,9.545,9.595,9.51,9.535,459207.0
2019-09-10,9.535,9.605,9.395,9.545,1237860.0
2019-09-11,9.455,9.555,9.375,9.5,595791.0
2019-09-12,9.5,9.56,9.41,9.51,466414.0
2019-09-13,9.525,9.555,9.475,9.51,345606.0
2019-09-16,9.51,9.525,9.385,9.41,424994.0
2019-09-17,9.405,9.48,9.365,9.48,435010.0
2019-09-18,9.44,9.455,9.375,9.42,178180.0
2019-09-19,9.43,9.525,9.405,9.43,348343.0
2019-09-20,9.385,9.43,9.36,9.395,516838.0
2019-09-23,9.395,9.43,9.33,9.36,287176.0
2019-09-24,9.365,9.405,9.28,9.365,413411.0
2019-09-25,9.34,9.405,9.28,9.365,584378.0
2019-09-26,9.36,9.395,9.285,9.375,498271.0
2019-09-27,9.37,9.56,9.37,9.415,650305.0
2019-09-30,9.355,9.495,9.355,9.415,515191.0
2019-10-01,9.415,9.505,9.335,9.48,826853.0
2019-10-02,9.415,9.415,9.22,9.265,759903.0
2019-10-03,9.265,9.31,9.105,9.285,697888.0
2019-10-04,9.285,9.345,9.23,9.325,601624.0
2019-10-07,9.325,9.405,9.185,9.4,352624.0
2019-10-08,9.37,9.575,9.29,9.48,727348.0
2019-10-09,9.515,9.53,9.345,9.46,729908.0
2019-10-10,9.46,9.53,9.365,9.47,651754.0
2019-10-11,9.48,9.595,9.425,9.525,580806.0
2019-10-15,9.495,9.72,9.415,9.63,431252.0
2019-10-16,9.61,9.66,9.48,9.525,458916.0
2019-10-17,9.515,9.55,9.485,9.54,296567.0
2019-10-18,9.55,9.71,9.525,9.64,802013.0
2019-10-21,9.665,9.87,9.655,9.79,879985.0
2019-10-22,9.815,9.93,9.8,9.835,440523.0
2019-10-23,9.815,9.87,9.54,9.69,762952.0
2019-10-24,9.7,10.04,9.69,9.87,1135294.0
2019-10-25,9.815,9.88,9.79,9.805,251297.0
2019-10-28,9.85,9.96,9.78,9.95,614320.0
2019-10-29,9.94,10.0,9.815,9.95,958814.0
2019-10-30,9.96,10.075,9.93,9.95,696790.0
2019-10-31,9.95,9.965,9.88,9.95,491591.0
2019-11-01,9.995,10.045,9.93,10.04,429324.0
2019-11-04,10.03,10.11,9.965,10.075,690548.0
2019-11-05,10.085,10.365,10.075,10.24,1046335.0
2019-11-06,10.27,10.305,10.135,10.2,1558363.0
2019-11-07,10.57,10.635,10.25,10.26,2289347.0
2019-11-08,10.26,10.26,9.965,10.04,1202539.0
2019-11-11,9.985,10.315,9.975,10.25,1198770.0
2019-11-12,10.26,10.32,10.205,10.25,526920.0
2019-11-13,10.235,10.295,10.165,10.215,1602852.0
2019-11-14,10.24,10.26,10.165,10.25,320105.0
2019-11-15,10.25,10.265,10.18,10.19,556718.0
2019-11-18,10.19,10.26,10.165,10.24,1116699.0
2019-11-19,10.25,10.35,10.215,10.295,2426123.0
2019-11-20,10.28,10.31,10.225,10.26,531385.0
2019-11-21,10.25,10.295,10.145,10.235,1522379.0
2019-11-22,10.24,10.395,10.235,10.315,809893.0
2019-11-25,10.33,10.49,10.32,10.385,731949.0
2019-11-26,10.375,10.43,10.295,10.35,1253617.0
2019-11-27,10.375,10.385,10.24,10.24,696375.0
2019-11-28,10.235,10.28,10.11,10.2,363178.0
2019-11-29,10.225,10.365,10.17,10.18,484555.0
2019-12-02,10.19,10.2,9.96,9.985,1471320.0
2019-12-03,9.93,10.005,9.88,10.005,2732680.0
2019-12-04,9.985,10.1,9.925,10.04,579351.0
2019-12-05,10.055,10.215,9.985,10.155,3647685.0
2019-12-06,10.2,10.25,10.055,10.155,450921.0
2019-12-09,10.135,10.19,10.055,10.075,883624.0
2019-12-10,10.11,10.145,9.995,10.02,393882.0
2019-12-11,10.01,10.04,9.885,9.985,640227.0
2019-12-12,9.985,10.03,9.805,9.835,1413031.0
2019-12-13,9.845,9.905,9.725,9.835,1136471.0
2019-12-16,9.825,9.92,9.79,9.86,478984.0
2019-12-17,9.86,9.88,9.78,9.79,477124.0
2019-12-18,9.815,9.945,9.79,9.87,768594.0
2019-12-19,9.86,9.88,9.72,9.77,566312.0
2019-12-20,9.77,9.915,9.755,9.86,916201.0
2019-12-23,9.87,9.915,9.765,9.815,348466.0
2019-12-24,9.815,9.845,9.745,9.77,162296.0
2019-12-27,9.78,9.915,9.755,9.805,765280.0
2019-12-30,9.765,9.865,9.73,9.805,803317.0
2019-12-31,9.795,9.92,9.73,9.89,743582.0
2020-01-02,9.9,9.91,9.67,9.805,592150.0
2020-01-03,9.765,9.875,9.715,9.805,575600.0
2020-01-06,9.81,9.91,9.81,9.84,468904.0
2020-01-07,9.84,10.0,9.765,9.81,1156409.0
2020-01-08,9.795,10.025,9.75,10.0,1122115.0
2020-01-09,10.0,10.095,9.93,10.09,551968.0
2020-01-10,10.06,10.515,10.06,10.505,940679.0
2020-01-13,10.505,10.64,10.33,10.605,1270909.0
2020-01-14,10.605,11.045,10.525,10.875,1372695.0
2020-01-15,10.875,11.005,10.855,10.88,1270427.0
2020-01-16,10.92,11.095,10.88,11.035,1132678.0
2020-01-17,11.06,11.305,11.05,11.285,1987422.0
2020-01-20,11.31,11.38,11.25,11.29,690310.0
2020-01-21,11.335,11.525,11.275,11.49,1201485.0
2020-01-22,11.525,11.63,11.47,11.47,735348.0
2020-01-23,11.46,11.505,11.32,11.33,1729819.0
2020-01-24,11.375,11.48,11.255,11.32,1202445.0
2020-01-27,11.195,11.255,11.105,11.25,507018.0
2020-01-28,11.285,11.435,11.265,11.41,655106.0
2020-01-29,11.39,11.47,11.32,11.445,502064.0
2020-01-30,11.365,11.435,11.255,11.4,589777.0
2020-01-31,11.425,11.425,11.22,11.335,469852.0
2020-02-03,11.33,11.58,11.31,11.455,781708.0
2020-02-04,11.54,11.615,11.48,11.515,1615836.0
2020-02-05,11.595,11.595,11.45,11.525,601980.0
2020-02-06,11.605,11.82,11.57,11.79,1476986.0
2020-02-07,11.765,11.9,11.695,11.765,613331.0
2020-02-10,11.73,11.755,11.595,11.64,411244.0
2020-02-11,11.685,11.71,11.58,11.705,392582.0
2020-02-12,11.705,11.75,11.47,11.615,605160.0
2020-02-13,11.585,11.775,11.495,11.745,714550.0
2020-02-14,11.755,11.835,11.705,11.785,461417.0
2020-02-18,11.82,11.91,11.665,11.665,698786.0
2020-02-19,11.705,11.91,11.705,11.9,1031109.0
2020-02-20,11.925,12.015,11.72,11.82,2062435.0
2020-02-21,11.79,11.935,11.585,11.71,986582.0
2020-02-24,11.49,11.64,11.165,11.595,838548.0
2020-02-25,11.595,11.615,10.98,11.195,1361148.0
2020-02-26,11.24,11.495,11.0,11.05,2048227.0
2020-02-27,10.845,11.73,10.785,11.15,835641.0
2020-02-28,10.75,11.255,10.74,11.205,2275903.0
2020-03-02,11.39,11.55,11.22,11.525,1812491.0
2020-03-03,11.55,11.58,11.24,11.32,1760331.0
2020-03-04,11.515,11.585,11.16,11.31,1407945.0
2020-03-05,11.175,11.32,10.935,11.275,1447017.0
2020-03-06,11.015,11.19,10.925,11.13,1376241.0
2020-03-09,10.705,10.74,10.32,10.32,1604711.0
2020-03-10,10.56,10.59,10.115,10.515,1340808.0
2020-03-11,10.24,10.32,9.91,10.06,3095856.0
2020-03-12,8.93,9.34,8.145,8.955,2957268.0
2020-03-13,9.215,9.445,8.67,9.445,2641795.0
2020-03-16,7.68,9.01,7.58,8.16,1695777.0
2020-03-17,8.24,8.43,7.715,7.76,2358868.0
2020-03-18,7.395,7.51,6.21,6.555,1966628.0
2020-03-19,6.62,7.285,6.36,7.125,1952949.0
2020-03-20,7.655,7.675,7.055,7.16,1327090.0
2020-03-23,7.135,7.155,6.38,6.62,1347828.0
2020-03-24,6.87,7.52,6.7,7.485,1951657.0
2020-03-25,7.495,8.545,7.475,8.03,1981439.0
2020-03-26,8.08,8.615,7.99,8.195,1372901.0
2020-03-27,7.83,8.165,7.47,7.94,1350204.0
2020-03-30,7.915,8.035,7.27,8.025,1075783.0
2020-03-31,7.97,8.21,7.815,8.035,1225352.0
2020-04-01,7.78,7.9,7.415,7.675,899691.0
2020-04-02,7.675,7.97,7.515,7.69,1285444.0
2020-04-03,7.71,7.755,7.17,7.335,639143.0
2020-04-06,7.62,7.755,7.415,7.655,897340.0
2020-04-07,7.925,8.175,7.755,7.86,1441646.0
2020-04-08,8.025,8.625,7.89,8.48,1553754.0
2020-04-09,8.51,8.85,8.345,8.73,1558408.0
2020-04-13,8.56,8.58,8.07,8.105,1260333.0
2020-04-14,8.165,8.285,8.05,8.275,1565021.0
2020-04-15,8.07,8.265,7.685,7.71,1137591.0
2020-04-16,7.8,8.015,7.64,8.015,948764.0
2020-04-17,8.165,8.555,8.06,8.515,1179722.0
2020-04-20,8.39,8.58,8.23,8.56,904361.0
2020-04-21,8.375,8.58,8.14,8.25,1473425.0
2020-04-22,8.375,8.58,8.15,8.49,1220832.0
2020-04-23,8.49,8.515,8.295,8.335,696370.0
2020-04-24,8.38,8.38,7.99,8.15,992736.0
2020-04-27,8.25,8.64,8.16,8.625,705445.0
2020-04-28,8.74,9.145,8.66,9.045,1213541.0
2020-04-29,9.17,9.53,9.155,9.2,1577296.0
2020-04-30,9.055,9.26,8.73,9.205,1634176.0
2020-05-01,9.01,9.19,8.805,9.08,1694829.0
2020-05-04,8.94,9.115,8.635,8.74,1558130.0
2020-05-05,8.805,8.965,8.715,8.83,595968.0
2020-05-06,8.91,9.09,8.68,8.73,650735.0
2020-05-07,8.775,8.99,8.73,8.75,517228.0
2020-05-08,8.92,8.975,8.795,8.885,666070.0
2020-05-11,8.77,8.895,8.685,8.76,789921.0
2020-05-12,8.64,8.64,7.645,8.115,2018329.0
2020-05-13,8.07,8.105,7.44,7.47,2074187.0
2020-05-14,7.36,7.44,7.09,7.26,2356239.0
2020-05-15,7.26,7.46,7.11,7.35,1655845.0
2020-05-19,7.55,7.62,7.245,7.34,1880384.0
2020-05-20,7.405,7.485,7.255,7.35,2500784.0
2020-05-21,7.37,7.45,7.3,7.405,2450457.0
2020-05-22,7.45,7.775,7.395,7.7,2467165.0
2020-05-25,7.8,8.025,7.71,7.98,959766.0
2020-05-26,8.195,8.42,8.025,8.24,1168089.0
2020-05-27,8.295,8.705,8.255,8.685,1469137.0
2020-05-28,8.795,8.875,8.65,8.695,1787725.0
2020-05-29,8.705,8.83,8.515,8.775,1068363.0
2020-06-01,8.65,8.855,8.5,8.64,790219.0
2020-06-02,8.65,9.075,8.635,8.975,1015291.0
2020-06-03,9.03,9.335,8.805,8.945,1429109.0
2020-06-04,8.975,9.25,8.815,9.16,752564.0
2020-06-05,9.315,9.69,9.2,9.43,1056678.0
2020-06-08,9.575,9.675,9.35,9.645,1833237.0
2020-06-09,9.475,9.61,9.205,9.37,699303.0
2020-06-10,9.35,9.415,9.0,9.115,819585.0
2020-06-11,8.785,8.92,8.56,8.66,582144.0
2020-06-12,8.9,8.965,8.525,8.785,893024.0
2020-06-15,8.545,8.975,8.31,8.83,1110272.0
2020-06-16,9.11,9.27,8.82,8.84,713934.0
2020-06-17,8.895,9.005,8.785,8.92,603097.0
2020-06-18,8.84,9.18,8.75,9.035,1156312.0
2020-06-19,9.16,9.6,8.975,9.35,2231036.0
2020-06-22,9.27,9.27,8.92,9.135,1088910.0
2020-06-23,9.215,9.215,8.83,9.055,1593496.0
2020-06-24,8.945,9.055,8.605,8.785,984666.0
2020-06-25,8.715,8.985,8.695,8.945,921979.0
2020-06-26,8.92,8.985,8.56,8.605,1007011.0
2020-06-29,8.645,8.925,8.475,8.825,671213.0
2020-06-30,8.755,9.14,8.64,9.125,1240659.0
2020-07-02,9.18,9.215,9.0,9.15,740077.0
2020-07-03,9.095,9.095,8.88,8.96,378716.0
2020-07-06,9.005,9.135,8.9,9.05,418194.0
2020-07-07,9.015,9.05,8.7,8.73,690228.0
2020-07-08,8.735,8.9,8.575,8.865,917757.0
2020-07-09,8.845,8.855,8.495,8.64,623788.0
2020-07-10,8.63,8.79,8.51,8.755,355802.0
2020-07-13,8.79,8.835,8.615,8.665,512551.0
2020-07-14,8.63,8.855,8.595,8.81,786233.0
2020-07-15,9.005,9.115,8.845,9.09,699290.0
2020-07-16,8.99,9.015,8.655,8.745,916147.0
2020-07-17,8.78,8.8,8.53,8.79,606370.0
2020-07-20,8.765,8.8,8.665,8.735,243914.0
2020-07-21,8.775,8.79,8.46,8.555,1187484.0
2020-07-22,8.54,8.595,8.505,8.53,1103059.0
2020-07-23,8.485,9.05,8.34,8.96,2078880.0
2020-07-24,8.945,8.945,8.645,8.78,530455.0
2020-07-27,8.775,8.865,8.62,8.8,639788.0
2020-07-28,8.735,9.08,8.665,9.005,1056776.0
2020-07-29,10.215,10.73,9.98,10.09,5334595.0
2020-07-30,10.07,10.54,9.99,10.485,2357317.0
2020-07-31,10.43,10.43,10.0,10.125,842487.0
2020-08-04,10.195,10.36,10.125,10.35,1449167.0
2020-08-05,10.36,10.73,10.315,10.665,1286806.0
2020-08-06,10.64,10.655,10.365,10.555,861709.0
2020-08-07,10.555,10.665,10.275,10.295,429785.0
2020-08-10,10.305,10.34,10.14,10.26,959679.0
2020-08-11,10.285,10.395,10.045,10.09,712236.0
2020-08-12,10.18,10.205,10.0,10.07,635725.0
2020-08-13,10.045,10.18,9.98,10.035,479329.0
2020-08-14,10.015,10.125,9.955,10.045,384906.0
2020-08-17,10.06,10.17,9.865,9.97,1077244.0
2020-08-18,9.97,10.0,9.8,9.835,778590.0
2020-08-19,9.8,10.07,9.775,9.91,1026679.0
2020-08-20,9.845,9.935,9.71,9.925,737233.0
2020-08-21,9.87,9.915,9.755,9.845,697316.0
2020-08-24,9.865,9.98,9.825,9.97,517274.0
2020-08-25,10.0,10.08,9.855,9.88,949000.0
2020-08-26,9.89,9.935,9.7,9.9,343218.0
2020-08-27,9.91,9.91,9.755,9.91,728891.0
2020-08-28,9.945,9.945,9.765,9.78,502459.0
2020-08-31,9.765,9.835,9.595,9.665,852741.0
2020-09-01,9.655,9.845,9.565,9.73,800952.0
2020-09-02,9.73,9.88,9.7,9.81,529872.0
2020-09-03,9.8,9.835,9.415,9.485,721913.0
2020-09-04,9.51,9.6,9.32,9.585,1027463.0
2020-09-08,9.495,9.585,9.34,9.43,365324.0
2020-09-09,9.495,9.6,9.415,9.51,316612.0
2020-09-10,9.55,9.62,9.465,9.51,624793.0
2020-09-11,9.505,9.62,9.37,9.46,991193.0
2020-09-14,9.505,9.745,9.43,9.71,636454.0
2020-09-15,9.72,10.095,9.71,10.06,1313687.0
2020-09-16,10.07,10.135,9.755,9.88,1224385.0
2020-09-17,9.865,10.045,9.73,10.025,760426.0
2020-09-18,10.025,10.14,9.96,10.0,855769.0
2020-09-21,9.82,9.915,9.7,9.835,712728.0
2020-09-22,9.87,9.97,9.685,9.87,603884.0
2020-09-23,9.91,9.97,9.64,9.665,408289.0
2020-09-24,9.63,9.915,9.43,9.845,839860.0
2020-09-25,9.82,9.96,9.745,9.8,810957.0
2020-09-28,9.9,10.125,9.825,10.095,663167.0
2020-09-29,10.11,10.245,10.03,10.1,657690.0
2020-09-30,10.1,10.29,9.84,10.02,1078881.0
2020-10-01,10.04,10.13,9.975,10.085,614835.0
2020-10-02,9.93,10.175,9.83,10.14,674973.0
2020-10-05,10.23,10.29,10.055,10.235,468514.0
2020-10-06,10.275,10.33,10.13,10.185,539650.0
2020-10-07,10.265,10.445,10.2,10.42,1076778.0
2020-10-08,10.455,10.71,10.365,10.68,941350.0
2020-10-09,10.715,10.945,10.635,10.755,905264.0
2020-10-13,10.71,10.85,10.48,10.58,580322.0
2020-10-14,10.565,10.625,10.3,10.42,642338.0
2020-10-15,10.375,10.525,10.365,10.455,514685.0
2020-10-16,10.535,10.7,10.42,10.555,404303.0
2020-10-19,10.58,10.67,10.425,10.455,397173.0
2020-10-20,10.465,10.905,10.3,10.805,1167617.0
2020-10-21,11.035,11.685,10.995,11.62,2852060.0
2020-10-22,11.74,11.985,11.595,11.82,2814965.0
2020-10-23,11.955,12.245,11.84,12.045,2095779.0
2020-10-26,11.985,12.09,11.845,12.08,2242954.0
2020-10-27,12.09,12.5,12.075,12.48,1879500.0
2020-10-28,12.135,12.135,11.41,11.65,3821963.0
2020-10-29,11.63,11.65,11.035,11.08,1803301.0
2020-10-30,11.04,11.35,10.99,11.35,1257150.0
2020-11-02,11.405,11.62,11.18,11.25,779674.0
2020-11-03,11.36,11.56,11.205,11.215,1301954.0
2020-11-04,11.36,11.42,11.135,11.36,1080898.0
2020-11-05,11.485,11.65,11.395,11.62,1040559.0
2020-11-06,11.7,12.03,11.565,11.985,3096523.0
2020-11-09,12.315,12.48,11.99,12.035,2004853.0
2020-11-10,12.1,12.1,11.485,11.685,1612379.0
2020-11-11,11.675,11.985,11.575,11.685,918124.0
2020-11-12,11.62,11.755,11.44,11.595,1953218.0
2020-11-13,11.65,11.81,11.52,11.54,866390.0
2020-11-16,11.64,11.755,11.55,11.695,901069.0
2020-11-17,11.61,11.83,11.565,11.74,747929.0
2020-11-18,11.755,11.775,11.62,11.675,1924277.0
2020-11-19,11.585,11.8,11.53,11.695,569989.0
2020-11-20,11.65,11.795,11.56,11.74,670811.0
2020-11-23,11.755,11.865,11.64,11.795,694276.0
2020-11-24,11.875,12.12,11.71,11.93,899736.0
2020-11-25,11.93,12.08,11.83,12.02,884362.0
2020-11-26,11.955,12.27,11.785,12.1,450387.0
2020-11-27,12.125,12.19,11.83,11.955,390026.0
2020-11-30,11.935,12.11,11.81,11.945,604198.0
2020-12-01,11.985,12.01,11.8,11.885,688683.0
2020-12-02,11.82,11.865,11.615,11.755,696853.0
2020-12-03,11.74,11.89,11.685,11.795,433689.0
2020-12-04,11.91,12.075,11.755,12.02,543423.0
2020-12-07,11.875,12.1,11.75,11.765,405993.0
2020-12-08,11.75,11.82,11.695,11.695,385499.0
2020-12-09,11.71,11.795,11.475,11.565,595200.0
2020-12-10,11.495,11.71,11.37,11.64,413753.0
2020-12-11,11.585,11.92,11.51,11.9,890050.0
2020-12-14,11.855,12.02,11.74,11.755,679900.0
2020-12-15,11.81,11.865,11.53,11.605,522324.0
2020-12-16,11.62,11.675,11.53,11.605,409480.0
2020-12-17,11.64,11.76,11.585,11.72,523383.0
2020-12-18,11.72,11.755,11.405,11.45,513473.0
2020-12-21,11.315,11.755,11.315,11.7,353751.0
2020-12-22,11.675,11.75,11.53,11.65,470572.0
2020-12-23,11.685,11.89,11.65,11.84,331404.0
2020-12-24,11.83,11.97,11.675,11.91,357484.0
2020-12-29,11.98,12.255,11.91,12.055,764005.0
2020-12-30,12.085,12.205,11.895,11.905,362582.0
2020-12-31,11.93,12.305,11.895,12.16,914180.0
2021-01-04,12.215,12.27,11.76,11.78,566203.0
2021-01-05,11.73,12.115,11.73,11.98,737139.0
2021-01-06,11.98,12.25,11.815,11.95,714372.0
2021-01-07,12.025,12.14,11.925,12.04,707314.0
2021-01-08,12.07,12.23,11.94,12.025,835828.0
2021-01-11,12.04,12.08,11.74,11.895,785454.0
2021-01-12,11.96,12.16,11.705,11.88,1852987.0
2021-01-13,11.925,11.93,11.27,11.815,1602936.0
2021-01-14,11.805,11.905,11.425,11.525,1105990.0
2021-01-15,11.46,11.54,11.215,11.36,660064.0
2021-01-18,11.315,11.47,11.27,11.34,471200.0
2021-01-19,11.335,11.46,11.17,11.205,805414.0
2021-01-20,11.225,11.495,11.15,11.38,1179289.0
2021-01-21,11.36,11.585,11.305,11.38,785437.0
2021-01-22,11.295,11.425,11.135,11.18,3681862.0
2021-01-25,11.185,11.46,11.125,11.415,1350431.0
2021-01-26,11.43,11.605,11.35,11.415,1536375.0
2021-01-27,11.335,11.37,10.935,10.96,1010748.0
2021-01-28,11.04,11.225,10.98,11.005,2230105.0
2021-01-29,11.005,11.04,10.65,10.795,1932365.0
2021-02-01,10.935,11.205,10.725,11.15,1190543.0
2021-02-02,11.17,11.205,11.035,11.18,795896.0
2021-02-03,11.205,11.35,11.08,11.305,867507.0
2021-02-04,11.34,11.485,11.28,11.385,600106.0
2021-02-05,11.415,11.595,11.125,11.215,611934.0
2021-02-08,11.285,11.38,11.24,11.26,1290346.0
2021-02-09,11.24,11.36,11.14,11.235,1216246.0
2021-02-10,11.27,11.285,11.095,11.16,1210356.0
2021-02-11,11.195,11.37,11.135,11.24,695133.0
2021-02-12,11.15,11.395,11.06,11.115,854058.0
2021-02-16,11.095,11.15,10.84,11.04,1430498.0
2021-02-17,10.995,11.17,10.96,11.05,1254706.0
2021-02-18,11.025,11.085,10.845,10.905,1015416.0
2021-02-19,10.98,11.295,10.84,11.285,922961.0
2021-02-22,11.235,11.395,11.235,11.315,807673.0
2021-02-23,11.34,11.58,11.27,11.395,735443.0
2021-02-24,11.425,11.55,11.315,11.385,1408306.0
2021-02-25,11.45,11.55,11.315,11.36,870339.0
2021-02-26,11.37,11.485,11.24,11.34,884912.0
2021-03-01,11.34,11.57,11.26,11.36,1012708.0
2021-03-02,11.37,11.485,11.135,11.415,816410.0
2021-03-03,11.38,11.53,11.31,11.425,799519.0
2021-03-04,12.04,13.105,11.6,11.725,3810866.0
2021-03-05,11.74,12.005,11.67,11.94,1795601.0
2021-03-08,11.94,12.285,11.72,12.17,1928211.0
2021-03-09,12.35,12.605,12.105,12.48,1605040.0
2021-03-10,12.485,12.68,12.45,12.56,1261441.0
2021-03-11,12.55,12.925,12.47,12.725,1436495.0
2021-03-12,12.68,12.875,12.67,12.775,1073184.0
2021-03-15,12.815,13.14,12.815,13.105,1140760.0
2021-03-16,13.125,13.35,13.04,13.175,1124387.0
2021-03-17,13.175,13.175,12.95,13.115,609639.0
2021-03-18,13.015,13.125,12.815,12.825,1113563.0
2021-03-19,12.805,12.915,12.72,12.83,964677.0
2021-03-22,12.815,12.83,12.57,12.615,1485092.0
2021-03-23,12.58,12.725,12.43,12.46,875358.0
2021-03-24,12.54,12.815,12.38,12.495,889994.0
2021-03-25,12.415,12.55,12.26,12.485,478290.0
2021-03-26,12.54,12.67,12.485,12.605,1099854.0
2021-03-29,12.53,12.67,12.295,12.505,865215.0
2021-03-30,12.5,12.71,12.41,12.645,983866.0
2021-03-31,12.72,12.895,12.545,12.555,1602558.0
2021-04-01,12.59,12.84,12.535,12.765,1315854.0
2021-04-05,12.82,13.01,12.785,12.875,497712.0
2021-04-06,12.875,12.875,12.63,12.72,842666.0
2021-04-07,12.745,12.785,12.62,12.73,888489.0
2021-04-08,12.745,13.0,12.69,12.975,1045096.0
2021-04-09,12.95,13.065,12.91,12.94,595762.0
2021-04-12,12.91,13.065,12.785,13.0,734659.0
2021-04-13,12.985,13.04,12.87,12.9,429819.0
2021-04-14,12.9,13.095,12.74,12.775,777284.0
2021-04-15,12.79,13.13,12.74,12.785,490062.0
2021-04-16,12.82,12.91,12.655,12.785,582843.0
2021-04-19,12.755,13.105,12.74,12.9,669654.0
2021-04-20,12.895,13.195,12.83,13.055,638115.0
2021-04-21,13.055,13.22,12.84,13.075,325269.0
2021-04-22,13.05,13.26,13.0,13.14,952365.0
2021-04-23,13.16,13.4,13.13,13.34,850568.0
2021-04-26,13.33,13.55,13.215,13.505,923238.0
2021-04-27,13.495,13.89,13.47,13.65,2287794.0
2021-04-28,13.65,13.845,13.615,13.635,1514229.0
2021-04-29,13.685,13.85,13.55,13.685,1071378.0
2021-04-30,13.64,13.89,13.515,13.74,1654728.0
2021-05-03,13.805,13.88,13.595,13.715,839211.0
2021-05-04,13.65,13.835,13.505,13.605,1007543.0
2021-05-05,13.64,13.835,13.57,13.605,490872.0
2021-05-06,13.605,13.735,13.525,13.625,374776.0
2021-05-07,13.625,13.86,13.425,13.64,568419.0
2021-05-10,13.64,13.795,13.55,13.625,461620.0
2021-05-11,13.53,13.95,13.22,13.605,1575537.0
2021-05-12,13.23,13.23,12.045,12.41,3247453.0
2021-05-13,12.41,12.445,12.11,12.31,1297093.0
2021-05-14,12.32,12.94,12.235,12.875,2505820.0
2021-05-17,12.845,12.875,12.38,12.425,1874206.0
2021-05-18,12.445,12.465,12.245,12.265,838593.0
2021-05-19,12.145,12.425,12.125,12.32,934259.0
2021-05-20,12.345,12.475,12.215,12.235,1020267.0
2021-05-21,12.235,12.5,12.17,12.29,1471450.0
2021-05-25,12.29,12.645,12.235,12.535,762339.0
2021-05-26,12.535,12.655,12.37,12.445,1057358.0
2021-05-27,12.445,12.535,12.355,12.38,1122512.0
2021-05-28,12.38,12.69,12.325,12.475,702795.0
2021-05-31,12.455,12.665,12.455,12.51,346837.0
2021-06-01,12.555,12.675,12.445,12.475,643069.0
2021-06-02,12.535,12.555,12.37,12.4,570548.0
2021-06-03,12.365,12.52,12.325,12.39,609713.0
2021-06-04,12.41,12.51,12.32,12.335,917271.0
2021-06-07,12.345,12.465,12.28,12.29,600152.0
2021-06-08,12.28,12.42,12.28,12.37,643682.0
2021-06-09,12.355,12.435,12.28,12.3,622472.0
2021-06-10,12.325,12.42,12.255,12.31,531805.0
2021-06-11,12.325,12.52,12.325,12.42,1116454.0
2021-06-14,12.37,12.665,12.37,12.49,911056.0
2021-06-15,12.49,12.695,12.425,12.6,654552.0
2021-06-16,12.575,12.745,12.565,12.6,648901.0
2021-06-17,12.565,12.785,12.555,12.7,689802.0
2021-06-18,12.665,12.855,12.6,12.74,840093.0
2021-06-21,12.81,12.955,12.575,12.775,850778.0
2021-06-22,12.775,13.305,12.74,13.215,917698.0
2021-06-23,13.16,13.37,13.055,13.265,643356.0
2021-06-24,13.34,13.44,13.15,13.315,499942.0
2021-06-25,13.315,13.425,13.265,13.33,443961.0
2021-06-28,13.27,13.405,13.15,13.16,623031.0
2021-06-29,13.135,13.245,13.115,13.17,554432.0
2021-06-30,13.17,13.335,13.08,13.265,768489.0
2021-07-02,13.3,13.71,13.3,13.685,564509.0
2021-07-05,13.685,13.88,13.495,13.565,418896.0
2021-07-06,13.575,13.695,13.225,13.29,900436.0
2021-07-07,13.31,13.485,13.2,13.225,531646.0
2021-07-08,13.19,13.445,12.925,13.19,545470.0
2021-07-09,13.135,13.435,13.1,13.125,758696.0
2021-07-12,13.155,13.485,13.115,13.41,554864.0
2021-07-13,13.4,13.51,13.155,13.18,1057848.0
2021-07-14,13.17,13.29,13.07,13.08,794218.0
2021-07-15,13.025,13.3,12.96,12.97,634241.0
2021-07-16,12.94,13.115,12.83,12.87,759340.0
2021-07-19,12.75,12.79,12.51,12.74,835528.0
2021-07-20,12.77,12.885,12.66,12.74,875821.0
2021-07-21,12.715,12.995,12.715,12.94,1114759.0
2021-07-22,12.895,13.105,12.84,12.87,663215.0
2021-07-23,12.895,13.27,12.885,13.145,639319.0
2021-07-26,13.115,13.21,12.94,12.98,719798.0
2021-07-27,12.94,13.08,12.795,12.87,859823.0
2021-07-28,12.555,13.025,12.54,12.935,1966174.0
2021-07-29,12.97,13.05,12.85,13.025,1715667.0
2021-07-30,12.97,13.16,12.83,13.1,1257380.0
2021-08-03,13.015,13.18,12.805,12.99,819788.0
2021-08-04,12.995,13.19,12.995,13.05,676150.0
2021-08-05,13.1,13.21,12.97,13.035,415654.0
2021-08-06,13.025,13.15,12.94,12.98,357555.0
2021-08-09,13.035,13.09,12.905,13.09,531953.0
2021-08-10,13.05,13.21,12.945,13.07,453315.0
2021-08-11,13.05,13.215,13.05,13.2,550936.0
2021-08-12,13.1,13.21,13.005,13.05,235665.0
2021-08-13,13.06,13.16,12.97,12.995,233330.0
2021-08-16,12.98,13.07,12.935,12.99,418180.0
2021-08-17,12.96,13.005,12.675,12.73,650170.0
2021-08-18,12.72,12.83,12.685,12.715,423602.0
2021-08-19,12.66,12.74,12.595,12.64,427547.0
2021-08-20,12.665,12.785,12.62,12.75,526355.0
2021-08-23,12.785,12.86,12.715,12.75,461662.0
2021-08-24,12.815,12.88,12.685,12.715,451740.0
2021-08-25,12.705,12.815,12.66,12.77,560971.0
2021-08-26,12.77,12.895,12.61,12.76,380667.0
2021-08-27,12.77,13.015,12.62,12.72,543283.0
2021-08-30,12.75,12.885,12.61,12.705,376655.0
2021-08-31,12.705,12.855,12.66,12.76,306701.0
2021-09-01,12.84,13.025,12.705,13.025,504672.0
2021-09-02,13.025,13.31,13.025,13.17,664187.0
2021-09-03,13.155,13.27,13.1,13.225,427140.0
2021-09-07,13.21,13.3,12.995,12.995,412714.0
2021-09-08,12.96,13.29,12.83,12.87,708206.0
2021-09-09,12.825,13.105,12.825,12.925,368197.0
2021-09-10,12.96,13.025,12.75,12.795,863981.0
2021-09-13,12.84,12.88,12.77,12.795,623294.0
2021-09-14,12.805,12.935,12.565,12.66,782768.0
2021-09-15,12.64,12.805,12.54,12.61,1295830.0
2021-09-16,12.565,12.75,12.455,12.53,886741.0
2021-09-17,12.53,12.54,12.09,12.22,957821.0
2021-09-20,12.07,12.105,11.88,12.045,1084069.0
2021-09-21,12.105,12.235,12.045,12.135,1045302.0
2021-09-22,12.165,12.385,12.105,12.32,928295.0
2021-09-23,12.33,12.445,11.815,11.915,1799201.0
2021-09-24,11.87,12.015,11.77,11.86,1137550.0
2021-09-27,11.87,12.065,11.65,11.665,994029.0
2021-09-28,11.58,11.69,11.535,11.57,572245.0
2021-09-29,11.6,11.83,11.55,11.69,988359.0
2021-09-30,11.69,11.875,11.69,11.78,740644.0
2021-10-01,11.79,11.855,11.605,11.765,648886.0
2021-10-04,11.735,11.885,11.725,11.79,507490.0
2021-10-05,11.81,11.9,11.745,11.845,504666.0
2021-10-06,11.8,11.94,11.755,11.83,1397634.0
2021-10-07,11.855,12.07,11.83,12.02,985863.0
2021-10-08,11.965,12.16,11.92,12.05,1444325.0
2021-10-12,11.985,12.365,11.985,12.17,736552.0
2021-10-13,12.205,12.39,11.985,12.365,924304.0
2021-10-14,12.43,12.595,12.29,12.53,967447.0
2021-10-15,12.585,12.635,12.38,12.51,762406.0
2021-10-18,12.55,12.585,12.38,12.435,725319.0
2021-10-19,12.53,12.54,12.43,12.5,660789.0
2021-10-20,12.5,12.75,12.445,12.73,789699.0
2021-10-21,12.715,12.905,12.575,12.595,1070614.0
2021-10-22,12.605,12.725,12.435,12.435,599655.0
2021-10-25,12.52,12.715,12.43,12.64,645577.0
2021-10-26,12.77,12.89,12.675,12.675,649173.0
2021-10-27,12.715,12.715,12.38,12.38,584011.0
2021-10-28,12.435,12.605,12.345,12.475,582341.0
2021-10-29,12.475,12.645,12.38,12.4,792378.0
2021-11-01,12.445,12.52,12.315,12.465,470135.0
2021-11-02,12.485,12.53,12.375,12.42,553524.0
2021-11-03,12.445,12.705,12.41,12.705,600741.0
2021-11-04,12.76,12.76,12.55,12.62,498440.0
2021-11-05,12.675,12.87,12.585,12.785,422671.0
2021-11-08,12.89,12.905,12.78,12.815,420787.0
2021-11-09,12.795,12.9,12.705,12.85,416518.0
2021-11-10,12.89,12.89,12.63,12.66,609781.0
2021-11-11,11.525,12.325,11.025,12.14,6175103.0
2021-11-12,12.14,12.465,12.015,12.225,1493377.0
2021-11-15,12.115,12.335,12.115,12.215,759555.0
2021-11-16,12.18,12.335,12.025,12.125,1016295.0
2021-11-17,12.16,12.245,12.07,12.075,895639.0
2021-11-18,12.135,12.135,11.875,11.96,748066.0
2021-11-19,11.96,12.195,11.83,12.16,834146.0
2021-11-22,12.16,12.235,12.04,12.05,654807.0
2021-11-23,12.04,12.095,11.905,11.94,823234.0
2021-11-24,11.78,11.915,11.755,11.845,685975.0
2021-11-25,11.72,12.115,11.72,11.96,344563.0
2021-11-26,11.885,11.985,11.57,11.725,611070.0
2021-11-29,11.81,11.885,11.545,11.68,676767.0
2021-11-30,11.68,11.69,11.255,11.36,789983.0
2021-12-01,11.525,11.665,11.32,11.375,959825.0
2021-12-02,11.395,11.79,11.385,11.725,670434.0
2021-12-03,11.755,11.77,11.44,11.525,889220.0
2021-12-06,11.58,11.83,11.485,11.72,776467.0
2021-12-07,11.78,12.005,11.755,11.9,770150.0
2021-12-08,11.855,11.94,11.735,11.895,524715.0
2021-12-09,11.765,11.9,11.735,11.895,502499.0
2021-12-10,11.96,12.115,11.845,11.93,633637.0
2021-12-13,11.94,11.975,11.67,11.78,482481.0
2021-12-14,11.71,11.865,11.7,11.745,447628.0
2021-12-15,11.69,11.92,11.635,11.91,545211.0
2021-12-16,11.965,11.995,11.72,11.72,555782.0
2021-12-17,11.655,11.755,11.48,11.57,691943.0
2021-12-20,11.47,11.605,11.3,11.405,501567.0
2021-12-21,11.48,11.68,11.37,11.645,599576.0
2021-12-22,11.56,11.78,11.56,11.78,332939.0
2021-12-23,11.8,12.05,11.785,11.965,512053.0
2021-12-24,11.94,12.05,11.94,12.03,100316.0
2021-12-29,11.9,12.16,11.8,11.9,508339.0
2021-12-30,11.945,12.06,11.92,11.995,291700.0
2021-12-31,11.955,12.03,11.79,11.945,425626.0
2022-01-04,12.02,12.28,12.02,12.26,443799.0
2022-01-05,12.28,12.605,12.195,12.325,962357.0
2022-01-06,12.375,12.44,12.075,12.16,450347.0
2022-01-07,12.26,12.325,12.17,12.215,444288.0
2022-01-10,12.245,12.29,11.975,12.14,624921.0
2022-01-11,12.14,12.29,12.065,12.26,1428445.0
2022-01-12,12.29,12.505,12.245,12.335,510560.0
2022-01-13,12.365,12.54,12.335,12.375,402306.0
2022-01-14,12.335,12.345,12.15,12.3,324334.0
2022-01-17,12.38,12.41,12.075,12.365,204486.0
2022-01-18,12.215,12.325,12.18,12.31,527588.0
2022-01-19,12.335,12.345,12.13,12.14,491187.0
2022-01-20,12.18,12.25,11.995,12.0,339168.0
2022-01-21,11.935,11.935,11.77,11.87,555623.0
2022-01-24,11.65,11.805,11.495,11.76,771019.0
2022-01-25,11.65,12.07,11.51,12.01,505454.0
2022-01-26,12.095,12.245,11.945,11.995,566467.0
2022-01-27,12.04,12.115,11.74,11.74,541379.0
2022-01-28,11.715,11.815,11.605,11.74,932932.0
2022-01-31,11.685,12.15,11.685,12.01,865395.0
2022-02-01,12.03,12.195,11.9,11.985,885125.0
2022-02-02,11.93,12.115,11.93,12.0,531154.0
2022-02-03,11.965,12.04,11.79,11.79,386707.0
2022-02-04,11.78,11.9,11.75,11.835,338274.0
2022-02-07,11.825,11.935,11.695,11.77,439421.0
2022-02-08,11.79,12.075,11.735,12.065,400434.0
2022-02-09,12.095,12.205,11.9,11.92,616967.0
2022-02-10,11.89,12.0,11.705,11.74,744160.0
2022-02-11,11.76,12.02,11.76,11.87,863571.0
2022-02-14,11.825,11.935,11.65,11.66,611639.0
2022-02-15,11.8,12.105,11.64,12.06,450735.0
2022-02-16,12.01,12.165,11.93,12.105,402606.0
2022-02-17,12.065,12.17,11.585,11.64,987473.0
2022-02-18,11.62,11.715,11.435,11.49,605579.0
2022-02-22,11.455,11.48,11.15,11.28,536878.0
2022-02-23,11.315,11.37,11.085,11.23,611921.0
2022-02-24,11.03,11.325,10.685,11.305,620446.0
2022-02-25,11.38,11.55,11.205,11.53,528666.0
2022-02-28,11.41,11.585,11.38,11.54,548022.0
2022-03-01,11.695,11.695,11.03,11.075,783742.0
2022-03-02,11.91,11.91,11.425,11.75,746483.0
2022-03-03,11.725,11.93,11.61,11.845,654835.0
2022-03-04,11.76,11.88,11.635,11.75,511227.0
2022-03-07,11.65,11.78,11.195,11.205,767891.0
2022-03-08,11.205,11.36,10.99,11.14,1215870.0
2022-03-09,11.315,11.505,11.195,11.41,848115.0
2022-03-10,11.27,11.595,11.165,11.465,431078.0
2022-03-11,11.595,11.595,11.33,11.37,419629.0
2022-03-14,11.36,11.53,11.13,11.175,306492.0
2022-03-15,11.25,11.445,11.165,11.425,557101.0
2022-03-16,11.575,11.79,11.41,11.79,482137.0
2022-03-17,11.75,11.845,11.66,11.79,339578.0
2022-03-18,11.695,11.835,11.68,11.76,475342.0
2022-03-21,11.735,11.77,11.39,11.42,845841.0
2022-03-22,11.355,11.49,11.27,11.27,988471.0
2022-03-23,11.27,11.305,11.045,11.15,523447.0
2022-03-24,11.16,11.24,11.045,11.13,497931.0
2022-03-25,11.14,11.28,11.055,11.215,486488.0
2022-03-28,11.205,11.25,11.065,11.16,393729.0
2022-03-29,11.27,11.325,11.13,11.295,412243.0
2022-03-30,11.21,11.34,11.08,11.25,673426.0
2022-03-31,11.23,11.405,11.23,11.295,343112.0
2022-04-01,11.33,11.405,11.035,11.275,372327.0
2022-04-04,11.265,11.465,11.245,11.445,308610.0
2022-04-05,11.435,11.455,11.265,11.295,347495.0
2022-04-06,11.2,11.295,11.155,11.2,384346.0
2022-04-07,11.19,11.265,11.05,11.2,435317.0
2022-04-08,11.22,11.315,11.105,11.135,688635.0
2022-04-11,11.11,11.2,10.96,11.025,417867.0
2022-04-12,11.06,11.11,10.8,10.82,412083.0
2022-04-13,10.885,11.0,10.765,10.82,350024.0
2022-04-14,10.83,10.93,10.695,10.735,258820.0
2022-04-18,10.735,10.805,10.68,10.695,357910.0
2022-04-19,10.745,10.925,10.715,10.865,317678.0
2022-04-20,10.895,11.175,10.845,11.005,394018.0
2022-04-21,11.09,11.09,10.81,10.94,473731.0
2022-04-22,10.91,11.005,10.475,10.52,611078.0
2022-04-25,10.55,10.79,10.51,10.715,537892.0
2022-04-26,10.695,10.765,10.4,10.435,408647.0
2022-04-27,10.455,10.625,10.37,10.555,792973.0
2022-04-28,10.64,10.765,10.555,10.67,471610.0
2022-04-29,10.67,10.8,10.625,10.705,586156.0
2022-05-02,10.66,10.875,10.63,10.77,830617.0
2022-05-03,10.755,10.895,10.67,10.81,1135226.0
2022-05-04,10.81,10.96,10.735,10.91,832508.0
2022-05-05,10.845,11.005,10.26,10.51,700533.0
2022-05-06,10.475,10.58,10.275,10.475,584798.0
2022-05-09,10.335,10.51,10.26,10.27,458758.0
2022-05-10,11.1,11.78,11.1,11.395,1903728.0
2022-05-11,11.39,11.93,11.315,11.64,1137958.0
2022-05-12,11.595,11.845,11.405,11.67,928110.0
2022-05-13,11.705,12.305,11.695,12.165,1214674.0
2022-05-16,12.155,12.675,12.135,12.59,935798.0
2022-05-17,12.715,13.115,12.555,12.825,1879773.0
2022-05-18,12.715,13.07,12.61,12.79,1514490.0
2022-05-19,12.8,12.995,12.555,12.79,1265281.0
2022-05-20,12.93,13.04,12.555,12.78,676880.0
2022-05-24,12.825,12.975,12.585,12.815,459471.0
2022-05-25,12.8,12.94,12.69,12.8,542302.0
2022-05-26,12.855,13.01,12.725,12.955,798884.0
2022-05-27,13.07,13.255,12.92,13.095,529543.0
2022-05-30,13.135,13.225,12.94,13.06,224170.0
2022-05-31,13.085,13.255,12.845,13.15,485143.0
2022-06-01,13.2,13.365,12.97,13.21,1371472.0
2022-06-02,13.21,13.375,13.19,13.22,472514.0
2022-06-03,13.125,13.19,12.805,12.88,658378.0
2022-06-06,12.955,13.19,12.845,12.93,256068.0
2022-06-07,12.865,13.33,12.835,13.225,735707.0
2022-06-08,13.22,13.22,12.87,12.9,311242.0
2022-06-09,12.845,13.005,12.835,12.88,266324.0
2022-06-10,12.835,12.92,12.6,12.695,436113.0
2022-06-13,12.545,12.685,12.395,12.565,582606.0
2022-06-14,12.59,12.675,12.405,12.45,787487.0
2022-06-15,12.565,12.64,12.405,12.6,548065.0
2022-06-16,12.425,12.425,12.19,12.285,814768.0
2022-06-17,12.295,12.48,12.025,12.06,903303.0
2022-06-20,12.17,12.295,11.825,12.23,199159.0
2022-06-21,12.395,12.395,12.135,12.31,509196.0
2022-06-22,12.135,12.4,12.1,12.295,471776.0
2022-06-23,12.265,12.415,12.2,12.265,395831.0
2022-06-24,12.33,12.52,12.23,12.435,256388.0
2022-06-27,12.52,12.6,12.425,12.48,233132.0
2022-06-28,12.565,12.65,12.18,12.275,835931.0
2022-06-29,12.28,12.35,12.04,12.33,724188.0
2022-06-30,12.195,12.8,12.16,12.6,970533.0
2022-07-04,12.61,12.875,12.265,12.59,258087.0
2022-07-05,12.525,12.685,12.225,12.65,554810.0
2022-07-06,12.66,12.945,12.5,12.89,621169.0
2022-07-07,12.96,13.15,12.825,12.995,497603.0
2022-07-08,13.025,13.11,12.94,13.045,734403.0
2022-07-11,12.965,12.995,12.875,12.95,328030.0
2022-07-12,13.11,13.13,12.815,12.995,753047.0
2022-07-13,12.965,12.995,12.735,12.96,673875.0
2022-07-14,12.885,12.965,12.8,12.845,701184.0
2022-07-15,12.9,13.05,12.825,12.93,608403.0
2022-07-18,13.035,13.23,12.975,13.11,455736.0
2022-07-19,13.21,13.525,13.09,13.275,765407.0
2022-07-20,13.285,13.605,13.275,13.54,661301.0
2022-07-21,13.53,13.595,13.345,13.36,710429.0
2022-07-22,13.39,13.43,13.27,13.305,283352.0
2022-07-25,13.36,13.51,13.315,13.41,1017437.0
2022-07-26,13.475,13.475,13.185,13.22,476473.0
2022-07-27,13.295,13.42,13.185,13.37,352737.0
2022-07-28,13.4,13.71,13.38,13.69,599564.0
2022-07-29,13.71,14.12,13.7,13.805,831358.0
2022-08-02,13.795,14.055,13.57,13.805,469732.0
2022-08-03,13.87,14.075,13.68,13.935,271622.0
2022-08-04,13.97,14.265,13.97,14.235,705218.0
2022-08-05,14.205,14.265,14.065,14.19,327654.0
2022-08-08,14.235,14.355,14.16,14.17,459710.0
2022-08-09,14.15,14.225,13.99,14.085,910098.0
2022-08-10,14.15,14.32,14.13,14.225,418348.0
2022-08-11,15.645,16.665,15.22,15.69,4208469.0
2022-08-12,15.73,16.255,15.72,16.2,1581334.0
2022-08-15,16.19,16.48,16.12,16.33,669552.0
2022-08-16,16.245,16.44,16.095,16.425,1196277.0
2022-08-17,16.31,16.51,16.245,16.43,1273290.0
2022-08-18,16.46,16.775,16.3,16.34,1360921.0
2022-08-19,16.34,16.375,16.045,16.15,541038.0
2022-08-22,15.965,16.19,15.79,15.83,572012.0
2022-08-23,15.805,15.99,15.755,15.815,382879.0
2022-08-24,15.775,15.915,15.71,15.73,436794.0
2022-08-25,15.775,15.89,15.39,15.4,649045.0
2022-08-26,15.465,15.465,14.995,15.135,639407.0
2022-08-29,15.045,15.445,14.91,15.325,575553.0
2022-08-30,15.315,15.54,15.23,15.43,722398.0
2022-08-31,15.475,15.67,15.295,15.53,735333.0
2022-09-01,15.495,15.495,15.125,15.21,808211.0
2022-09-02,15.335,15.69,15.025,15.12,820428.0
2022-09-06,15.12,15.315,15.035,15.08,580167.0
2022-09-07,15.08,15.23,14.65,15.135,638979.0
2022-09-08,15.135,15.42,15.045,15.315,541370.0
2022-09-09,15.495,15.545,15.315,15.43,522187.0
2022-09-12,15.435,15.73,15.435,15.58,507153.0
2022-09-13,15.41,15.435,15.09,15.26,1468888.0
2022-09-14,15.26,15.67,15.195,15.56,934143.0
2022-09-15,15.54,15.925,15.455,15.69,573533.0
2022-09-16,15.53,15.795,15.445,15.68,1018204.0
2022-09-19,15.55,15.98,15.495,15.86,468853.0
2022-09-20,15.785,15.915,15.51,15.57,498230.0
2022-09-21,15.645,15.765,15.435,15.445,355618.0
2022-09-22,15.42,15.495,15.24,15.25,361066.0
2022-09-23,15.11,15.27,14.985,15.165,491200.0
2022-09-26,15.12,15.25,14.815,14.92,507844.0
2022-09-27,14.985,15.22,14.92,15.08,517688.0
2022-09-28,15.08,15.495,15.005,15.435,411741.0
2022-09-29,15.35,15.4,15.03,15.085,650951.0
2022-09-30,15.085,15.495,15.02,15.38,573772.0
2022-10-03,15.5,15.925,15.38,15.755,658705.0
2022-10-04,15.955,16.325,15.755,16.21,549070.0
2022-10-05,16.06,16.175,15.985,16.155,463368.0
2022-10-06,16.105,16.18,15.85,15.975,583297.0
2022-10-07,15.89,15.92,15.455,15.53,436632.0
2022-10-11,15.39,15.635,15.29,15.495,401395.0
2022-10-12,15.465,15.85,15.315,15.775,1051410.0
2022-10-13,15.57,16.655,15.51,16.58,1498169.0
2022-10-14,16.755,16.765,16.42,16.595,839280.0
2022-10-17,16.7,17.165,16.655,17.135,1720465.0
2022-10-18,17.18,17.6,17.17,17.39,1290687.0
2022-10-19,17.37,17.455,16.665,16.73,1700196.0
2022-10-20,16.73,16.88,16.5,16.585,1634584.0
2022-10-21,16.595,16.75,16.4,16.41,2392366.0
2022-10-24,16.615,16.795,16.425,16.595,2962495.0
2022-10-25,16.595,17.01,16.595,16.92,2500760.0
2022-10-26,16.9,17.2,16.86,17.07,1145484.0
2022-10-27,17.135,17.615,17.07,17.265,1050518.0
2022-10-28,17.315,17.495,17.06,17.23,786373.0
2022-10-31,17.21,17.275,16.92,17.125,907416.0
2022-11-01,17.305,17.51,16.815,17.115,1210625.0
2022-11-02,17.09,17.285,16.845,16.9,922550.0
2022-11-03,16.69,17.105,16.69,17.005,752149.0
2022-11-04,17.08,17.465,17.08,17.305,649928.0
2022-11-07,17.36,17.455,17.165,17.34,823772.0
2022-11-08,17.275,17.35,16.955,16.975,1742969.0
2022-11-09,17.455,17.455,16.52,16.605,2285296.0
2022-11-10,16.795,17.045,16.36,16.925,1428946.0
2022-11-11,17.265,17.655,17.05,17.305,2714804.0
2022-11-14,17.24,17.275,16.87,16.955,937503.0
2022-11-15,17.115,17.85,16.925,17.03,1774556.0
2022-11-16,16.985,17.53,16.89,17.275,1109358.0
2022-11-17,17.17,17.315,17.005,17.19,864748.0
2022-11-18,17.22,17.54,17.09,17.505,506144.0
2022-11-21,17.455,17.755,17.445,17.57,931712.0
2022-11-22,17.58,17.925,17.295,17.785,1319998.0
2022-11-23,17.795,17.945,17.645,17.86,989163.0
2022-11-24,17.975,18.22,17.695,17.89,465552.0
2022-11-25,17.86,18.175,17.765,17.975,822326.0
2022-11-28,17.945,18.005,17.605,17.635,1061753.0
2022-11-29,17.68,17.925,17.645,17.795,1101459.0
2022-11-30,18.08,18.23,17.56,17.985,3026564.0
2022-12-01,18.02,18.53,17.995,18.435,1871868.0
2022-12-02,18.305,18.4,18.145,18.22,808072.0
2022-12-05,18.115,18.22,17.815,17.88,548895.0
2022-12-06,17.88,18.095,17.58,17.59,574159.0
2022-12-07,17.595,18.34,17.465,18.21,1372463.0
2022-12-08,18.22,18.425,18.115,18.25,928669.0
2022-12-09,18.18,18.41,18.09,18.21,447499.0
2022-12-12,18.22,18.275,18.095,18.22,414762.0
2022-12-13,18.485,18.485,18.01,18.06,594792.0
2022-12-14,18.06,18.325,17.945,18.18,867474.0
2022-12-15,18.04,18.125,17.67,17.75,652005.0
2022-12-16,17.74,17.92,17.475,17.91,991304.0
2022-12-19,17.56,17.645,17.24,17.295,1206794.0
2022-12-20,17.275,17.71,17.23,17.505,780036.0
2022-12-21,17.54,17.72,17.485,17.69,465245.0
2022-12-22,17.59,17.635,17.295,17.485,380364.0
2022-12-23,17.485,17.59,17.335,17.485,323459.0
2022-12-28,17.485,17.58,17.19,17.265,341147.0
2022-12-29,17.335,17.57,17.315,17.55,363581.0
2022-12-30,17.505,17.59,17.36,17.505,259153.0
2023-01-03,17.59,17.6,17.42,17.525,625226.0
2023-01-04,17.58,17.655,17.38,17.505,538928.0
2023-01-05,17.485,17.57,17.22,17.335,701717.0
2023-01-06,17.345,17.625,17.335,17.6,720981.0
2023-01-09,17.6,17.895,17.57,17.59,767523.0
2023-01-10,17.62,17.76,17.56,17.74,499480.0
2023-01-11,17.75,17.885,17.62,17.73,665640.0
2023-01-12,17.845,18.055,17.79,17.835,930130.0
2023-01-13,17.825,18.36,17.8,18.34,824936.0
2023-01-16,18.35,18.425,18.15,18.35,263198.0
2023-01-17,18.35,18.48,18.195,18.425,507937.0
2023-01-18,18.435,18.92,18.375,18.425,669869.0
2023-01-19,18.405,18.91,18.405,18.5,415290.0
2023-01-20,18.47,18.585,18.405,18.52,644481.0
2023-01-23,18.52,18.595,18.36,18.415,420381.0
2023-01-24,18.385,18.415,17.41,18.085,2644637.0
2023-01-25,17.98,18.14,17.95,18.025,494840.0
2023-01-26,18.025,18.14,17.86,17.91,560669.0
2023-01-27,17.91,17.94,17.485,17.525,917694.0
2023-01-30,17.455,17.55,17.315,17.36,1016145.0
2023-01-31,17.24,17.92,17.24,17.835,1025843.0
2023-02-01,17.91,17.92,17.505,17.675,839722.0
2023-02-02,17.675,18.005,17.24,17.675,634382.0
2023-02-03,17.645,18.1,17.635,17.96,583489.0
2023-02-06,17.835,17.875,17.655,17.855,486699.0
2023-02-07,17.79,18.34,17.775,18.34,730818.0
2023-02-08,18.28,18.55,18.035,18.385,755084.0
2023-02-09,18.49,18.595,18.1,18.15,463867.0
2023-02-10,18.12,18.16,17.825,17.845,545354.0
2023-02-13,17.855,18.075,17.815,17.93,414799.0
2023-02-14,17.81,18.14,17.75,18.12,520326.0
2023-02-15,17.995,18.405,17.98,18.3,386105.0
2023-02-16,18.215,18.48,17.95,18.385,487635.0
2023-02-17,18.36,18.58,18.045,18.54,283266.0
2023-02-21,18.47,18.585,18.185,18.415,559865.0
2023-02-22,18.415,18.595,18.235,18.33,418176.0
2023-02-23,18.31,18.625,18.255,18.49,385279.0
2023-02-24,18.385,18.395,18.015,18.195,672130.0
2023-02-27,18.29,18.585,18.255,18.48,1197425.0
2023-02-28,18.435,18.64,18.225,18.49,529372.0
2023-03-01,18.445,18.735,18.045,18.455,1013624.0
2023-03-02,18.35,18.69,18.075,18.32,522837.0
2023-03-03,18.35,18.62,18.35,18.48,333570.0
2023-03-06,18.455,18.69,18.35,18.415,468793.0
2023-03-07,19.175,19.175,18.225,18.55,945787.0
2023-03-08,18.605,18.785,18.12,18.17,1091429.0
2023-03-09,18.13,18.445,17.675,17.705,851932.0
2023-03-10,17.705,17.91,17.315,17.53,947896.0
2023-03-13,17.25,17.54,17.06,17.075,830579.0
2023-03-14,17.25,17.6,17.25,17.41,871147.0
2023-03-15,17.18,17.4,16.925,17.335,1205803.0
2023-03-16,17.255,17.77,17.085,17.685,926045.0
2023-03-17,17.58,17.58,17.095,17.445,1304977.0
2023-03-20,17.445,17.74,17.335,17.39,503815.0
2023-03-21,17.57,17.815,17.075,17.155,1182962.0
2023-03-22,17.19,17.39,17.075,17.16,632565.0
2023-03-23,17.17,17.38,16.935,17.145,535108.0
2023-03-24,16.935,17.085,16.67,16.82,669799.0
2023-03-27,16.935,17.075,16.65,16.715,776512.0
2023-03-28,16.715,17.06,16.47,16.755,658578.0
2023-03-29,16.755,16.755,16.43,16.575,750547.0
2023-03-30,16.575,16.82,16.47,16.69,663099.0
2023-03-31,16.69,17.09,16.47,16.935,806047.0
2023-04-03,16.935,17.165,16.815,17.06,589328.0
2023-04-04,17.06,17.355,17.03,17.195,1578740.0
2023-04-05,16.995,17.195,16.755,16.88,910133.0
2023-04-06,16.815,17.08,16.7,16.89,1319243.0
2023-04-10,16.805,16.955,16.725,16.795,452781.0
2023-04-11,16.795,16.92,16.375,16.395,1013153.0
2023-04-12,16.48,16.935,16.47,16.85,833274.0
2023-04-13,16.82,17.03,16.715,16.975,839932.0
2023-04-14,16.995,17.175,16.755,16.815,728739.0
2023-04-17,16.815,16.82,16.62,16.7,1343640.0
2023-04-18,16.7,16.975,16.7,16.91,1663042.0
2023-04-19,16.89,16.985,16.65,16.7,1215625.0
2023-04-20,16.535,16.69,16.49,16.535,816280.0
2023-04-21,16.575,16.9,16.345,16.365,710582.0
2023-04-24,16.315,16.44,16.23,16.305,644636.0
2023-04-25,16.305,16.605,16.21,16.23,1168269.0
2023-04-26,16.345,16.865,16.345,16.61,1144403.0
2023-04-27,16.61,17.04,16.595,16.985,1018814.0
2023-04-28,16.92,17.06,16.7,16.91,522060.0
2023-05-01,16.92,17.165,16.735,16.92,849234.0
2023-05-02,16.91,16.955,16.5,16.61,679001.0
2023-05-03,16.61,16.965,16.41,16.82,779330.0
2023-05-04,16.735,16.84,16.345,16.345,805228.0
2023-05-05,16.46,16.755,16.44,16.65,737418.0
2023-05-08,16.85,16.985,16.69,16.795,658810.0
2023-05-09,16.755,17.13,16.64,17.08,809119.0
2023-05-10,18.415,19.61,18.28,19.42,2742808.0
2023-05-11,19.13,19.41,18.895,19.32,1665087.0
2023-05-12,19.35,19.75,19.095,19.56,766913.0
2023-05-15,19.35,19.8,19.215,19.635,646493.0
2023-05-16,19.63,20.175,19.53,19.63,1065761.0
2023-05-17,19.61,19.725,19.085,19.445,739053.0
2023-05-18,19.475,19.565,19.355,19.515,564882.0
2023-05-19,19.465,19.56,19.095,19.37,301904.0
2023-05-23,19.305,19.61,19.145,19.215,599290.0
2023-05-24,19.095,19.12,19.0,19.085,363037.0
2023-05-25,19.14,19.275,19.0,19.045,543758.0
2023-05-26,19.085,19.315,18.885,19.225,401709.0
2023-05-29,19.215,19.295,18.895,19.265,163233.0
2023-05-30,19.275,19.425,19.16,19.21,943064.0
2023-05-31,19.19,19.695,19.065,19.645,1693536.0
2023-06-01,19.645,19.81,19.42,19.725,629215.0
2023-06-02,19.8,19.98,19.55,19.61,684029.0
2023-06-05,19.56,19.94,19.12,19.235,741967.0
2023-06-06,19.235,19.515,19.085,19.33,512879.0
2023-06-07,19.36,19.56,19.075,19.235,469448.0
2023-06-08,19.2,19.305,19.075,19.17,531637.0
2023-06-09,19.13,19.24,18.965,19.045,360461.0
2023-06-12,19.075,19.265,18.845,19.225,464421.0
2023-06-13,19.255,19.49,19.0,19.36,419210.0
2023-06-14,19.38,19.57,19.225,19.41,309049.0
2023-06-15,19.36,19.455,19.215,19.295,356536.0
2023-06-16,19.42,19.58,19.095,19.38,967417.0
2023-06-19,19.39,19.58,19.34,19.435,125465.0
2023-06-20,19.41,19.6,19.105,19.55,546714.0
2023-06-21,19.56,19.82,19.37,19.62,602428.0
2023-06-22,19.61,19.845,19.4,19.485,258586.0
2023-06-23,19.41,19.54,19.085,19.285,339459.0
2023-06-26,19.245,19.475,19.025,19.085,478537.0
2023-06-27,19.11,19.235,19.015,19.13,792426.0
2023-06-28,19.14,19.295,19.075,19.19,423489.0
2023-06-29,19.2,19.305,19.18,19.2,431661.0
2023-06-30,19.225,19.45,19.21,19.35,851031.0
2023-07-04,19.37,19.555,19.095,19.43,241295.0
2023-07-05,19.325,19.62,19.215,19.39,398130.0
2023-07-06,19.285,19.36,19.17,19.245,350863.0
2023-07-07,19.19,19.36,18.98,19.15,260031.0
2023-07-10,19.16,19.275,19.055,19.225,514274.0
2023-07-11,19.265,19.83,19.265,19.785,707981.0
2023-07-12,19.9,20.185,19.735,20.15,770882.0
2023-07-13,20.225,20.425,20.215,20.385,560438.0
2023-07-14,20.385,20.79,20.38,20.52,538581.0
2023-07-17,20.58,20.85,20.425,20.495,353480.0
2023-07-18,20.5,20.665,20.125,20.175,318337.0
2023-07-19,20.155,20.51,20.04,20.13,398928.0
2023-07-20,20.27,20.475,19.925,20.05,274148.0
2023-07-21,20.08,20.255,19.87,20.235,386531.0
2023-07-24,20.28,20.51,20.07,20.07,218711.0
2023-07-25,20.13,20.56,19.995,20.455,443957.0
2023-07-26,20.5,20.77,20.41,20.5,322640.0
2023-07-27,20.61,20.715,20.37,20.385,390998.0
2023-07-28,20.445,20.62,20.175,20.55,220346.0
2023-07-31,20.61,20.725,20.355,20.395,396854.0
2023-08-01,20.04,20.57,20.035,20.51,462710.0
2023-08-02,20.435,20.475,19.965,20.175,396450.0
2023-08-03,20.11,20.385,19.975,20.185,276718.0
2023-08-04,20.15,20.205,20.015,20.165,277189.0
2023-08-08,20.15,21.0,20.14,20.855,646133.0
2023-08-09,20.53,20.875,20.06,20.1,1409183.0
2023-08-10,20.11,20.3,19.62,20.11,637085.0
2023-08-11,20.015,20.405,19.87,20.245,596013.0
2023-08-14,20.28,20.38,20.04,20.245,516904.0
2023-08-15,20.13,20.32,19.82,20.04,511711.0
2023-08-16,19.965,20.04,19.59,19.8,554591.0
2023-08-17,19.785,20.005,19.67,19.9,377501.0
2023-08-18,19.87,20.395,19.725,19.745,680704.0
2023-08-21,19.81,20.14,19.315,19.535,514319.0
2023-08-22,19.565,19.66,19.36,19.59,305273.0
2023-08-23,19.68,19.88,19.525,19.735,556618.0
2023-08-24,19.715,19.89,19.525,19.61,438676.0
2023-08-25,19.66,19.925,19.555,19.64,382610.0
2023-08-28,19.68,19.82,19.57,19.64,235202.0
2023-08-29,19.64,19.86,19.515,19.775,219978.0
2023-08-30,19.755,19.89,19.485,19.85,351325.0
2023-08-31,19.88,20.13,19.745,19.915,527499.0
2023-09-01,19.925,20.29,19.8,20.06,358748.0
2023-09-05,20.035,20.34,19.945,20.08,336367.0
2023-09-06,20.035,20.12,19.775,19.945,438873.0
2023-09-07,19.9,20.13,19.6,19.68,410969.0
2023-09-08,19.68,19.9,19.495,19.545,251399.0
2023-09-11,19.545,19.67,19.335,19.505,1023574.0
2023-09-12,19.4,19.655,19.37,19.43,721460.0
2023-09-13,19.39,19.39,19.085,19.18,895570.0
2023-09-14,19.235,19.42,18.865,19.305,997318.0
2023-09-15,19.255,19.495,18.9,18.94,1019935.0
2023-09-18,18.93,19.13,18.89,19.055,379025.0
2023-09-19,19.015,19.265,18.65,18.68,774862.0
2023-09-20,18.74,19.1,18.7,19.035,575847.0
2023-09-21,18.93,19.035,18.755,18.89,765236.0
2023-09-22,18.89,19.025,18.72,18.995,371048.0
2023-09-25,18.96,19.055,18.87,18.93,186689.0
2023-09-26,18.87,19.065,18.515,18.575,608790.0
2023-09-27,18.645,18.74,18.275,18.365,497925.0
2023-09-28,18.325,18.655,18.315,18.555,520232.0
2023-09-29,18.635,18.815,18.375,18.79,431876.0
2023-10-02,18.585,18.8,18.35,18.52,459572.0
2023-10-03,18.585,18.735,18.19,18.51,835770.0
2023-10-04,18.52,18.825,18.375,18.73,517010.0
2023-10-05,18.68,19.06,18.605,18.99,639891.0
2023-10-06,18.935,19.34,18.825,19.28,666044.0
2023-10-10,19.365,19.415,19.07,19.135,589129.0
2023-10-11,19.06,19.34,18.915,19.0,560404.0
2023-10-12,19.05,19.105,18.635,18.77,547295.0
2023-10-13,18.805,19.075,18.315,18.595,608568.0
2023-10-16,18.41,18.835,18.395,18.665,624475.0
2023-10-17,18.595,18.73,18.43,18.585,599224.0
2023-10-18,18.49,18.67,18.19,18.295,736800.0
2023-10-19,18.315,18.46,18.15,18.18,363606.0
2023-10-20,18.2,18.335,17.94,18.035,447072.0
2023-10-23,17.9,18.405,17.835,18.355,673343.0
2023-10-24,18.355,18.535,18.14,18.18,575990.0
2023-10-25,18.085,18.355,18.025,18.19,353900.0
2023-10-26,18.22,18.42,18.025,18.275,507977.0
2023-10-27,18.315,18.315,18.045,18.15,260717.0
2023-10-30,18.15,18.41,17.91,18.325,459395.0
2023-10-31,18.325,18.41,17.92,18.085,859056.0
2023-11-01,18.135,18.315,18.025,18.2,698728.0
2023-11-02,18.24,18.825,18.22,18.67,467274.0
2023-11-03,18.855,19.135,18.7,19.115,474966.0
2023-11-06,19.085,19.445,19.04,19.095,609099.0
2023-11-07,19.945,19.955,19.305,19.32,762938.0
2023-11-08,19.32,19.53,19.195,19.48,526088.0
2023-11-09,19.52,19.81,19.415,19.51,507134.0
2023-11-10,19.49,19.82,19.34,19.77,443772.0
2023-11-13,19.76,19.915,19.46,19.465,271118.0
2023-11-14,19.6,19.985,19.34,19.945,483920.0
2023-11-15,19.945,20.1,19.81,20.005,563199.0
2023-11-16,20.05,20.255,19.955,20.12,514736.0
2023-11-17,20.175,20.245,19.81,20.145,479043.0
2023-11-20,20.215,20.455,19.875,20.445,345434.0
2023-11-21,20.265,20.57,19.945,20.13,462166.0
2023-11-22,20.155,20.29,19.87,20.255,365861.0
2023-11-23,20.175,20.425,19.905,20.35,91200.0
2023-11-24,20.435,20.505,20.245,20.4,202660.0
2023-11-27,20.38,20.545,20.235,20.445,492295.0
2023-11-28,20.425,20.64,20.32,20.6,341312.0
2023-11-29,20.56,20.795,20.425,20.725,458504.0
2023-11-30,20.695,21.2,20.485,21.075,758535.0
2023-12-01,21.015,21.45,20.86,21.36,692514.0
2023-12-04,21.43,21.64,21.09,21.17,558489.0
2023-12-05,21.11,21.47,20.975,21.1,830032.0
2023-12-06,21.215,21.42,21.1,21.2,992898.0
2023-12-07,21.235,21.4,20.84,21.14,786336.0
2023-12-08,21.035,21.38,21.015,21.36,569424.0
2023-12-11,21.37,21.565,21.17,21.19,1078765.0
2023-12-12,21.17,21.305,20.57,20.63,904046.0
2023-12-13,20.64,21.16,20.56,21.16,664945.0
2023-12-14,21.19,21.46,20.91,21.225,1457862.0
2023-12-15,21.305,21.45,21.11,21.35,975369.0
2023-12-18,21.305,21.35,21.015,21.08,568437.0
2023-12-19,21.025,21.255,20.48,20.505,629920.0
2023-12-20,20.445,20.765,20.225,20.29,894201.0
2023-12-21,20.34,20.765,20.3,20.38,554612.0
2023-12-22,20.4,20.6,20.185,20.4,352029.0
2023-12-27,20.32,20.6,20.205,20.445,311475.0
2023-12-28,20.455,20.735,20.435,20.69,415236.0
2023-12-29,20.59,20.98,20.455,20.9,420701.0
2024-01-02,20.9,21.02,20.68,20.99,439983.0
2024-01-03,20.89,21.33,20.71,21.31,638034.0
2024-01-04,21.34,21.395,21.065,21.185,595834.0
2024-01-05,21.155,21.505,21.12,21.455,480815.0
2024-01-08,21.515,21.62,21.32,21.425,351006.0
2024-01-09,21.31,21.55,21.145,21.155,467321.0
2024-01-10,21.21,21.6,21.155,21.55,697550.0
2024-01-11,21.63,21.765,21.29,21.735,443527.0
2024-01-12,21.755,21.96,21.675,21.88,688437.0
2024-01-15,21.86,21.95,21.725,21.87,98525.0
2024-01-16,21.85,22.265,21.745,22.065,1369505.0
2024-01-17,21.89,22.095,21.545,21.58,466672.0
2024-01-18,21.54,21.84,21.515,21.56,451703.0
2024-01-19,21.65,21.825,21.32,21.67,620628.0
2024-01-22,21.765,22.105,21.505,21.805,487009.0
2024-01-23,21.33,22.365,21.33,22.29,700952.0
2024-01-24,22.395,22.56,22.26,22.315,661974.0
2024-01-25,22.355,22.47,22.055,22.075,467556.0
2024-01-26,22.135,22.26,21.93,22.19,270358.0
2024-01-29,22.15,22.315,21.87,22.16,326924.0
2024-01-30,22.2,22.31,21.87,22.21,295206.0
2024-01-31,22.28,22.31,21.87,21.99,980631.0
2024-02-01,22.035,22.455,21.815,22.435,506565.0
2024-02-02,22.365,22.405,22.015,22.17,347708.0
2024-02-05,22.19,22.19,21.735,21.795,543414.0
2024-02-06,21.815,21.915,21.715,21.815,327118.0
2024-02-07,21.815,22.095,21.775,22.055,458241.0
2024-02-08,22.055,22.18,21.59,21.62,380877.0
2024-02-09,21.685,21.715,21.35,21.375,457101.0
2024-02-12,21.35,21.64,21.185,21.33,582944.0
2024-02-13,21.135,21.25,21.0,21.065,582086.0
2024-02-14,21.105,21.84,21.075,21.84,471362.0
2024-02-15,21.785,21.995,21.785,21.96,235089.0
2024-02-16,21.84,22.035,21.705,21.9,214791.0
2024-02-20,21.86,22.045,21.66,21.99,255581.0
2024-02-21,21.91,22.045,21.675,21.96,237097.0
2024-02-22,22.085,22.465,21.725,22.335,393694.0
2024-02-23,22.415,22.745,22.18,22.5,446883.0
2024-02-26,22.48,22.685,22.24,22.31,279752.0
2024-02-27,22.31,22.5,22.21,22.365,509601.0
2024-02-28,22.54,22.685,21.395,21.96,1143707.0
2024-02-29,21.105,22.015,21.045,21.96,751698.0
2024-03-01,22.145,22.415,21.88,22.18,580433.0
2024-03-04,22.085,22.355,21.835,21.85,346982.0
2024-03-05,21.815,22.005,21.53,21.54,494349.0
2024-03-06,21.54,21.795,21.52,21.61,457976.0
2024-03-07,21.63,21.815,21.425,21.61,442394.0
2024-03-08,21.54,21.815,21.475,21.67,439634.0
2024-03-11,21.61,21.755,21.375,21.64,467174.0
2024-03-12,21.64,21.805,21.465,21.765,458358.0
2024-03-13,21.775,21.815,21.495,21.57,555543.0
2024-03-14,21.59,21.995,21.495,21.725,575022.0
2024-03-15,21.715,21.835,21.415,21.445,686684.0
2024-03-18,21.52,21.745,21.405,21.455,339273.0
2024-03-19,21.395,21.725,21.35,21.67,340555.0
2024-03-20,21.715,21.87,21.56,21.85,549897.0
2024-03-21,21.92,21.93,21.485,21.505,381704.0
2024-03-22,21.54,21.745,21.23,21.32,499307.0
2024-03-25,21.22,21.515,21.105,21.115,585766.0
2024-03-26,21.035,21.57,18.21,21.3,820138.0
2024-03-27,21.36,21.63,21.32,21.535,387489.0
2024-03-28,21.565,21.64,21.31,21.34,411683.0
2024-04-01,21.35,21.455,21.145,21.455,567551.0
2024-04-02,21.385,21.64,21.085,21.175,386266.0
2024-04-03,21.085,21.445,21.075,21.29,415105.0
2024-04-04,21.445,21.595,21.065,21.375,339879.0
2024-04-05,21.27,21.505,21.24,21.33,415681.0
2024-04-08,21.32,21.525,21.3,21.505,234449.0
2024-04-09,21.505,21.64,21.37,21.495,327912.0
2024-04-10,21.33,21.495,21.115,21.21,465006.0
2024-04-11,21.3,21.32,20.96,21.2,251206.0
2024-04-12,21.085,21.21,20.745,20.995,516594.0
2024-04-15,21.115,21.125,20.675,20.775,292085.0
2024-04-16,20.785,20.96,20.665,20.765,473327.0
2024-04-17,20.85,20.94,20.665,20.785,298364.0
2024-04-18,20.83,21.105,20.82,20.98,499137.0
2024-04-19,20.96,21.065,20.85,20.96,297402.0
2024-04-22,21.125,21.155,20.86,21.025,401704.0
2024-04-23,21.085,21.3,20.95,21.055,545563.0
2024-04-24,21.045,21.2,20.84,21.065,426026.0
2024-04-25,20.995,20.995,20.665,20.675,364706.0
2024-04-26,20.755,20.97,20.69,20.81,414307.0
2024-04-29,20.86,21.22,20.81,21.22,287408.0
2024-04-30,21.96,21.99,21.085,21.415,595712.0
2024-05-01,21.31,21.57,21.2,21.395,480589.0
2024-05-02,21.465,22.0,21.32,21.855,419179.0
2024-05-03,21.925,22.315,21.58,22.175,442823.0
2024-05-06,22.175,22.38,22.09,22.275,342683.0
2024-05-07,22.265,22.565,22.195,22.335,663191.0
2024-05-08,22.195,22.685,22.175,22.665,220126.0
2024-05-09,22.675,22.8,22.155,22.265,313509.0
2024-05-10,22.38,22.47,21.915,21.97,309918.0
2024-05-13,22.02,22.44,21.825,22.07,258971.0
2024-05-14,22.03,22.13,21.63,21.66,499440.0
2024-05-15,22.44,23.5,22.175,23.26,982776.0
2024-05-16,23.305,23.62,23.025,23.29,875520.0
2024-05-17,23.3,23.785,23.045,23.765,1100915.0
2024-05-21,23.765,24.29,23.69,24.115,718931.0
2024-05-22,24.095,24.36,23.875,23.94,633460.0
2024-05-23,23.98,24.02,23.63,23.695,381178.0
2024-05-24,23.695,23.9,23.485,23.65,339316.0
2024-05-27,23.695,23.825,23.54,23.725,163261.0
2024-05-28,23.66,23.855,23.51,23.57,418947.0
2024-05-29,23.405,23.51,22.91,23.035,732544.0
2024-05-30,23.025,23.395,22.89,23.355,411772.0
2024-05-31,23.325,23.735,23.26,23.61,831185.0
2024-06-03,23.725,24.34,23.61,24.115,923262.0
2024-06-04,24.155,24.175,23.705,23.845,557712.0
2024-06-05,23.96,24.37,23.845,24.35,445726.0
2024-06-06,24.32,24.37,24.155,24.27,384272.0
2024-06-07,24.235,24.37,23.98,24.27,441804.0
2024-06-10,24.31,24.71,24.235,24.505,433802.0
2024-06-11,24.465,24.74,24.0,24.145,836195.0
2024-06-12,24.255,24.32,23.845,23.93,470107.0
2024-06-13,23.92,24.145,23.765,23.91,456321.0
2024-06-14,23.755,23.93,23.575,23.6,555529.0
2024-06-17,23.54,23.56,23.12,23.375,962539.0
2024-06-18,23.27,23.55,23.16,23.475,658794.0
2024-06-19,23.495,23.51,23.13,23.335,439840.0
2024-06-20,23.3,23.55,22.915,23.385,988604.0
2024-06-21,23.365,23.64,23.105,23.14,889284.0
2024-06-24,23.17,23.475,23.105,23.345,537194.0
2024-06-25,23.27,23.695,23.12,23.63,597283.0
2024-06-26,23.57,24.255,23.365,24.115,1063005.0
2024-06-27,24.095,24.48,24.05,24.185,756585.0
2024-06-28,24.215,24.45,24.055,24.38,329925.0
2024-07-02,24.38,24.43,24.03,24.3,362712.0
2024-07-03,24.29,24.715,24.075,24.675,336416.0
2024-07-04,24.675,24.87,24.5,24.585,133264.0
2024-07-05,24.575,24.91,24.33,24.545,378017.0
2024-07-08,24.565,24.945,24.49,24.91,410607.0
2024-07-09,24.89,25.015,24.565,24.655,329330.0
2024-07-10,24.615,24.96,24.575,24.87,313817.0
2024-07-11,24.91,25.065,24.735,25.015,516593.0
2024-07-12,25.075,25.575,24.93,25.37,363094.0
2024-07-15,25.38,25.645,25.29,25.37,294278.0
2024-07-16,25.37,25.965,25.025,25.95,425986.0
2024-07-17,25.665,25.92,25.555,25.725,335427.0
2024-07-18,25.665,25.95,25.635,25.635,243100.0
2024-07-19,25.695,25.96,25.515,25.635,213087.0
2024-07-22,25.655,25.9,25.565,25.9,289873.0
2024-07-23,25.81,26.38,25.715,26.005,338855.0
2024-07-24,25.9,26.035,25.725,25.79,283628.0
2024-07-25,25.83,26.155,25.73,25.93,478814.0
2024-07-26,25.975,26.095,25.86,26.015,238417.0
2024-07-29,26.055,26.21,25.88,25.9,305709.0
2024-07-30,26.185,26.185,25.575,25.93,328358.0
2024-07-31,26.185,26.23,25.725,25.87,443892.0
2024-08-01,25.95,26.015,25.33,25.41,462163.0
2024-08-02,25.225,25.615,24.705,24.98,456042.0
2024-08-06,24.39,25.525,24.34,24.91,551837.0
2024-08-07,25.165,25.26,24.5,24.565,413068.0
2024-08-08,24.675,25.075,24.49,24.92,428868.0
2024-08-09,24.92,25.075,24.665,24.86,439186.0
2024-08-12,24.86,25.095,24.765,24.81,401630.0
2024-08-13,24.82,25.38,24.735,25.28,363899.0
2024-08-14,26.555,26.88,25.495,26.7,861486.0
2024-08-15,26.84,26.84,26.33,26.595,434892.0
2024-08-16,26.505,26.83,26.36,26.73,305340.0
2024-08-19,26.83,27.35,26.455,26.645,443962.0
2024-08-20,26.655,27.055,26.42,26.445,397881.0
2024-08-21,26.39,26.945,26.38,26.83,445016.0
2024-08-22,26.77,27.125,26.565,26.79,321108.0
2024-08-23,26.82,27.26,26.565,27.18,306192.0
2024-08-26,27.155,27.605,27.135,27.37,355131.0
2024-08-27,27.165,27.35,26.935,27.005,357862.0
2024-08-28,26.84,27.155,26.78,27.015,222222.0
2024-08-29,27.135,27.425,27.015,27.065,314061.0
2024-08-30,26.945,27.425,26.935,27.38,273187.0
2024-09-03,27.29,27.68,26.945,27.555,858874.0
2024-09-04,27.545,27.555,26.73,26.88,758351.0
2024-09-05,26.935,27.425,26.88,27.005,490146.0
2024-09-06,27.075,27.34,26.495,26.86,458070.0
2024-09-09,26.975,27.34,26.72,27.25,341908.0
2024-09-10,27.26,27.635,26.985,27.605,751288.0
2024-09-11,27.475,27.88,27.32,27.74,481771.0
2024-09-12,27.88,27.965,27.635,27.74,325072.0
2024-09-13,27.72,28.095,27.66,27.86,368421.0
2024-09-16,28.045,28.3,27.72,27.74,463920.0
2024-09-17,27.71,27.945,27.225,27.615,637667.0
2024-09-18,27.545,27.88,27.39,27.505,346117.0
2024-09-19,27.81,28.2,27.595,27.83,307174.0
2024-09-20,27.77,28.035,27.435,27.79,378362.0
2024-09-23,27.75,27.905,27.425,27.605,191858.0
2024-09-24,27.605,27.82,27.435,27.67,386843.0
2024-09-25,27.69,27.905,27.3,27.625,344424.0
2024-09-26,27.75,28.15,27.395,28.085,675647.0
2024-09-27,28.24,28.475,27.77,28.025,463423.0
2024-09-30,27.965,28.37,27.75,28.29,289441.0
2024-10-01,28.25,28.505,27.82,28.085,421345.0
2024-10-02,28.055,28.43,27.8,28.38,293590.0
2024-10-03,28.31,28.515,28.045,28.36,376507.0
2024-10-04,28.445,28.515,28.16,28.32,373885.0
2024-10-07,28.28,28.605,28.13,28.41,504868.0
2024-10-08,28.4,28.725,28.34,28.515,438406.0
2024-10-09,28.525,28.705,28.36,28.585,263991.0
2024-10-10,28.515,28.75,28.43,28.565,189437.0
2024-10-11,28.545,29.185,28.525,29.02,371480.0
2024-10-15,29.195,29.39,28.83,29.255,279012.0
2024-10-16,29.315,29.55,28.97,29.055,493421.0
2024-10-17,29.02,29.165,28.86,29.065,512483.0
2024-10-18,29.065,29.065,28.585,29.02,381738.0
2024-10-21,29.02,29.085,28.685,28.95,306474.0
2024-10-22,28.77,29.115,28.525,28.79,342216.0
2024-10-23,28.75,28.79,28.26,28.41,431419.0
2024-10-24,28.41,28.445,27.935,28.34,474747.0
2024-10-25,28.34,28.525,28.095,28.115,245472.0
2024-10-28,28.32,28.695,28.035,28.505,350171.0
2024-10-29,28.39,28.73,28.25,28.685,442268.0
2024-10-30,28.605,28.84,28.045,28.455,262229.0
2024-10-31,28.675,28.705,27.995,28.025,782025.0
2024-11-01,28.14,28.26,27.985,28.065,423331.0
2024-11-04,28.075,28.24,28.035,28.085,416763.0
2024-11-05,28.085,28.39,28.085,28.33,525601.0
2024-11-06,28.33,28.535,28.045,28.525,688006.0
2024-11-07,28.515,28.705,27.64,28.505,424354.0
2024-11-08,28.455,28.78,28.065,28.645,509358.0
2024-11-11,28.84,28.99,28.535,28.665,301945.0
2024-11-12,28.525,28.82,28.085,28.16,362516.0
2024-11-13,28.18,28.18,27.54,27.8,785016.0
2024-11-14,28.525,29.45,26.075,26.625,2009042.0
2024-11-15,26.56,27.18,26.56,26.665,931819.0
2024-11-18,26.725,27.865,26.715,27.845,770739.0
2024-11-19,27.6,28.515,27.59,28.37,941231.0
2024-11-20,28.27,28.975,28.035,28.94,575018.0
2024-11-21,28.97,29.245,28.725,29.235,480135.0
2024-11-22,29.165,29.245,28.95,29.125,463603.0
2024-11-25,29.115,29.865,29.045,29.705,600740.0
2024-11-26,29.58,29.73,29.105,29.665,688455.0
2024-11-27,29.675,29.99,29.285,29.34,308213.0
2024-11-28,29.36,29.655,29.215,29.235,124632.0
2024-11-29,29.315,29.51,29.075,29.215,277911.0
2024-12-02,29.275,29.5,28.87,29.075,306147.0
2024-12-03,28.98,29.125,28.445,28.75,380278.0
2024-12-04,28.87,29.205,28.525,29.195,270099.0
2024-12-05,29.215,29.43,29.175,29.215,460944.0
2024-12-06,29.225,29.5,28.655,29.245,577745.0
2024-12-09,29.135,29.765,28.97,29.685,524129.0
2024-12-10,29.55,29.705,28.94,29.135,347058.0
2024-12-11,29.225,29.47,28.74,28.92,467385.0
2024-12-12,27.15,29.225,27.05,28.495,586218.0
2024-12-13,28.515,28.675,28.105,28.13,508737.0
2024-12-16,28.2,28.28,27.875,28.25,387176.0
2024-12-17,28.16,28.33,27.55,27.975,420331.0
2024-12-18,27.955,28.2,27.65,27.8,752803.0
2024-12-19,27.945,28.22,27.77,28.055,411631.0
2024-12-20,27.915,28.79,27.74,28.43,518380.0
2024-12-23,28.42,28.77,28.22,28.705,473989.0
2024-12-24,28.715,28.82,28.31,28.515,225835.0
2024-12-27,28.525,28.825,28.31,28.695,164640.0
2024-12-30,28.595,28.695,28.32,28.605,498478.0
2024-12-31,28.745,28.87,28.525,28.715,192890.0
2025-01-02,28.89,29.05,28.685,28.88,228358.0
2025-01-03,28.88,29.15,28.675,28.92,183681.0
2025-01-06,29.05,29.1,28.695,28.705,432411.0
2025-01-07,28.9,29.13,28.415,28.465,255815.0
2025-01-08,28.565,28.755,28.3,28.36,411737.0
2025-01-09,28.3,28.655,28.18,28.435,281644.0
2025-01-10,28.29,28.645,28.08,28.505,389247.0
2025-01-13,28.25,28.415,27.615,27.845,773043.0
2025-01-14,27.865,28.25,27.47,27.825,299593.0
2025-01-15,28.04,28.3,27.845,28.22,265389.0
2025-01-16,28.25,28.365,27.815,27.835,384255.0
2025-01-17,27.865,28.25,27.665,28.1,553528.0
2025-01-20,28.17,28.505,28.01,28.405,153698.0
2025-01-21,28.405,28.725,28.13,28.665,345413.0
2025-01-22,28.665,29.01,28.36,28.91,306660.0
2025-01-23,28.96,29.26,28.525,29.17,191930.0
2025-01-24,29.11,29.345,29.08,29.14,215480.0
2025-01-27,28.93,29.205,28.775,28.81,360345.0
2025-01-28,29.515,29.515,28.37,28.715,416396.0
2025-01-29,28.595,28.81,28.365,28.525,265246.0
2025-01-30,28.715,29.05,28.655,28.95,316191.0
2025-01-31,28.92,29.15,27.96,28.21,446324.0
2025-02-03,24.7,28.34,24.7,27.915,984544.0
2025-02-04,28.22,28.22,27.35,27.715,1047260.0
2025-02-05,27.915,28.24,27.575,27.725,494918.0
2025-02-06,27.775,28.06,27.665,27.845,391523.0
2025-02-07,27.855,28.12,27.665,28.07,255476.0
2025-02-10,28.21,28.21,27.595,27.665,365023.0
2025-02-11,27.51,28.0,27.44,27.695,414442.0
2025-02-12,27.46,28.19,27.42,28.17,303206.0
2025-02-13,28.19,28.705,28.15,28.35,336899.0
2025-02-14,28.585,28.595,27.95,28.28,349240.0
2025-02-18,28.33,28.95,28.16,28.84,319504.0
2025-02-19,28.78,29.12,28.395,29.07,318043.0
2025-02-20,29.04,29.225,28.595,29.03,367588.0
2025-02-21,28.99,29.19,28.685,28.82,438289.0
2025-02-24,28.79,29.01,28.385,28.715,547764.0
2025-02-25,28.665,28.85,28.34,28.535,314575.0
2025-02-26,28.645,28.86,28.17,28.655,688294.0
2025-02-27,28.23,28.88,26.955,28.375,1019049.0
2025-02-28,28.415,28.9,27.98,28.595,686987.0
2025-03-03,28.415,28.635,27.745,27.97,557095.0
2025-03-04,27.675,28.02,27.35,27.46,807994.0
2025-03-05,27.31,27.905,27.3,27.775,787222.0
2025-03-06,27.675,28.19,27.19,27.705,549719.0
2025-03-07,27.53,28.01,27.52,27.845,576155.0
2025-03-10,27.655,27.765,27.31,27.645,624939.0
2025-03-11,27.665,27.815,27.32,27.49,643150.0
2025-03-12,27.585,27.815,27.17,27.555,479199.0
2025-03-13,27.49,27.805,26.67,26.805,706357.0
2025-03-14,26.785,27.39,26.48,27.21,514676.0
2025-03-17,27.27,27.355,27.105,27.32,331198.0
2025-03-18,27.35,27.42,27.055,27.4,394968.0
2025-03-19,27.555,27.745,27.19,27.735,301175.0
2025-03-20,27.615,28.435,27.44,27.695,250021.0
2025-03-21,27.535,28.2,27.35,27.775,553314.0
2025-03-24,27.97,28.615,27.18,28.405,382337.0
2025-03-25,28.425,28.765,27.745,28.365,428806.0
2025-03-26,28.35,28.82,27.735,28.665,368050.0
2025-03-27,28.665,28.92,28.36,28.9,380117.0
2025-03-28,28.705,28.935,28.22,28.36,559923.0
2025-03-31,28.21,28.635,27.95,28.395,492906.0
2025-04-01,28.415,28.995,27.81,28.985,718082.0
2025-04-02,28.865,29.62,28.495,29.47,731700.0
2025-04-03,28.865,29.775,28.845,29.24,609996.0
2025-04-04,28.735,29.21,27.92,28.26,1063588.0
2025-04-07,26.93,28.05,24.815,27.535,996492.0
2025-04-08,28.06,28.19,26.5,26.76,1021693.0
2025-04-09,26.53,29.14,26.305,28.935,1144072.0
2025-04-10,28.625,29.1,27.695,27.9,681715.0
2025-04-11,27.81,28.945,27.81,28.785,724150.0
2025-04-14,29.17,29.69,28.775,29.48,555888.0
2025-04-15,29.65,29.945,29.25,29.795,548364.0
2025-04-16,29.825,30.085,29.39,29.6,515195.0
2025-04-17,29.775,30.075,27.81,29.865,307562.0
2025-04-21,29.66,29.745,29.31,29.62,366128.0
2025-04-22,29.975,30.075,29.15,29.44,459724.0
2025-04-23,29.775,30.78,29.44,30.46,501468.0
2025-04-24,30.58,31.02,30.48,30.7,377601.0
2025-04-25,30.7,30.97,30.39,30.87,178980.0
2025-04-28,30.92,31.105,30.325,30.365,436443.0
2025-04-29,30.245,30.53,29.53,30.035,454246.0
2025-04-30,29.935,30.175,29.58,29.965,656051.0
2025-05-01,30.175,30.99,27.94,30.275,592057.0
2025-05-02,30.63,31.175,30.43,31.02,444742.0
2025-05-05,30.96,31.105,30.065,30.67,224249.0
2025-05-06,30.57,31.03,30.48,30.78,238462.0
2025-05-07,30.86,31.115,30.57,31.075,204858.0
2025-05-08,31.395,31.695,30.68,31.325,390994.0
2025-05-09,31.445,31.565,30.81,31.115,306596.0
2025-05-12,31.605,31.71,30.88,30.91,362949.0
2025-05-13,30.95,31.505,30.81,31.115,242085.0
2025-05-14,31.115,31.71,30.95,31.655,532742.0
2025-05-15,31.75,32.27,31.305,32.05,362212.0
2025-05-16,32.13,32.395,31.595,32.34,273744.0
2025-05-20,32.18,32.785,31.97,32.765,451756.0
2025-05-21,32.705,32.915,32.415,32.465,755915.0
2025-05-22,32.535,32.755,32.31,32.655,431893.0
2025-05-23,32.435,32.925,32.14,32.405,510286.0
2025-05-26,32.37,32.715,31.96,32.545,215121.0
2025-05-27,32.705,32.895,32.37,32.805,469832.0
2025-05-28,32.785,32.865,32.555,32.595,504728.0
2025-05-29,32.725,32.965,32.2,32.25,365637.0
2025-05-30,32.17,32.665,31.96,32.455,721125.0
2025-06-02,31.465,32.29,31.065,32.23,452960.0
2025-06-03,32.24,32.465,31.71,31.92,342217.0
2025-06-04,31.98,32.305,31.88,32.23,398139.0
2025-06-05,32.3,32.435,31.695,31.705,477181.0
2025-06-06,31.77,32.16,31.455,31.555,513278.0
2025-06-09,31.655,31.86,31.265,31.77,282205.0
2025-06-10,31.76,32.495,31.305,32.375,339432.0
2025-06-11,32.37,32.705,32.11,32.32,401109.0
2025-06-12,32.28,32.735,32.24,32.435,306752.0
2025-06-13,32.21,32.435,32.06,32.14,221968.0
2025-06-16,32.29,32.505,31.94,32.0,355208.0
2025-06-17,31.97,32.16,31.9,32.14,234210.0
2025-06-18,32.385,33.025,32.1,32.865,524906.0
2025-06-19,32.745,33.13,32.645,32.855,80929.0
2025-06-20,32.995,33.12,32.675,32.955,733849.0
2025-06-23,32.865,33.26,32.805,33.15,254718.0
2025-06-24,33.35,33.51,32.935,33.17,247344.0
2025-06-25,33.24,33.56,33.005,33.51,491910.0
2025-06-26,33.53,33.745,33.35,33.65,450916.0
2025-06-27,33.68,34.045,33.35,33.62,523790.0
2025-06-30,33.77,34.045,33.48,33.985,314743.0
2025-07-02,34.225,34.325,33.45,33.845,583524.0
2025-07-03,33.945,34.245,33.825,34.195,293598.0
2025-07-04,34.085,34.875,34.085,34.565,301305.0
2025-07-07,34.665,34.875,34.215,34.525,295251.0
2025-07-08,34.855,34.875,34.255,34.385,562043.0
2025-07-09,34.405,34.575,34.075,34.455,502147.0
2025-07-10,34.435,35.37,34.195,35.135,775907.0
2025-07-11,34.865,35.165,34.395,35.025,612641.0
2025-07-14,34.885,35.44,34.565,35.36,273265.0
2025-07-15,35.54,35.695,35.21,35.62,469144.0
2025-07-16,35.61,35.86,35.36,35.67,348214.0
2025-07-17,35.55,35.86,35.175,35.24,518312.0
2025-07-18,35.25,35.77,34.885,35.67,496315.0
2025-07-21,35.77,35.81,35.125,35.57,437332.0
2025-07-22,35.72,36.01,35.36,35.83,339292.0
2025-07-23,36.22,36.29,35.56,35.58,321293.0
2025-07-24,35.63,35.79,34.995,35.71,475962.0
2025-07-25,35.8,36.2,35.155,35.83,447815.0
2025-07-28,35.78,36.19,35.48,35.76,290760.0
2025-07-29,36.48,36.595,35.6,35.98,577866.0
2025-07-30,35.97,36.22,35.8,36.1,293350.0
2025-07-31,35.99,36.41,35.87,35.91,532546.0
2025-08-01,35.77,35.95,35.57,35.86,320915.0
2025-08-05,36.57,36.745,35.87,36.695,1339327.0
2025-08-06,36.665,36.805,36.32,36.695,405018.0
2025-08-07,36.865,36.865,35.28,36.27,616163.0
2025-08-08,36.45,36.785,36.34,36.635,439431.0
2025-08-11,36.52,37.01,36.42,36.915,259966.0
2025-08-12,37.065,37.355,36.82,37.335,355870.0
2025-08-13,37.395,37.615,36.995,37.335,332455.0
2025-08-14,37.445,37.555,37.055,37.215,396071.0
2025-08-15,37.345,37.425,36.915,37.155,359167.0
2025-08-18,37.335,37.515,36.755,36.775,531350.0
2025-08-19,36.905,37.365,36.645,37.095,450393.0
2025-08-20,37.065,37.205,36.43,36.705,419058.0
2025-08-21,36.575,36.855,36.34,36.35,723521.0
2025-08-22,36.52,36.715,36.3,36.5,542875.0
2025-08-25,36.51,36.765,35.84,35.94,428254.0
2025-08-26,35.97,36.44,35.82,36.43,376304.0
2025-08-27,36.45,36.51,36.08,36.23,239410.0
2025-08-28,36.5,36.53,35.97,36.5,307266.0
2025-08-29,36.775,36.785,36.24,36.47,386438.0
2025-09-02,36.19,36.52,35.73,36.41,518277.0
2025-09-03,36.43,36.565,36.08,36.31,414039.0
2025-09-04,36.4,36.745,35.73,36.49,570270.0
2025-09-05,36.835,36.835,36.48,36.605,170582.0
2025-09-08,36.625,36.835,36.22,36.705,440918.0
2025-09-09,36.905,37.675,36.42,36.715,316512.0
2025-09-10,36.865,36.915,36.3,36.805,316771.0
2025-09-11,36.865,37.355,36.53,36.955,268950.0
2025-09-12,37.115,37.135,36.855,37.045,251307.0
2025-09-15,37.065,37.845,36.865,37.005,281544.0
2025-09-16,37.065,37.215,36.755,37.075,562559.0
2025-09-17,37.165,37.295,36.765,36.805,302811.0
2025-09-18,37.105,37.415,36.3,36.875,244232.0
2025-09-19,37.145,38.01,36.695,37.875,973579.0
2025-09-22,37.785,38.06,37.245,37.345,497688.0
2025-09-23,37.345,37.605,36.01,36.18,692664.0
2025-09-24,36.2,36.395,35.69,35.82,747413.0
2025-09-25,35.66,35.96,35.535,35.89,496997.0
2025-09-26,36.02,36.26,35.86,35.88,385676.0
2025-09-29,35.96,36.24,35.75,35.91,428204.0
2025-09-30,35.85,36.24,35.39,36.04,471923.0
2025-10-01,35.97,36.32,35.84,36.26,526056.0
2025-10-02,36.67,36.8,36.01,36.62,392511.0
2025-10-03,36.63,36.875,36.48,36.76,365631.0
2025-10-06,36.84,37.0,36.51,36.81,298420.0
2025-10-07,36.77,37.03,36.03,36.2,411901.0
2025-10-08,36.43,36.52,36.05,36.31,340315.0
2025-10-09,36.25,36.6,35.95,36.31,309815.0
2025-10-10,36.44,36.8,36.13,36.73,371800.0
2025-10-14,36.65,37.045,36.15,36.99,516437.0
2025-10-15,37.12,37.92,37.07,37.42,296822.0
2025-10-16,37.23,37.39,36.59,36.98,304591.0
2025-10-17,36.83,37.495,36.42,37.31,440647.0
2025-10-20,37.34,37.81,36.55,37.08,417138.0
2025-10-21,37.01,37.62,36.76,37.4,297745.0
2025-10-22,37.49,37.6,37.07,37.2,273225.0
2025-10-23,37.06,37.46,36.92,37.42,304786.0
2025-10-24,37.55,37.88,36.82,37.71,231390.0
2025-10-27,37.87,38.19,37.5,38.11,210879.0
2025-10-28,38.12,38.26,37.61,37.73,438807.0
2025-10-29,37.53,38.08,36.84,37.08,397582.0
2025-10-30,37.12,37.88,36.89,37.6,425356.0
2025-10-31,37.67,38.19,37.25,37.83,566436.0
2025-11-03,37.91,38.01,36.48,37.87,594896.0
2025-11-04,37.33,38.07,37.12,37.26,509802.0
2025-11-05,37.32,37.8,37.15,37.65,384027.0
2025-11-06,37.6,37.74,36.75,36.82,438049.0
2025-11-07,36.81,37.06,36.61,36.81,468742.0
2025-11-10,36.77,36.98,36.43,36.96,409668.0
2025-11-11,36.89,37.0,36.54,36.64,296827.0
2025-11-12,36.75,37.85,36.71,37.81,620708.0
2025-11-13,38.0,38.0,35.52,35.95,1429362.0
2025-11-14,35.59,35.67,34.46,34.92,1562512.0
2025-11-17,34.68,35.9,34.68,35.37,560528.0
2025-11-18,35.26,35.65,34.98,35.05,783037.0
2025-11-19,35.1,36.14,35.0,35.95,590099.0
2025-11-20,36.16,36.61,36.01,36.25,674125.0
2025-11-21,36.27,36.81,36.27,36.72,415567.0
2025-11-24,36.72,37.32,36.36,37.23,872560.0
2025-11-25,37.14,37.27,36.51,36.76,536789.0
2025-11-26,36.83,37.23,36.82,36.92,390350.0