Date,Open,High,Low,Close,Volume
2007-08-13,16.045,16.045,15.075,15.35,494686.0
2007-08-14,15.455,15.795,14.525,14.57,708166.0
2007-08-15,14.44,14.63,13.975,14.225,704520.0
2007-08-16,13.95,14.22,13.35,13.735,682614.0
2007-08-17,14.485,14.745,13.95,14.315,767102.0
2007-08-20,14.64,14.745,13.9,14.19,483656.0
2007-08-21,14.22,14.37,13.87,14.155,377186.0
2007-08-22,14.44,14.945,14.41,14.835,269276.0
2007-08-23,14.495,14.775,14.27,14.52,586648.0
2007-08-24,14.44,14.595,14.23,14.46,298592.0
2007-08-27,14.645,14.645,14.045,14.44,345956.0
2007-08-28,14.44,14.495,13.96,14.115,540852.0
2007-08-29,14.035,14.3,14.035,14.22,291516.0
2007-08-30,14.12,14.26,14.015,14.23,555286.0
2007-08-31,14.44,14.65,14.355,14.545,350594.0
2007-09-04,14.545,14.565,14.245,14.515,400112.0
2007-09-05,14.55,14.66,14.325,14.48,145226.0
2007-09-06,14.31,14.505,14.245,14.33,376600.0
2007-09-07,14.385,14.385,14.225,14.225,188456.0
2007-09-10,14.225,14.455,13.93,14.345,282874.0
2007-09-11,14.445,14.56,14.185,14.405,424112.0
2007-09-12,14.52,14.52,14.05,14.05,323488.0
2007-09-13,14.05,14.275,13.81,13.975,2487524.0
2007-09-14,14.225,14.29,13.865,13.96,1028772.0
2007-09-17,13.8,13.99,13.61,13.845,296576.0
2007-09-18,14.015,15.54,14.015,15.455,1333998.0
2007-09-19,15.555,15.71,15.075,15.465,795022.0
2007-09-20,15.31,15.64,15.165,15.415,938994.0
2007-09-21,15.445,16.66,15.39,16.39,1066432.0
2007-09-24,16.72,16.725,16.1,16.1,439288.0
2007-09-25,16.07,16.21,15.71,16.21,435002.0
2007-09-26,16.21,16.665,16.21,16.335,281096.0
2007-09-27,16.555,16.625,16.295,16.485,873228.0
2007-09-28,16.27,16.885,16.27,16.725,766150.0
2007-10-01,16.825,17.11,16.675,16.74,513778.0
2007-10-02,16.98,17.075,16.565,16.92,456556.0
2007-10-03,16.965,16.965,16.58,16.75,346070.0
2007-10-04,16.39,16.8,16.29,16.56,386474.0
2007-10-05,16.44,16.985,16.44,16.985,217310.0
2007-10-09,16.52,16.76,16.43,16.61,371850.0
2007-10-10,16.44,16.78,16.44,16.6,1035514.0
2007-10-11,16.56,16.85,16.56,16.625,217448.0
2007-10-12,16.93,16.98,16.65,16.92,191942.0
2007-10-15,16.915,16.985,16.75,16.92,968504.0
2007-10-16,16.96,17.395,16.75,17.26,591036.0
2007-10-17,17.49,17.49,16.99,17.305,1037108.0
2007-10-18,17.3,17.48,17.145,17.4,888408.0
2007-10-19,17.455,17.46,16.93,17.02,297542.0
2007-10-22,17.48,17.48,16.86,17.145,419118.0
2007-10-23,17.145,17.65,16.995,17.595,544932.0
2007-10-24,17.595,17.705,17.33,17.535,421898.0
2007-10-25,18.045,18.465,17.54,18.155,1344042.0
2007-10-26,18.67,18.92,18.165,18.42,400800.0
2007-10-29,18.68,18.68,18.145,18.3,384060.0
2007-10-30,18.215,18.38,18.15,18.345,555272.0
2007-10-31,18.55,18.555,17.94,18.365,1922652.0
2007-11-01,18.185,18.35,17.98,18.1,1475986.0
2007-11-02,18.11,18.33,17.325,17.43,702014.0
2007-11-05,17.165,17.305,16.345,16.775,1165584.0
2007-11-06,16.91,16.95,16.44,16.705,974220.0
2007-11-07,16.9,16.965,16.22,16.44,1225422.0
2007-11-08,16.73,16.73,15.83,16.525,946768.0
2007-11-09,16.625,16.625,15.875,16.025,2579722.0
2007-11-12,16.03,16.73,16.03,16.285,528238.0
2007-11-13,16.64,16.64,16.105,16.415,854180.0
2007-11-14,16.825,17.215,16.65,17.1,1045596.0
2007-11-15,17.56,17.625,16.79,17.075,888962.0
2007-11-16,17.4,17.54,16.785,17.14,1295350.0
2007-11-19,17.13,17.345,16.16,16.245,2617134.0
2007-11-20,16.305,16.525,15.945,16.135,738844.0
2007-11-21,16.135,16.175,15.29,15.67,461930.0
2007-11-22,15.875,16.015,14.51,16.015,2142834.0
2007-11-23,15.76,16.61,15.745,16.28,180506.0
2007-11-26,16.435,16.455,15.65,15.705,803328.0
2007-11-27,15.565,16.205,15.54,16.085,1579816.0
2007-11-28,16.075,16.53,15.94,16.305,715296.0
2007-11-29,16.445,16.685,15.975,16.055,369192.0
2007-11-30,16.455,16.775,16.03,16.13,637098.0
2007-12-03,16.07,16.22,15.74,16.04,209996.0
2007-12-04,15.925,16.28,15.62,16.18,1727792.0
2007-12-05,16.2,16.505,15.985,16.145,847954.0
2007-12-06,16.3,16.875,16.165,16.805,533016.0
2007-12-07,16.37,16.775,15.765,16.18,2069496.0
2007-12-10,16.295,17.115,16.165,16.63,1525526.0
2007-12-11,16.845,17.285,16.79,17.05,713542.0
2007-12-12,17.2,17.305,16.985,17.2,656624.0
2007-12-13,16.99,17.62,16.99,17.31,595870.0
2007-12-14,17.225,17.62,17.22,17.615,385058.0
2007-12-17,17.615,17.895,17.285,17.38,1029794.0
2007-12-18,17.515,17.68,17.15,17.28,1600052.0
2007-12-19,17.325,17.41,17.04,17.225,366268.0
2007-12-20,17.225,17.375,16.945,16.975,411534.0
2007-12-21,16.585,17.225,16.585,17.22,475866.0
2007-12-24,17.3,17.3,17.1,17.285,98182.0
2007-12-27,16.945,17.47,16.945,17.425,644252.0
2007-12-28,17.205,17.475,17.165,17.3,642792.0
2007-12-31,17.335,17.625,17.17,17.385,348008.0
2008-01-02,17.5,17.595,17.23,17.415,693918.0
2008-01-03,17.31,17.41,17.145,17.41,595138.0
2008-01-04,16.565,17.28,16.565,16.92,768904.0
2008-01-07,16.92,17.16,16.82,16.98,852694.0
2008-01-08,16.89,17.07,16.65,16.86,471060.0
2008-01-09,16.98,17.06,16.775,17.005,1066764.0
2008-01-10,17.235,17.595,16.86,17.54,875216.0
2008-01-11,17.54,17.79,16.67,16.98,929158.0
2008-01-14,16.675,16.91,16.52,16.52,832062.0
2008-01-15,16.39,16.515,15.585,15.605,2604516.0
2008-01-16,15.605,16.015,14.34,15.18,2027148.0
2008-01-17,15.285,15.48,13.965,14.31,1653676.0
2008-01-18,14.665,15.2,14.39,14.85,1106576.0
2008-01-21,13.8,13.98,13.49,13.545,1030990.0
2008-01-22,13.59,14.22,12.74,14.1,1654688.0
2008-01-23,14.095,14.685,13.015,14.38,1170608.0
2008-01-24,14.8,15.625,14.525,14.745,1063208.0
2008-01-25,15.165,15.325,14.87,15.095,924264.0
2008-01-28,15.08,15.08,14.41,14.675,2116118.0
2008-01-29,14.82,15.42,14.565,15.42,556818.0
2008-01-30,15.435,15.565,14.86,15.06,733286.0
2008-01-31,15.705,16.34,15.095,15.75,2060876.0
2008-02-01,15.805,16.525,15.605,16.16,5407688.0
2008-02-04,16.555,16.555,15.945,16.38,754958.0
2008-02-05,16.51,16.515,15.7,15.72,666670.0
2008-02-06,16.0,16.335,15.8,15.82,488366.0
2008-02-07,16.03,16.075,15.69,15.985,682816.0
2008-02-08,15.985,16.305,15.8,15.945,641690.0
2008-02-11,15.925,16.48,15.79,16.305,465464.0
2008-02-12,16.28,16.67,16.16,16.565,771308.0
2008-02-13,16.575,17.345,16.575,17.2,1057244.0
2008-02-14,17.405,18.145,16.58,16.66,1104392.0
2008-02-15,16.66,16.76,16.235,16.55,455870.0
2008-02-19,16.77,16.905,16.455,16.55,661194.0
2008-02-20,16.555,16.555,16.02,16.325,466008.0
2008-02-21,16.625,16.845,16.3,16.6,583964.0
2008-02-22,16.76,16.76,16.145,16.385,830786.0
2008-02-25,16.315,16.455,15.9,16.1,581308.0
2008-02-26,15.955,16.715,15.95,16.635,726646.0
2008-02-27,16.31,16.72,16.185,16.26,285514.0
2008-02-28,16.215,16.295,15.905,16.065,584906.0
2008-02-29,15.905,16.405,15.67,15.725,523042.0
2008-03-03,15.82,15.915,15.01,15.495,1194504.0
2008-03-04,15.34,15.605,15.21,15.445,763796.0
2008-03-05,15.445,15.645,15.085,15.45,1234600.0
2008-03-06,15.495,15.495,14.5,14.545,1091832.0
2008-03-07,14.375,14.835,13.905,14.355,808542.0
2008-03-10,14.605,14.61,14.0,14.02,487236.0
2008-03-11,14.35,14.915,13.905,14.795,1013616.0
2008-03-12,14.695,15.005,14.535,14.75,659626.0
2008-03-13,14.525,14.805,14.12,14.75,728358.0
2008-03-14,14.76,15.075,14.35,14.765,1178180.0
2008-03-17,13.8,14.46,13.695,14.31,1344692.0
2008-03-18,14.395,15.23,14.13,15.155,727192.0
2008-03-19,15.45,15.45,14.61,14.885,1158866.0
2008-03-20,15.145,16.055,14.92,15.93,917754.0
2008-03-24,15.95,16.645,15.745,16.55,879154.0
2008-03-25,16.52,16.52,16.015,16.365,1146148.0
2008-03-26,16.345,17.02,15.975,16.735,1528510.0
2008-03-27,16.65,16.935,15.785,16.095,1087736.0
2008-03-28,16.25,16.345,15.74,15.8,524970.0
2008-03-31,15.82,16.44,15.62,16.44,731430.0
2008-04-01,16.37,16.785,16.345,16.48,462576.0
2008-04-02,16.72,16.72,15.965,16.03,1247176.0
2008-04-03,16.135,16.325,15.2,15.645,847722.0
2008-04-04,15.905,16.325,15.605,16.3,449268.0
2008-04-07,16.46,16.46,15.625,15.67,335828.0
2008-04-08,15.82,15.96,15.61,15.71,388280.0
2008-04-09,15.79,15.79,15.285,15.31,588214.0
2008-04-10,15.285,15.705,15.03,15.11,721152.0
2008-04-11,15.075,15.085,14.78,14.87,450526.0
2008-04-14,14.74,15.005,14.56,14.625,430912.0
2008-04-15,14.515,14.685,14.45,14.525,397706.0
2008-04-16,14.605,15.115,14.46,15.06,472028.0
2008-04-17,15.17,15.26,14.86,14.9,242344.0
2008-04-18,15.275,15.395,14.94,15.025,791810.0
2008-04-21,14.99,15.245,14.87,15.055,788152.0
2008-04-22,15.095,15.115,14.6,14.885,665756.0
2008-04-23,14.915,15.06,14.595,14.655,658558.0
2008-04-24,14.825,14.86,14.19,14.44,404468.0
2008-04-25,14.465,15.285,14.46,15.2,765866.0
2008-04-28,15.33,16.01,15.1,15.395,961230.0
2008-04-29,11.01,11.55,10.22,10.69,10507598.0
2008-04-30,11.255,11.255,10.87,10.96,4394884.0
2008-05-01,11.145,11.145,10.7,10.945,1966556.0
2008-05-02,11.04,11.465,10.74,11.255,1926158.0
2008-05-05,11.245,11.31,11.045,11.23,2559642.0
2008-05-06,11.255,12.055,11.19,11.99,6308030.0
2008-05-07,12.1,12.365,11.765,11.895,2008212.0
2008-05-08,11.935,12.4,11.935,12.17,2623076.0
2008-05-09,12.21,12.44,12.105,12.325,1246580.0
2008-05-12,12.485,12.745,12.335,12.61,1444908.0
2008-05-13,12.675,12.675,12.295,12.485,1055858.0
2008-05-14,12.345,12.655,12.335,12.655,939778.0
2008-05-15,12.48,12.655,12.325,12.61,790130.0
2008-05-16,12.695,12.7,12.23,12.48,811626.0
2008-05-20,12.24,12.355,11.83,11.89,1381746.0
2008-05-21,12.015,12.035,11.38,11.585,1260850.0
2008-05-22,11.615,11.68,11.36,11.49,1876304.0
2008-05-23,11.255,11.64,11.105,11.555,2252480.0
2008-05-26,11.51,11.63,11.465,11.58,396108.0
2008-05-27,11.49,11.81,11.49,11.705,1188276.0
2008-05-28,11.69,12.74,11.595,12.575,2781670.0
2008-05-29,12.55,12.74,12.375,12.6,834922.0
2008-05-30,12.575,12.695,12.12,12.465,1002062.0
2008-06-02,12.21,12.56,12.21,12.515,458702.0
2008-06-03,12.56,12.895,12.155,12.35,783830.0
2008-06-04,12.185,12.6,12.165,12.53,510824.0
2008-06-05,12.535,12.96,12.53,12.74,809374.0
2008-06-06,12.665,12.665,12.335,12.38,595762.0
2008-06-09,12.38,12.545,12.27,12.36,1038126.0
2008-06-10,12.42,12.44,11.84,12.095,829354.0
2008-06-11,11.93,12.08,11.785,11.8,724250.0
2008-06-12,11.915,12.335,11.91,12.195,628286.0
2008-06-13,12.27,12.42,12.11,12.315,570624.0
2008-06-16,12.415,12.5,12.23,12.4,1297070.0
2008-06-17,12.32,12.525,12.155,12.17,506466.0
2008-06-18,12.105,12.27,11.805,11.945,1129658.0
2008-06-19,11.945,11.945,11.395,11.49,1711658.0
2008-06-20,11.635,11.83,11.145,11.285,915480.0
2008-06-23,11.18,11.285,10.925,10.965,766884.0
2008-06-24,10.79,11.435,10.79,11.23,949572.0
2008-06-25,11.34,11.44,10.97,11.04,1015990.0
2008-06-26,11.015,11.25,10.735,11.19,706960.0
2008-06-27,11.085,11.315,10.96,11.22,1162984.0
2008-06-30,11.195,11.29,10.92,11.13,877412.0
2008-07-02,11.635,11.635,10.76,10.88,815412.0
2008-07-03,10.86,11.095,10.615,11.025,638354.0
2008-07-04,10.685,11.02,10.25,10.345,529760.0
2008-07-07,10.51,10.955,10.495,10.8,1092776.0
2008-07-08,10.615,11.0,10.54,10.96,662930.0
2008-07-09,10.76,11.145,10.395,10.395,1020554.0
2008-07-10,10.51,10.51,9.86,9.92,1828298.0
2008-07-11,9.935,9.935,9.38,9.605,1721786.0
2008-07-14,9.625,9.905,9.555,9.875,940906.0
2008-07-15,9.68,9.82,9.425,9.62,884604.0
2008-07-16,9.765,10.36,9.62,10.135,828880.0
2008-07-17,10.27,10.735,9.875,10.64,1393872.0
2008-07-18,10.64,11.225,10.625,11.005,883454.0
2008-07-21,10.945,11.155,10.745,10.975,557618.0
2008-07-22,10.995,11.405,10.565,11.36,507428.0
2008-07-23,11.055,11.965,11.055,11.805,804308.0
2008-07-24,11.955,12.06,10.45,11.04,1074702.0
2008-07-25,11.04,11.395,10.805,10.995,948514.0
2008-07-28,10.835,11.105,10.6,10.72,1438938.0
2008-07-29,10.86,11.115,10.72,11.11,425630.0
2008-07-30,11.11,11.2,10.63,11.0,1168142.0
2008-07-31,10.705,11.145,10.69,11.06,926614.0
2008-08-01,11.085,11.29,10.66,10.785,294378.0
2008-08-05,10.24,11.435,10.24,11.425,1441912.0
2008-08-06,11.425,11.565,11.115,11.25,612776.0
2008-08-07,11.165,11.38,10.845,11.175,955716.0
2008-08-08,11.435,12.315,11.09,11.95,767860.0
2008-08-11,11.905,12.65,11.835,12.465,652578.0
2008-08-12,12.61,12.72,12.215,12.525,1200274.0
2008-08-13,12.55,12.69,10.805,11.465,1569800.0
2008-08-14,11.115,11.57,10.855,11.025,1267410.0
2008-08-15,11.03,11.135,10.72,10.785,558998.0
2008-08-18,10.495,10.91,10.495,10.685,484666.0
2008-08-19,10.695,10.72,10.24,10.325,450862.0
2008-08-20,10.26,10.47,10.105,10.3,571024.0
2008-08-21,10.125,10.335,9.91,9.98,1273748.0
2008-08-22,9.96,10.325,9.915,10.205,1228484.0
2008-08-25,10.31,10.31,9.76,9.925,1416694.0
2008-08-26,9.79,10.015,9.735,9.96,683564.0
2008-08-27,9.95,10.14,9.76,9.99,764800.0
2008-08-28,10.045,10.465,9.935,10.465,984532.0
2008-08-29,10.405,10.69,10.405,10.58,554428.0
2008-09-02,10.78,11.35,10.355,10.9,970766.0
2008-09-03,10.665,10.95,10.62,10.89,600318.0
2008-09-04,10.785,10.945,10.345,10.56,629334.0
2008-09-05,10.325,10.725,10.16,10.54,516420.0
2008-09-08,11.04,11.445,10.635,10.83,1539810.0
2008-09-09,10.93,11.735,10.62,11.425,2117294.0
2008-09-10,11.615,11.615,11.045,11.125,1215046.0
2008-09-11,11.14,11.295,10.765,11.215,601700.0
2008-09-12,10.945,11.34,10.815,10.975,579450.0
2008-09-15,10.425,11.365,10.405,11.025,867210.0
2008-09-16,10.63,11.59,10.625,11.255,751892.0
2008-09-17,11.23,11.255,10.615,10.83,1211390.0
2008-09-18,11.045,11.815,10.835,11.04,1236324.0
2008-09-19,12.21,12.21,11.235,11.875,2578610.0
2008-09-22,11.885,12.3,10.83,10.87,635870.0
2008-09-23,10.725,11.145,10.625,10.73,883232.0
2008-09-24,10.67,10.775,10.12,10.55,1027836.0
2008-09-25,10.605,10.615,10.44,10.53,698502.0
2008-09-26,10.23,10.6,0.23,10.5,403694.0
2008-09-29,10.57,10.57,9.6,9.8,767640.0
2008-09-30,10.325,10.385,9.795,10.045,2158304.0
2008-10-01,10.385,10.415,9.805,10.005,1518464.0
2008-10-02,10.005,10.145,9.81,9.915,660718.0
2008-10-03,10.185,10.32,9.835,9.96,605298.0
2008-10-06,10.19,10.235,9.34,10.06,1420422.0
2008-10-07,10.06,10.38,9.27,9.65,754840.0
2008-10-08,9.34,10.38,9.06,10.0,1067410.0
2008-10-09,10.195,10.595,9.44,9.755,941166.0
2008-10-10,9.345,10.34,9.22,10.21,1800460.0
2008-10-14,10.615,10.825,9.495,9.855,959808.0
2008-10-15,9.93,10.055,9.555,9.79,1037754.0
2008-10-16,9.515,10.065,9.34,9.935,831832.0
2008-10-17,10.045,10.76,9.625,10.59,910116.0
2008-10-20,10.915,11.585,10.615,11.52,1417562.0
2008-10-21,11.09,11.875,11.09,11.375,784902.0
2008-10-22,11.465,11.695,10.485,10.485,561900.0
2008-10-23,10.605,11.035,10.215,10.49,681364.0
2008-10-24,10.19,10.455,9.87,10.225,613758.0
2008-10-27,9.985,10.45,9.655,9.655,744544.0
2008-10-28,9.68,10.9,9.635,10.78,1255454.0
2008-10-29,10.355,11.085,10.335,10.725,812930.0
2008-10-30,10.765,11.4,10.765,11.26,1986190.0
2008-10-31,11.335,12.08,11.075,11.93,932622.0
2008-11-03,12.195,12.195,11.805,11.825,3906014.0
2008-11-04,11.67,12.355,11.62,12.175,624114.0
2008-11-05,12.205,12.55,11.475,11.78,1693874.0
2008-11-06,11.83,11.96,11.47,11.745,753944.0
2008-11-07,11.945,11.945,10.93,11.42,784694.0
2008-11-10,11.425,11.69,10.975,11.375,440356.0
2008-11-11,11.255,11.255,10.655,10.885,941918.0
2008-11-12,10.625,11.025,10.53,10.59,1004252.0
2008-11-13,10.72,11.345,10.03,11.345,674240.0
2008-11-14,11.26,11.285,10.84,11.015,880792.0
2008-11-17,10.705,10.825,10.145,10.145,2674758.0
2008-11-18,10.485,10.485,9.77,10.3,1379520.0
2008-11-19,10.46,10.54,9.4,9.57,2194046.0
2008-11-20,9.29,9.87,9.0,9.14,819976.0
2008-11-21,9.73,9.73,8.625,8.95,1061120.0
2008-11-24,8.965,9.95,8.885,9.68,1265166.0
2008-11-25,9.68,10.015,9.185,9.255,879012.0
2008-11-26,9.4,9.405,8.75,8.875,1281152.0
2008-11-27,8.9,9.255,8.865,8.99,199952.0
2008-11-28,8.86,9.12,8.805,8.915,1163232.0
2008-12-01,8.625,8.89,8.15,8.22,816380.0
2008-12-02,8.605,8.72,8.18,8.5,1423428.0
2008-12-03,8.375,8.45,7.705,7.945,1858964.0
2008-12-04,8.13,8.13,7.42,7.735,1143040.0
2008-12-05,7.455,7.645,7.085,7.595,842688.0
2008-12-08,7.645,7.955,7.38,7.63,1299794.0
2008-12-09,7.67,7.845,7.345,7.585,743674.0
2008-12-10,7.645,7.77,7.48,7.535,666514.0
2008-12-11,4.38,5.31,4.04,4.925,9050448.0
2008-12-12,4.795,4.86,4.46,4.63,2386944.0
2008-12-15,4.52,4.86,4.52,4.805,1470360.0
2008-12-16,5.01,5.065,4.69,4.925,2090792.0
2008-12-17,4.84,4.935,4.815,4.935,1000.0
2008-12-18,5.015,5.075,4.735,4.86,823144.0
2008-12-19,4.86,5.05,4.76,5.05,1050354.0
2008-12-22,4.97,5.05,4.735,4.74,991414.0
2008-12-23,4.8,5.145,4.745,5.06,635308.0
2008-12-24,5.095,5.325,4.97,5.325,4195698.0
2008-12-29,5.265,5.42,5.18,5.31,269866.0
2008-12-30,5.445,5.64,5.225,5.64,289974.0
2008-12-31,5.64,6.14,5.375,6.025,1896668.0
2009-01-02,5.97,6.4,5.93,6.28,424610.0
2009-01-05,6.475,6.495,6.045,6.31,502788.0
2009-01-06,6.305,6.515,6.17,6.495,470368.0
2009-01-07,6.49,6.52,6.065,6.29,852854.0
2009-01-08,6.345,6.345,5.865,6.11,716408.0
2009-01-09,6.11,6.19,5.885,5.98,604584.0
2009-01-12,5.755,5.925,5.735,5.75,352686.0
2009-01-13,5.985,5.985,5.61,5.845,762404.0
2009-01-14,5.815,5.935,5.61,5.93,332852.0
2009-01-15,5.89,6.495,5.675,6.29,471046.0
2009-01-16,6.37,6.535,6.185,6.335,532304.0
2009-01-19,6.045,6.45,6.045,6.355,300588.0
2009-01-20,6.365,6.37,5.735,5.78,494604.0
2009-01-21,5.78,5.825,5.595,5.76,1108240.0
2009-01-22,5.605,5.695,5.24,5.52,686800.0
2009-01-23,5.505,5.84,5.31,5.68,433642.0
2009-01-26,5.68,5.84,5.535,5.61,310014.0
2009-01-27,5.525,5.775,5.525,5.725,393892.0
2009-01-28,5.775,5.86,5.655,5.86,671504.0
2009-01-29,5.94,6.005,5.66,5.76,400478.0
2009-01-30,5.735,5.94,5.45,5.58,649258.0
2009-02-02,5.725,5.725,5.305,5.395,981464.0
2009-02-03,5.465,5.605,5.39,5.57,745778.0
2009-02-04,5.57,5.57,5.26,5.275,619196.0
2009-02-05,5.265,5.67,5.1,5.65,475048.0
2009-02-06,5.46,5.93,5.46,5.47,589720.0
2009-02-09,5.52,5.52,5.21,5.52,1274872.0
2009-02-10,5.375,5.62,5.365,5.49,866268.0
2009-02-11,5.585,5.585,5.31,5.33,617354.0
2009-02-12,3.93,4.395,3.82,4.055,3660740.0
2009-02-13,4.12,4.145,3.76,3.845,1617150.0
2009-02-17,3.845,3.965,3.675,3.9,630654.0
2009-02-18,3.99,4.035,3.755,3.86,1015068.0
2009-02-19,3.825,3.96,3.795,3.85,421736.0
2009-02-20,3.88,3.91,3.545,3.76,733228.0
2009-02-23,3.96,3.96,3.525,3.56,1208090.0
2009-02-24,3.76,3.865,3.52,3.76,650356.0
2009-02-25,3.715,3.93,3.655,3.735,620440.0
2009-02-26,3.725,3.985,3.725,3.965,646178.0
2009-02-27,3.96,4.13,3.845,4.015,1079762.0
2009-03-02,3.875,3.99,3.835,3.935,554018.0
2009-03-03,3.955,3.99,3.59,3.595,672426.0
2009-03-04,3.675,3.805,3.3,3.33,1317990.0
2009-03-05,3.24,3.33,3.14,3.16,1815100.0
2009-03-06,3.14,3.28,3.14,3.21,530390.0
2009-03-09,3.225,3.275,3.115,3.2,817624.0
2009-03-10,3.27,3.675,3.26,3.44,3300012.0
2009-03-11,3.59,3.665,3.405,3.635,944444.0
2009-03-12,3.685,3.985,3.59,3.91,824830.0
2009-03-13,3.885,4.06,3.82,4.045,1067560.0
2009-03-16,4.085,4.15,3.845,3.855,642866.0
2009-03-17,3.91,3.99,3.87,3.99,627208.0
2009-03-18,4.03,4.23,3.87,4.225,759932.0
2009-03-19,4.1,4.36,4.05,4.28,1099718.0
2009-03-20,4.325,4.42,4.015,4.015,618758.0
2009-03-23,4.025,4.375,4.025,4.355,874384.0
2009-03-24,4.355,4.415,4.165,4.215,794390.0
2009-03-25,4.25,4.525,4.215,4.325,1968222.0
2009-03-26,4.435,4.55,4.265,4.5,1169914.0
2009-03-27,4.52,4.52,4.3,4.455,414416.0
2009-03-30,4.31,4.38,4.11,4.295,864338.0
2009-03-31,4.25,4.36,4.19,4.355,682286.0
2009-04-01,4.39,4.44,4.245,4.435,563064.0
2009-04-02,4.4,4.775,4.4,4.595,666414.0
2009-04-03,4.67,4.96,4.58,4.94,448010.0
2009-04-06,4.745,4.99,4.57,4.635,382712.0
2009-04-07,4.735,4.735,4.405,4.55,618490.0
2009-04-08,4.61,4.665,4.44,4.665,615134.0
2009-04-09,4.79,5.155,4.72,5.095,2383622.0
2009-04-13,5.18,5.76,5.095,5.72,1624164.0
2009-04-14,5.755,5.835,5.435,5.69,2249592.0
2009-04-15,5.69,5.73,5.52,5.73,404742.0
2009-04-16,5.795,6.37,5.68,6.185,3596606.0
2009-04-17,6.305,6.59,6.22,6.53,2465784.0
2009-04-20,6.35,6.37,6.13,6.21,1016450.0
2009-04-21,6.03,6.555,6.03,6.545,975332.0
2009-04-22,6.415,6.86,6.39,6.775,832680.0
2009-04-23,6.89,7.14,6.27,6.37,1440240.0
2009-04-24,6.495,6.645,6.335,6.525,854780.0
2009-04-27,6.515,6.53,6.175,6.24,567326.0
2009-04-28,6.135,6.315,6.01,6.12,893018.0
2009-04-29,6.075,6.13,5.72,5.855,713618.0
2009-04-30,6.015,6.045,5.79,5.8,543742.0
2009-05-01,5.95,5.95,5.4,5.575,663220.0
2009-05-04,5.625,5.735,5.44,5.59,773676.0
2009-05-05,5.685,6.145,5.545,6.05,686530.0
2009-05-06,6.22,6.275,5.905,6.045,461312.0
2009-05-07,6.055,6.275,5.9,5.925,524886.0
2009-05-08,6.155,6.155,5.825,6.08,551460.0
2009-05-11,5.955,6.02,5.815,5.815,926482.0
2009-05-12,5.815,6.05,5.625,5.74,1337820.0
2009-05-13,5.625,5.705,5.355,5.355,2160154.0
2009-05-14,5.1,7.2,5.1,6.645,3408654.0
2009-05-15,6.665,7.03,6.585,6.73,982836.0
2009-05-19,7.0,8.355,6.81,7.845,3021056.0
2009-05-20,7.835,8.2,7.715,7.945,1251948.0
2009-05-21,7.945,7.985,7.48,7.615,840252.0
2009-05-22,7.56,7.66,7.45,7.6,429576.0
2009-05-25,7.6,7.745,7.515,7.6,56578.0
2009-05-26,7.34,7.985,7.335,7.89,947082.0
2009-05-27,7.96,7.985,7.585,7.585,347302.0
2009-05-28,7.645,7.7,7.245,7.61,560394.0
2009-05-29,7.47,7.685,7.42,7.685,456234.0
2009-06-01,7.815,8.155,7.705,8.045,769582.0
2009-06-02,8.045,8.12,7.725,7.855,586442.0
2009-06-03,7.82,7.825,7.3,7.59,379724.0
2009-06-04,7.665,7.775,7.31,7.465,376558.0
2009-06-05,7.58,7.685,7.275,7.61,344430.0
2009-06-08,7.605,7.605,7.22,7.49,369384.0
2009-06-09,7.495,7.97,7.495,7.945,1291966.0
2009-06-10,7.945,8.07,7.815,7.905,504616.0
2009-06-11,7.67,8.205,7.67,8.085,677022.0
2009-06-12,8.07,8.185,8.025,8.185,985546.0
2009-06-15,8.21,8.21,7.815,8.025,406568.0
2009-06-16,8.195,8.195,7.715,7.805,370556.0
2009-06-17,7.69,7.73,7.485,7.64,410838.0
2009-06-18,7.535,7.835,7.535,7.645,271484.0
2009-06-19,7.645,7.65,7.48,7.65,378622.0
2009-06-22,7.295,7.56,7.085,7.28,642528.0
2009-06-23,7.285,7.425,6.915,7.245,293298.0
2009-06-24,7.285,7.665,7.22,7.575,455998.0
2009-06-25,7.645,8.07,7.525,7.745,650634.0
2009-06-26,7.875,7.915,7.675,7.905,289612.0
2009-06-29,7.815,7.815,7.13,7.14,682962.0
2009-06-30,7.17,7.425,7.17,7.315,445218.0
2009-07-02,7.395,7.395,7.01,7.01,343934.0
2009-07-03,7.005,7.205,6.705,7.075,94678.0
2009-07-06,7.0,7.0,6.445,6.635,394592.0
2009-07-07,6.645,6.98,6.645,6.895,376438.0
2009-07-08,6.955,7.005,6.79,6.965,564210.0
2009-07-09,6.895,7.03,6.835,6.895,792780.0
2009-07-10,6.87,6.87,6.71,6.79,477932.0
2009-07-13,6.835,6.945,6.665,6.945,398830.0
2009-07-14,6.945,7.23,6.895,7.22,410698.0
2009-07-15,7.425,7.475,7.225,7.425,307522.0
2009-07-16,7.31,7.7,7.31,7.695,306254.0
2009-07-17,7.71,7.735,7.535,7.605,219310.0
2009-07-20,7.525,7.89,7.52,7.89,253682.0
2009-07-21,7.925,7.93,7.675,7.875,569632.0
2009-07-22,7.915,8.005,7.75,7.845,314980.0
2009-07-23,7.755,7.97,7.755,7.81,454188.0
2009-07-24,7.69,7.96,7.585,7.715,269256.0
2009-07-27,7.81,7.815,7.565,7.62,276692.0
2009-07-28,7.475,7.675,7.475,7.635,457442.0
2009-07-29,7.665,7.73,7.485,7.595,239392.0
2009-07-30,7.705,7.855,7.62,7.72,589798.0
2009-07-31,7.715,7.75,7.595,7.625,296764.0
2009-08-04,7.73,7.73,7.55,7.71,651074.0
2009-08-05,7.73,7.79,7.575,7.705,504070.0
2009-08-06,7.705,7.92,7.59,7.835,405378.0
2009-08-07,7.94,8.64,7.94,8.585,614430.0
2009-08-10,8.505,8.585,8.265,8.31,290108.0
2009-08-11,8.215,8.3,8.02,8.1,449660.0
2009-08-12,8.075,8.085,7.79,7.82,397806.0
2009-08-13,8.285,8.89,8.28,8.38,1087106.0
2009-08-14,8.665,9.235,8.38,9.2,948920.0
2009-08-17,8.915,9.015,8.755,8.8,642476.0
2009-08-18,8.805,9.51,8.805,9.475,863026.0
2009-08-19,9.37,9.79,9.365,9.58,846092.0
2009-08-20,9.725,9.81,9.485,9.63,396668.0
2009-08-21,9.805,9.845,9.67,9.735,572384.0
2009-08-24,9.85,9.925,9.735,9.865,763098.0
2009-08-25,9.915,10.08,9.77,9.975,959982.0
2009-08-26,9.875,10.04,9.825,10.02,508888.0
2009-08-27,9.905,10.0,9.82,9.87,400838.0
2009-08-28,9.9,9.935,9.785,9.87,289484.0
2009-08-31,9.795,9.92,9.505,9.575,352964.0
2009-09-01,9.6,9.74,9.175,9.325,581608.0
2009-09-02,9.45,9.45,9.13,9.34,231714.0
2009-09-03,9.26,9.535,9.24,9.45,443740.0
2009-09-04,9.44,9.525,9.37,9.435,551102.0
2009-09-08,9.525,9.56,9.36,9.47,442898.0
2009-09-09,9.55,9.55,9.325,9.43,436468.0
2009-09-10,9.345,9.56,9.34,9.37,298756.0
2009-09-11,9.34,9.4,9.13,9.3,248722.0
2009-09-14,9.295,9.335,9.09,9.225,4756478.0
2009-09-15,9.23,9.355,9.015,9.13,1861342.0
2009-09-16,9.13,9.17,8.925,8.97,597718.0
2009-09-17,8.945,9.03,8.555,8.735,1196040.0
2009-09-18,8.725,8.915,8.475,8.63,696346.0
2009-09-21,8.595,9.05,8.58,9.015,643364.0
2009-09-22,9.0,9.015,8.76,8.785,698560.0
2009-09-23,8.785,8.835,8.68,8.72,351088.0
2009-09-24,8.795,8.82,8.37,8.395,469376.0
2009-09-25,8.41,8.805,8.365,8.755,990746.0
2009-09-28,8.785,9.08,8.77,9.03,903770.0
2009-09-29,9.06,9.19,8.78,9.04,1185092.0
2009-09-30,9.145,9.145,8.795,8.985,564446.0
2009-10-01,8.94,8.985,8.56,8.56,724080.0
2009-10-02,8.43,8.625,8.385,8.535,323060.0
2009-10-05,8.45,8.59,8.395,8.545,235570.0
2009-10-06,8.545,8.71,8.525,8.55,1221626.0
2009-10-07,8.535,8.72,8.52,8.69,261004.0
2009-10-08,8.705,8.855,8.665,8.74,536650.0
2009-10-09,8.735,9.0,8.64,8.87,296982.0
2009-10-13,8.835,8.855,8.625,8.635,527644.0
2009-10-14,8.71,8.76,8.61,8.665,496852.0
2009-10-15,8.62,8.75,8.545,8.615,234416.0
2009-10-16,8.58,8.595,8.385,8.595,216620.0
2009-10-19,8.635,8.705,8.48,8.485,242332.0
2009-10-20,8.505,8.595,8.31,8.475,586886.0
2009-10-21,8.44,8.675,8.35,8.375,378454.0
2009-10-22,8.395,8.7,8.36,8.685,358662.0
2009-10-23,8.725,8.735,8.495,8.585,554788.0
2009-10-26,8.6,8.705,8.44,8.47,366810.0
2009-10-27,8.495,8.53,8.03,8.05,717724.0
2009-10-28,8.025,8.025,7.585,7.65,629722.0
2009-10-29,7.66,8.05,7.625,7.955,573078.0
2009-10-30,7.94,8.35,7.92,8.095,792050.0
2009-11-02,8.11,8.325,8.09,8.195,1659798.0
2009-11-03,8.11,8.26,8.07,8.175,633958.0
2009-11-04,8.21,8.32,8.015,8.19,747766.0
2009-11-05,8.19,8.38,8.125,8.335,367636.0
2009-11-06,8.215,8.565,8.16,8.49,220320.0
2009-11-09,8.62,8.64,8.45,8.64,226946.0
2009-11-10,8.66,8.75,8.605,8.605,303394.0
2009-11-11,8.74,8.835,8.39,8.44,346776.0
2009-11-12,8.44,8.455,8.175,8.275,288518.0
2009-11-13,8.22,8.375,8.155,8.275,227982.0
2009-11-16,8.355,8.525,8.27,8.275,214752.0
2009-11-17,8.345,8.355,8.225,8.27,185842.0
2009-11-18,8.31,8.365,8.24,8.3,205726.0
2009-11-19,8.3,8.455,8.185,8.24,228984.0
2009-11-20,8.18,8.3,8.18,8.295,241778.0
2009-11-23,8.325,8.455,8.215,8.295,249038.0
2009-11-24,8.34,8.425,8.275,8.365,228392.0
2009-11-25,8.4,8.525,8.335,8.41,349882.0
2009-11-26,8.43,8.45,8.21,8.24,138082.0
2009-11-27,8.155,8.61,8.155,8.46,255976.0
2009-11-30,8.515,8.665,8.395,8.64,896262.0
2009-12-01,8.765,9.0,8.68,8.94,1867192.0
2009-12-02,9.02,9.3,8.955,9.065,497554.0
2009-12-03,9.065,9.165,8.97,8.975,386074.0
2009-12-04,8.995,9.215,8.96,9.035,405872.0
2009-12-07,9.045,9.125,8.965,9.03,542614.0
2009-12-08,9.0,9.08,8.82,8.945,426070.0
2009-12-09,9.08,9.08,8.85,8.935,383276.0
2009-12-10,9.195,10.15,9.09,9.91,2775766.0
2009-12-11,9.915,10.025,9.68,9.79,1081698.0
2009-12-14,9.93,10.14,9.835,10.07,829802.0
2009-12-15,10.07,10.48,9.98,10.29,607544.0
2009-12-16,10.3,10.795,10.3,10.4,1499178.0
2009-12-17,10.38,10.535,10.25,10.45,1211914.0
2009-12-18,10.455,10.635,10.4,10.5,724806.0
2009-12-21,10.55,10.785,10.535,10.76,474696.0
2009-12-22,10.785,11.255,10.775,11.115,792954.0
2009-12-23,11.085,11.3,10.9,10.95,587448.0
2009-12-24,10.935,11.02,10.865,10.995,94762.0
2009-12-29,11.1,11.1,10.905,11.0,335402.0
2009-12-30,11.01,11.035,10.86,10.935,209998.0
2009-12-31,10.95,11.01,10.86,10.915,119268.0
2010-01-04,10.975,11.03,10.55,10.6,342258.0
2010-01-05,10.525,10.75,10.42,10.75,462814.0
2010-01-06,10.75,10.88,10.51,10.615,294150.0
2010-01-07,10.6,10.6,10.36,10.41,482110.0
2010-01-08,10.465,10.485,10.285,10.29,293458.0
2010-01-11,10.315,10.38,10.26,10.365,324570.0
2010-01-12,10.33,10.33,10.11,10.285,395970.0
2010-01-13,10.24,10.435,10.025,10.34,393294.0
2010-01-14,10.43,10.43,10.045,10.1,300412.0
2010-01-15,10.1,10.1,9.8,9.8,468108.0
2010-01-18,9.745,10.165,9.745,10.075,133718.0
2010-01-19,10.02,10.025,9.795,9.845,572812.0
2010-01-20,9.835,9.855,9.585,9.79,504274.0
2010-01-21,9.775,9.99,9.73,9.775,446054.0
2010-01-22,9.725,9.905,9.645,9.765,478752.0
2010-01-25,9.82,9.965,9.625,9.91,269916.0
2010-01-26,9.915,9.96,9.745,9.745,294522.0
2010-01-27,9.725,9.95,9.725,9.81,663218.0
2010-01-28,9.88,9.88,9.675,9.755,737742.0
2010-01-29,9.725,9.845,9.7,9.735,691792.0
2010-02-01,9.725,9.96,9.725,9.895,690944.0
2010-02-02,9.96,10.05,9.85,10.005,381232.0
2010-02-03,9.925,10.245,9.925,10.175,1077036.0
2010-02-04,10.185,10.19,10.07,10.11,572510.0
2010-02-05,10.08,10.145,9.765,9.845,764942.0
2010-02-08,9.87,10.19,9.85,10.065,587926.0
2010-02-09,10.19,10.315,9.985,10.155,1259546.0
2010-02-10,10.425,11.02,10.405,10.69,2713300.0
2010-02-11,10.615,10.87,10.475,10.87,1806426.0
2010-02-12,10.86,11.105,10.7,11.1,704722.0
2010-02-16,11.145,11.15,10.86,10.975,639840.0
2010-02-17,10.925,11.075,10.82,10.86,362176.0
2010-02-18,10.865,10.925,10.755,10.805,262732.0
2010-02-19,10.85,10.93,10.76,10.845,298344.0
2010-02-22,10.915,10.915,10.67,10.785,490794.0
2010-02-23,10.715,10.8,10.56,10.7,550232.0
2010-02-24,10.7,10.755,10.5,10.51,377702.0
2010-02-25,10.425,10.755,10.405,10.715,587102.0
2010-02-26,10.68,10.735,10.51,10.535,321526.0
2010-03-01,10.58,10.62,10.52,10.56,311482.0
2010-03-02,10.52,10.72,10.52,10.615,723298.0
2010-03-03,10.62,10.755,10.595,10.755,406082.0
2010-03-04,10.72,10.935,10.72,10.905,668450.0
2010-03-05,10.89,11.255,10.635,11.195,607494.0
2010-03-08,11.255,11.355,11.145,11.175,365862.0
2010-03-09,11.145,11.34,11.125,11.25,313520.0
2010-03-10,11.25,11.34,11.06,11.16,598302.0
2010-03-11,11.145,11.24,11.07,11.24,295000.0
2010-03-12,11.295,11.515,11.255,11.36,428928.0
2010-03-15,11.385,11.57,11.18,11.295,246518.0
2010-03-16,11.255,11.365,11.185,11.345,383276.0
2010-03-17,11.315,11.53,11.285,11.385,343464.0
2010-03-18,11.395,11.455,11.355,11.415,500396.0
2010-03-19,11.405,11.42,11.28,11.395,273342.0
2010-03-22,11.415,11.57,11.325,11.42,1354616.0
2010-03-23,11.48,11.51,11.4,11.415,263884.0
2010-03-24,11.46,11.51,11.285,11.305,314484.0
2010-03-25,11.27,11.465,11.27,11.44,416782.0
2010-03-26,11.455,11.475,11.245,11.425,1072854.0
2010-03-29,11.415,11.525,11.315,11.485,202248.0
2010-03-30,11.465,11.575,11.385,11.445,288758.0
2010-03-31,11.4,11.55,11.3,11.345,228114.0
2010-04-01,11.42,11.645,11.295,11.62,711680.0
2010-04-05,11.725,11.905,11.62,11.79,291346.0
2010-04-06,11.73,11.765,11.615,11.765,277666.0
2010-04-07,11.72,11.755,11.595,11.595,359596.0
2010-04-08,11.6,11.82,11.39,11.77,480306.0
2010-04-09,11.78,11.89,11.695,11.745,124448.0
2010-04-12,11.735,11.88,11.73,11.835,267188.0
2010-04-13,11.835,11.85,11.715,11.79,449908.0
2010-04-14,11.805,11.84,11.725,11.735,472996.0
2010-04-15,11.77,12.075,11.72,11.885,709586.0
2010-04-16,11.95,11.99,11.745,11.85,539714.0
2010-04-19,11.85,12.125,11.79,11.905,960672.0
2010-04-20,11.975,12.06,11.89,11.995,494338.0
2010-04-21,12.0,12.375,11.995,12.375,1285386.0
2010-04-22,12.31,12.325,12.145,12.325,398240.0
2010-04-23,12.35,12.845,12.35,12.64,4218586.0
2010-04-26,12.695,12.755,12.565,12.57,1081734.0
2010-04-27,12.56,12.56,12.305,12.345,870554.0
2010-04-28,12.38,12.895,12.355,12.565,1441534.0
2010-04-29,12.67,12.76,12.495,12.58,321754.0
2010-04-30,12.59,12.685,12.44,12.52,554078.0
2010-05-03,12.61,12.925,12.56,12.84,304792.0
2010-05-04,12.78,12.8,12.38,12.55,715878.0
2010-05-05,12.4,12.405,11.835,12.085,565710.0
2010-05-06,12.04,12.12,11.255,12.065,837140.0
2010-05-07,11.845,11.93,11.605,11.755,1554136.0
2010-05-10,12.34,12.54,12.11,12.38,470922.0
2010-05-11,12.41,12.645,12.28,12.475,656152.0
2010-05-12,12.635,12.89,12.595,12.825,388438.0
2010-05-13,13.16,13.63,13.06,13.25,1210696.0
2010-05-14,13.2,13.22,12.625,12.85,388484.0
2010-05-17,12.88,12.95,12.58,12.835,701004.0
2010-05-18,12.865,13.085,12.815,12.845,560828.0
2010-05-19,12.785,13.02,12.695,12.835,620274.0
2010-05-20,12.58,12.76,12.495,12.67,596170.0
2010-05-21,12.42,12.75,12.42,12.66,645856.0
2010-05-25,12.525,12.525,12.23,12.395,747656.0
2010-05-26,12.525,12.955,12.405,12.72,1248028.0
2010-05-27,12.925,12.975,12.79,12.92,409012.0
2010-05-28,13.07,13.07,12.84,12.95,424366.0
2010-05-31,13.14,13.3,12.945,13.3,85528.0
2010-06-01,13.185,13.33,12.995,13.285,881008.0
2010-06-02,13.38,13.465,13.205,13.465,976048.0
2010-06-03,13.615,13.97,13.595,13.84,805336.0
2010-06-04,13.64,13.87,13.405,13.405,774850.0
2010-06-07,13.425,13.595,13.195,13.345,1184418.0
2010-06-08,13.24,13.45,13.185,13.425,611666.0
2010-06-09,13.54,13.86,13.38,13.54,463966.0
2010-06-10,13.535,13.775,13.535,13.7,354882.0
2010-06-11,13.59,13.855,13.54,13.65,344930.0
2010-06-14,13.86,13.86,13.675,13.76,467168.0
2010-06-15,13.83,13.865,13.53,13.745,413188.0
2010-06-16,13.76,13.8,13.62,13.695,326588.0
2010-06-17,13.775,13.97,13.685,13.83,705876.0
2010-06-18,13.885,14.07,13.8,13.865,428806.0
2010-06-21,13.93,14.125,13.78,13.87,436756.0
2010-06-22,13.795,13.855,13.205,13.375,664364.0
2010-06-23,13.46,13.725,13.425,13.67,371728.0
2010-06-24,13.7,13.7,13.53,13.605,393646.0
2010-06-25,13.59,13.69,13.465,13.54,364240.0
2010-06-28,13.47,13.695,13.455,13.635,553136.0
2010-06-29,13.375,13.485,13.09,13.285,538818.0
2010-06-30,13.195,13.425,12.93,12.985,435624.0
2010-07-02,12.675,12.92,12.515,12.665,553376.0
2010-07-05,12.36,12.895,12.36,12.59,130264.0
2010-07-06,12.695,12.695,12.035,12.255,1184146.0
2010-07-07,12.29,12.55,12.22,12.47,741704.0
2010-07-08,12.575,12.625,12.325,12.625,310886.0
2010-07-09,12.565,12.805,12.47,12.75,242844.0
2010-07-12,12.77,12.86,12.635,12.795,373820.0
2010-07-13,12.975,13.005,12.835,12.955,268406.0
2010-07-14,12.98,13.06,12.835,12.945,255608.0
2010-07-15,12.98,13.11,12.85,13.11,281756.0
2010-07-16,13.11,13.175,12.645,12.76,296434.0
2010-07-19,12.695,12.85,12.61,12.84,189676.0
2010-07-20,12.73,13.03,12.635,13.02,368522.0
2010-07-21,13.115,13.13,12.73,12.845,243882.0
2010-07-22,12.955,13.16,12.905,13.03,271644.0
2010-07-23,13.13,13.36,12.925,13.285,248316.0
2010-07-26,13.34,13.475,13.235,13.455,499406.0
2010-07-27,13.54,13.575,13.115,13.195,247974.0
2010-07-28,13.185,13.28,13.06,13.185,226382.0
2010-07-29,13.2,13.305,12.97,13.165,216130.0
2010-07-30,13.15,13.51,12.95,13.43,265212.0
2010-08-03,13.79,13.79,13.455,13.49,280616.0
2010-08-04,13.63,13.63,13.385,13.475,245440.0
2010-08-05,13.53,13.56,13.345,13.48,208814.0
2010-08-06,13.395,13.56,13.26,13.495,174250.0
2010-08-09,13.55,13.765,13.49,13.68,220410.0
2010-08-10,13.595,14.07,13.59,14.005,253216.0
2010-08-11,13.61,13.905,13.255,13.375,664868.0
2010-08-12,12.95,12.975,12.525,12.865,1084780.0
2010-08-13,13.13,13.18,12.805,13.1,383738.0
2010-08-16,13.09,13.23,12.875,13.145,196774.0
2010-08-17,13.255,13.27,13.03,13.065,1045334.0
2010-08-18,13.115,13.115,12.99,13.025,324852.0
2010-08-19,12.96,12.96,12.66,12.69,637638.0
2010-08-20,12.68,12.81,12.58,12.76,195670.0
2010-08-23,12.78,12.845,12.65,12.665,320820.0
2010-08-24,12.55,12.605,12.215,12.35,371248.0
2010-08-25,12.215,12.495,12.06,12.44,683736.0
2010-08-26,12.505,12.57,12.355,12.47,551628.0
2010-08-27,12.565,12.65,12.42,12.6,489760.0
2010-08-30,12.655,12.825,12.41,12.455,266800.0
2010-08-31,12.465,12.65,12.34,12.42,844838.0
2010-09-01,12.535,12.62,12.05,12.3,1091646.0
2010-09-02,12.315,12.75,12.315,12.725,1426446.0
2010-09-03,12.9,13.12,12.58,12.705,688840.0
2010-09-07,12.74,12.775,12.6,12.63,172328.0
2010-09-08,12.545,12.68,12.515,12.545,2143382.0
2010-09-09,12.705,12.705,12.42,12.455,524260.0
2010-09-10,12.48,12.68,12.47,12.545,395386.0
2010-09-13,12.635,12.635,12.42,12.515,402194.0
2010-09-14,12.53,12.86,12.46,12.695,430176.0
2010-09-15,12.61,13.035,12.61,12.835,468074.0
2010-09-16,12.835,12.89,12.72,12.75,374652.0
2010-09-17,12.9,12.9,12.65,12.655,1240716.0
2010-09-20,12.755,12.81,12.59,12.705,313372.0
2010-09-21,12.675,12.72,12.19,12.25,928480.0
2010-09-22,12.26,12.32,11.9,11.945,902704.0
2010-09-23,11.965,11.965,11.645,11.71,816552.0
2010-09-24,11.695,11.935,11.68,11.915,1036378.0
2010-09-27,11.92,12.29,11.875,12.12,743414.0
2010-09-28,12.24,12.5,12.1,12.375,1328212.0
2010-09-29,12.355,12.355,12.075,12.195,790186.0
2010-09-30,12.245,12.325,12.14,12.29,643920.0
2010-10-01,12.33,12.44,12.1,12.125,1185776.0
2010-10-04,12.105,12.22,12.06,12.165,464056.0
2010-10-05,12.255,12.36,12.17,12.3,590088.0
2010-10-06,12.36,12.36,12.14,12.325,571910.0
2010-10-07,12.165,12.555,12.165,12.555,602822.0
2010-10-08,12.57,12.865,12.42,12.69,503908.0
2010-10-12,12.79,12.8,12.345,12.48,339482.0
2010-10-13,12.455,12.58,12.395,12.4,321182.0
2010-10-14,12.48,12.54,12.09,12.145,449588.0
2010-10-15,12.185,12.255,11.895,12.01,1173312.0
2010-10-18,11.975,12.06,11.775,11.81,717920.0
2010-10-19,11.795,11.885,11.685,11.825,980660.0
2010-10-20,11.825,11.885,11.535,11.61,830746.0
2010-10-21,11.585,11.645,11.46,11.515,933172.0
2010-10-22,11.455,11.685,11.455,11.685,671052.0
2010-10-25,11.735,12.245,11.68,12.235,708332.0
2010-10-26,12.195,12.3,12.1,12.26,353550.0
2010-10-27,12.285,12.51,12.045,12.475,790436.0
2010-10-28,12.43,12.64,12.41,12.455,1008730.0
2010-10-29,12.355,12.635,12.33,12.48,1330898.0
2010-11-01,12.46,12.55,12.075,12.1,1475440.0
2010-11-02,12.165,12.165,11.77,11.95,722100.0
2010-11-03,12.025,12.025,11.67,11.845,1084784.0
2010-11-04,12.04,12.155,11.75,11.765,1062386.0
2010-11-05,11.89,12.075,11.775,11.79,742712.0
2010-11-08,11.785,11.925,11.745,11.905,1137074.0
2010-11-09,11.93,12.01,11.79,11.85,1241390.0
2010-11-10,11.91,11.91,11.64,11.725,1599900.0
2010-11-11,11.685,11.73,11.46,11.505,2293176.0
2010-11-12,11.455,11.455,11.26,11.35,1895976.0
2010-11-15,11.38,11.58,11.36,11.46,863350.0
2010-11-16,11.465,11.59,11.425,11.59,1771172.0
2010-11-17,11.59,11.995,11.59,11.925,1151716.0
2010-11-18,12.035,12.035,11.845,11.94,780016.0
2010-11-19,11.89,12.23,11.865,12.185,985914.0
2010-11-22,12.245,12.655,12.08,12.565,900140.0
2010-11-23,12.525,12.855,12.44,12.57,1071870.0
2010-11-24,12.57,12.825,12.57,12.71,540102.0
2010-11-25,12.78,12.785,12.6,12.69,243432.0
2010-11-26,12.705,12.915,12.635,12.675,4429730.0
2010-11-29,12.75,12.975,12.75,12.86,1316652.0
2010-11-30,12.805,13.255,12.77,13.14,1647248.0
2010-12-01,13.07,13.395,13.07,13.35,529668.0
2010-12-02,12.78,12.855,12.105,12.395,2672900.0
2010-12-03,12.26,12.5,12.195,12.275,1665524.0
2010-12-06,12.265,12.3,12.185,12.26,1605180.0
2010-12-07,12.33,12.35,11.955,12.315,1889940.0
2010-12-08,12.315,12.59,12.315,12.585,1027538.0
2010-12-09,12.615,12.635,12.455,12.495,1425128.0
2010-12-10,12.445,12.75,12.42,12.675,670936.0
2010-12-13,12.745,13.055,12.635,12.91,749804.0
2010-12-14,12.9,12.95,12.655,12.73,464586.0
2010-12-15,12.675,12.745,12.47,12.54,634154.0
2010-12-16,12.44,12.615,12.44,12.575,842924.0
2010-12-17,12.52,12.74,12.515,12.74,842080.0
2010-12-20,12.74,12.85,12.565,12.695,254154.0
2010-12-21,12.775,12.775,12.615,12.68,255342.0
2010-12-22,12.69,12.695,12.315,12.425,899204.0
2010-12-23,12.345,12.49,12.23,12.325,1234552.0
2010-12-24,12.355,12.46,12.25,12.39,31656.0
2010-12-29,11.99,12.06,11.91,12.045,760218.0
2010-12-30,12.11,12.135,12.02,12.06,228270.0
2010-12-31,12.04,12.215,11.995,12.04,317302.0
2011-01-04,12.07,12.08,11.86,11.95,1054116.0
2011-01-05,11.93,11.975,11.775,11.845,1078418.0
2011-01-06,11.785,12.075,11.695,11.98,775448.0
2011-01-07,11.89,11.93,11.785,11.885,515962.0
2011-01-10,11.885,11.99,11.775,11.955,497216.0
2011-01-11,12.015,12.015,11.705,11.775,899842.0
2011-01-12,11.77,11.995,11.77,11.89,1975040.0
2011-01-13,11.975,12.025,11.805,11.91,502324.0
2011-01-14,11.96,11.96,11.805,11.88,201986.0
2011-01-17,11.88,11.97,11.825,11.845,156642.0
2011-01-18,11.825,12.085,11.825,12.065,373210.0
2011-01-19,12.065,12.065,11.835,11.845,505204.0
2011-01-20,11.845,11.99,11.805,11.865,255924.0
2011-01-21,11.845,12.08,11.775,11.775,403696.0
2011-01-24,11.85,11.89,11.68,11.82,331610.0
2011-01-25,11.765,11.845,11.68,11.795,425864.0
2011-01-26,11.845,12.11,11.765,12.1,500128.0
2011-01-27,12.1,12.475,12.1,12.42,768484.0
2011-01-28,12.385,12.51,12.33,12.5,610212.0
2011-01-31,12.435,12.575,12.355,12.495,581786.0
2011-02-01,12.56,12.56,12.32,12.4,572576.0
2011-02-02,12.4,12.445,12.34,12.4,667742.0
2011-02-03,12.225,12.575,12.21,12.56,968726.0
2011-02-04,12.51,13.055,12.465,13.02,1906346.0
2011-02-07,13.035,13.185,12.96,13.15,933738.0
2011-02-08,13.18,13.445,13.045,13.375,915876.0
2011-02-09,12.715,13.525,12.715,13.165,1914114.0
2011-02-10,13.165,13.165,12.99,13.03,909050.0
2011-02-11,13.015,13.015,12.78,12.835,925152.0
2011-02-14,12.78,13.015,12.78,12.92,406638.0
2011-02-15,12.84,12.975,12.74,12.845,1004608.0
2011-02-16,12.92,12.94,12.73,12.805,1104344.0
2011-02-17,12.76,12.78,12.635,12.735,825232.0
2011-02-18,12.82,13.195,12.76,13.145,7893720.0
2011-02-22,13.105,13.17,12.93,12.985,665534.0
2011-02-23,12.975,13.1,12.58,12.78,947096.0
2011-02-24,12.78,13.09,12.685,12.975,670620.0
2011-02-25,13.075,13.215,12.985,13.215,612262.0
2011-02-28,13.265,13.41,13.135,13.24,599570.0
2011-03-01,13.165,13.295,12.885,12.925,644008.0
2011-03-02,12.905,12.96,12.72,12.79,380842.0
2011-03-03,12.82,12.905,12.725,12.845,260892.0
2011-03-04,12.915,12.915,12.7,12.79,406874.0
2011-03-07,12.875,12.89,12.665,12.73,354552.0
2011-03-08,12.695,12.765,12.535,12.76,326070.0
2011-03-09,12.74,12.74,12.74,12.74,0.0
2011-03-10,12.74,12.795,12.545,12.645,410700.0
2011-03-11,12.635,12.975,12.605,12.84,371994.0
2011-03-14,12.73,13.04,12.71,12.995,472286.0
2011-03-15,12.775,13.02,12.77,12.985,405644.0
2011-03-16,12.86,13.17,12.855,13.155,646812.0
2011-03-17,13.185,13.195,12.94,13.01,722746.0
2011-03-18,12.985,13.105,12.815,12.88,732054.0
2011-03-21,12.905,13.195,12.855,13.065,304742.0
2011-03-22,13.1,13.825,13.03,13.375,785076.0
2011-03-23,13.42,13.445,13.26,13.34,432796.0
2011-03-24,13.35,13.37,13.04,13.17,577530.0
2011-03-25,13.16,13.315,13.145,13.215,480548.0
2011-03-28,13.245,13.34,13.195,13.23,455316.0
2011-03-29,13.28,13.35,13.25,13.29,331062.0
2011-03-30,13.315,13.57,13.3,13.535,560890.0
2011-03-31,13.625,13.63,13.46,13.545,689802.0
2011-04-01,13.59,13.755,13.485,13.695,1173758.0
2011-04-04,13.705,13.815,13.62,13.695,867872.0
2011-04-05,13.65,13.71,13.62,13.65,1265390.0
2011-04-06,13.65,13.685,13.43,13.51,1611736.0
2011-04-07,13.455,13.56,13.4,13.425,1651434.0
2011-04-08,13.42,13.475,13.155,13.185,1281470.0
2011-04-11,13.135,13.205,12.965,13.05,275502.0
2011-04-12,13.295,13.965,13.26,13.965,2014614.0
2011-04-13,14.035,14.55,13.995,14.39,1266996.0
2011-04-14,14.01,14.505,14.01,14.47,1014140.0
2011-04-15,14.415,14.685,14.415,14.53,452284.0
2011-04-18,14.39,14.685,14.39,14.615,1002812.0
2011-04-19,14.505,14.675,14.42,14.52,1065898.0
2011-04-20,14.71,15.375,14.71,14.795,1290876.0
2011-04-21,14.81,14.86,14.62,14.685,432914.0
2011-04-25,14.755,14.765,14.6,14.735,245234.0
2011-04-26,14.77,14.81,14.4,14.575,293846.0
2011-04-27,14.665,14.825,14.48,14.785,1873660.0
2011-04-28,14.73,15.07,14.72,15.025,815948.0
2011-04-29,15.065,15.11,14.88,15.0,423118.0
2011-05-02,15.025,15.045,14.78,14.895,218658.0
2011-05-03,14.915,14.915,14.61,14.77,291702.0
2011-05-04,14.715,14.905,14.58,14.84,183876.0
2011-05-05,14.74,14.9,14.665,14.895,588914.0
2011-05-06,14.895,14.895,14.77,14.885,275324.0
2011-05-09,14.92,15.22,14.905,15.175,434692.0
2011-05-10,15.265,15.525,15.015,15.385,505400.0
2011-05-11,15.255,15.42,14.91,14.99,699628.0
2011-05-12,14.795,15.295,14.795,15.22,697024.0
2011-05-13,15.21,15.315,14.9,14.94,342214.0
2011-05-16,14.885,14.9,14.52,14.68,559498.0
2011-05-17,14.645,14.825,14.62,14.74,192864.0
2011-05-18,14.795,15.03,14.795,14.98,350982.0
2011-05-19,14.945,15.04,14.79,14.98,399536.0
2011-05-20,14.805,14.9,14.375,14.75,939132.0
2011-05-24,14.54,14.785,14.485,14.665,488464.0
2011-05-25,14.595,14.855,14.59,14.69,544446.0
2011-05-26,14.67,15.385,14.67,15.31,850476.0
2011-05-27,15.395,15.53,15.245,15.26,627430.0
2011-05-30,15.26,15.44,15.105,15.27,78560.0
2011-05-31,15.375,15.45,15.28,15.4,3606690.0
2011-06-01,15.445,15.555,15.27,15.315,667434.0
2011-06-02,15.26,15.4,15.115,15.295,946892.0
2011-06-03,15.155,15.305,15.055,15.205,529394.0
2011-06-06,15.03,15.22,14.85,14.865,504970.0
2011-06-07,14.815,14.925,14.615,14.79,322226.0
2011-06-08,14.655,14.745,14.115,14.21,723054.0
2011-06-09,14.275,14.405,14.205,14.285,403674.0
2011-06-10,14.28,14.325,13.91,14.015,409040.0
2011-06-13,14.02,14.18,13.83,13.975,348564.0
2011-06-14,13.975,14.19,13.975,14.155,271166.0
2011-06-15,14.015,14.08,13.755,13.805,302638.0
2011-06-16,13.8,13.905,13.655,13.73,362920.0
2011-06-17,13.755,13.865,13.56,13.735,1201660.0
2011-06-20,13.67,14.065,13.655,14.02,200014.0
2011-06-21,14.08,14.375,14.04,14.21,549438.0
2011-06-22,14.23,14.27,13.95,13.95,735888.0
2011-06-23,13.865,14.155,13.82,14.11,841210.0
2011-06-24,14.075,14.2,13.83,13.83,335250.0
2011-06-27,13.77,13.935,13.675,13.915,243266.0
2011-06-28,13.86,14.29,13.86,14.255,380580.0
2011-06-29,14.255,14.295,14.11,14.15,364208.0
2011-06-30,14.23,14.52,14.15,14.5,484372.0
2011-07-04,14.57,14.74,14.46,14.61,60462.0
2011-07-05,14.635,14.635,14.385,14.435,451668.0
2011-07-06,14.52,14.575,14.395,14.52,324958.0
2011-07-07,14.56,14.78,14.555,14.675,680168.0
2011-07-08,14.645,14.73,14.565,14.66,329598.0
2011-07-11,14.67,14.745,14.37,14.535,301890.0
2011-07-12,14.53,14.955,14.415,14.955,394164.0
2011-07-13,14.935,15.36,14.695,14.71,505466.0
2011-07-14,14.755,14.755,13.805,14.04,1096952.0
2011-07-15,14.12,14.12,13.725,13.73,666270.0
2011-07-18,13.655,13.735,13.53,13.59,457924.0
2011-07-19,13.645,13.7,13.535,13.545,960792.0
2011-07-20,13.61,13.61,13.21,13.33,2681224.0
2011-07-21,13.39,13.445,13.095,13.22,983348.0
2011-07-22,13.24,13.315,12.98,13.095,1380644.0
2011-07-25,13.04,13.095,12.895,13.03,496792.0
2011-07-26,13.03,13.28,13.01,13.14,773694.0
2011-07-27,13.14,13.195,12.96,12.97,872096.0
2011-07-28,12.95,13.305,12.95,13.175,1225464.0
2011-07-29,13.015,13.015,12.1,12.22,2319438.0
2011-08-02,12.01,12.02,11.65,11.65,1439830.0
2011-08-03,11.6,11.93,11.385,11.93,1120132.0
2011-08-04,11.565,11.68,11.135,11.295,2319634.0
2011-08-05,11.45,11.45,10.79,11.21,1948560.0
2011-08-08,10.93,11.1,10.42,10.635,1944908.0
2011-08-09,10.615,11.115,10.53,11.045,1546088.0
2011-08-10,10.99,11.225,10.75,10.995,1442362.0
2011-08-11,11.015,11.495,10.945,11.44,714356.0
2011-08-12,11.585,11.645,11.41,11.605,828420.0
2011-08-15,11.785,11.81,11.555,11.71,639686.0
2011-08-16,11.71,11.71,11.31,11.32,483720.0
2011-08-17,11.43,11.43,11.01,11.025,796576.0
2011-08-18,10.865,10.865,10.48,10.57,663338.0
2011-08-19,10.3,10.595,10.195,10.265,657848.0
2011-08-22,10.51,10.56,10.18,10.23,811570.0
2011-08-23,10.31,10.715,10.25,10.685,1205384.0
2011-08-24,10.735,10.865,10.705,10.78,2280848.0
2011-08-25,10.785,10.865,10.49,10.52,634812.0
2011-08-26,10.515,10.81,10.36,10.7,1448644.0
2011-08-29,10.785,11.265,10.785,11.085,425050.0
2011-08-30,10.995,11.305,10.995,11.19,2169746.0
2011-08-31,11.295,11.37,11.19,11.315,1279680.0
2011-09-01,11.42,11.485,11.245,11.265,616772.0
2011-09-02,11.105,11.155,10.94,10.94,539328.0
2011-09-06,10.675,10.94,10.65,10.915,547058.0
2011-09-07,10.99,11.325,10.915,11.325,234532.0
2011-09-08,11.205,11.39,11.135,11.265,476194.0
2011-09-09,11.285,11.285,10.795,10.835,816312.0
2011-09-12,10.79,11.19,10.705,11.17,643072.0
2011-09-13,11.13,11.57,11.13,11.54,769558.0
2011-09-14,11.69,11.975,11.515,11.795,445650.0
2011-09-15,11.98,11.98,11.78,11.925,736430.0
2011-09-16,11.96,12.16,11.82,12.12,1375170.0
2011-09-19,12.005,12.16,11.795,12.09,1440506.0
2011-09-20,12.065,12.435,12.065,12.135,790708.0
2011-09-21,12.155,12.24,11.675,11.675,892696.0
2011-09-22,11.48,11.55,11.16,11.27,979080.0
2011-09-23,11.27,11.7,11.12,11.59,450586.0
2011-09-26,11.68,11.92,11.39,11.845,656522.0
2011-09-27,12.11,12.31,11.88,11.965,777302.0
2011-09-28,12.01,12.02,11.625,11.685,477448.0
2011-09-29,11.805,11.995,11.275,11.55,520096.0
2011-09-30,11.38,11.695,11.31,11.635,1096262.0
2011-10-03,11.45,11.53,11.045,11.09,639652.0
2011-10-04,10.945,11.055,10.54,11.005,1652404.0
2011-10-05,11.12,11.37,10.735,11.31,938430.0
2011-10-06,11.3,12.115,11.225,11.95,1060974.0
2011-10-07,11.96,11.98,11.655,11.655,641534.0
2011-10-11,11.925,11.94,11.5,11.58,770612.0
2011-10-12,11.6,11.915,11.585,11.73,682230.0
2011-10-13,11.81,11.81,11.585,11.615,689266.0
2011-10-14,11.7,11.81,11.565,11.805,447040.0
2011-10-17,11.8,11.84,11.47,11.515,571500.0
2011-10-18,11.565,11.565,11.21,11.45,1204948.0
2011-10-19,11.365,11.39,11.145,11.145,957324.0
2011-10-20,11.12,11.12,10.825,11.075,1171026.0
2011-10-21,11.205,11.205,11.015,11.12,543552.0
2011-10-24,11.135,11.34,11.065,11.115,976794.0
2011-10-25,11.08,11.135,10.855,10.92,899646.0
2011-10-26,10.91,11.035,10.7,10.855,1041166.0
2011-10-27,11.015,11.25,11.0,11.165,1428854.0
2011-10-28,11.165,11.33,11.11,11.23,766262.0
2011-10-31,11.275,11.275,10.965,11.005,1190764.0
2011-11-01,10.865,10.975,10.695,10.79,1227118.0
2011-11-02,10.945,11.105,10.84,10.99,662408.0
2011-11-03,11.095,11.675,10.9,11.55,1204994.0
2011-11-04,11.545,11.74,11.47,11.56,905366.0
2011-11-07,11.625,11.745,11.54,11.595,1052464.0
2011-11-08,11.685,11.685,11.49,11.655,1202016.0
2011-11-09,11.385,11.605,11.34,11.35,908200.0
2011-11-10,11.42,11.585,11.22,11.55,930940.0
2011-11-11,11.605,11.875,11.605,11.69,244680.0
2011-11-14,11.635,11.72,11.505,11.595,167944.0
2011-11-15,11.605,11.685,11.53,11.56,572098.0
2011-11-16,11.445,11.585,11.09,11.16,673638.0
2011-11-17,11.185,11.21,10.755,10.815,549196.0
2011-11-18,10.835,10.98,10.595,10.63,1750136.0
2011-11-21,10.59,10.59,10.315,10.375,848752.0
2011-11-22,10.395,10.395,10.26,10.3,452692.0
2011-11-23,10.265,10.35,10.155,10.225,1034914.0
2011-11-24,10.375,10.395,10.055,10.175,91854.0
2011-11-25,10.11,10.255,9.995,10.095,1280726.0
2011-11-28,10.265,10.35,10.185,10.285,743014.0
2011-11-29,10.205,10.315,10.175,10.255,2118298.0
2011-11-30,10.56,10.595,10.235,10.49,1445804.0
2011-12-01,7.7,7.7,7.075,7.075,12778710.0
2011-12-02,7.225,7.48,7.09,7.41,5466174.0
2011-12-05,7.485,8.035,7.43,7.93,4582082.0
2011-12-06,8.0,8.155,7.93,8.04,3850358.0
2011-12-07,8.02,8.1,7.915,8.085,1849746.0
2011-12-08,8.12,8.12,7.905,7.97,1940534.0
2011-12-09,7.985,8.38,7.985,8.31,3255364.0
2011-12-12,8.225,8.545,8.185,8.495,3597502.0
2011-12-13,8.42,8.695,8.25,8.415,3867076.0
2011-12-14,8.5,8.62,8.34,8.46,1473838.0
2011-12-15,8.42,8.54,8.245,8.265,965348.0
2011-12-16,8.265,8.485,8.265,8.38,1225442.0
2011-12-19,8.36,8.56,8.255,8.285,1089166.0
2011-12-20,8.285,8.41,8.22,8.295,757034.0
2011-12-21,8.21,8.365,8.21,8.305,949978.0
2011-12-22,8.35,8.375,8.22,8.255,745666.0
2011-12-23,8.21,8.39,8.21,8.305,2835248.0
2011-12-28,8.265,8.32,8.185,8.235,515112.0
2011-12-29,8.275,8.275,8.145,8.18,1549176.0
2011-12-30,8.16,8.265,8.1,8.225,1044046.0
2012-01-03,8.365,8.53,8.325,8.53,2452080.0
2012-01-04,8.555,8.66,8.48,8.605,1530678.0
2012-01-05,8.49,8.63,8.48,8.56,2065664.0
2012-01-06,8.48,8.59,8.38,8.42,797364.0
2012-01-09,8.38,8.555,8.38,8.55,1362032.0
2012-01-10,8.59,9.05,8.55,9.0,1722222.0
2012-01-11,9.05,9.275,8.875,9.155,1963546.0
2012-01-12,9.185,9.245,9.08,9.23,956912.0
2012-01-13,9.215,9.345,9.11,9.3,1188908.0
2012-01-16,9.23,9.37,8.98,9.29,784100.0
2012-01-17,9.285,9.365,9.25,9.3,2639928.0
2012-01-18,9.32,9.49,9.26,9.46,767826.0
2012-01-19,9.48,9.715,9.32,9.655,1011610.0
2012-01-20,9.595,9.74,9.585,9.665,1076912.0
2012-01-23,9.715,9.78,9.49,9.665,3333092.0
2012-01-24,9.59,9.8,9.575,9.6,625540.0
2012-01-25,9.635,9.725,9.575,9.64,728656.0
2012-01-26,9.655,9.655,9.255,9.37,820780.0
2012-01-27,9.37,9.44,9.255,9.4,422570.0
2012-01-30,9.31,9.425,9.275,9.415,247384.0
2012-01-31,9.45,9.465,9.255,9.37,503344.0
2012-02-01,9.365,9.625,9.365,9.51,631458.0
2012-02-02,9.475,9.55,9.39,9.435,570404.0
2012-02-03,9.445,9.48,9.215,9.225,1065324.0
2012-02-06,9.165,9.3,9.085,9.215,760818.0
2012-02-07,9.17,9.27,9.03,9.035,606338.0
2012-02-08,9.03,9.545,9.03,9.51,1205212.0
2012-02-09,9.8,10.51,9.78,10.245,2543046.0
2012-02-10,10.11,10.515,10.11,10.435,1414264.0
2012-02-13,10.435,10.56,10.355,10.56,764664.0
2012-02-14,10.46,10.585,10.41,10.41,961270.0
2012-02-15,10.485,10.885,10.385,10.725,1645386.0
2012-02-16,10.735,11.14,10.66,10.87,1365030.0
2012-02-17,10.915,11.005,10.8,10.87,458324.0
2012-02-21,10.77,10.96,10.69,10.72,1321142.0
2012-02-22,10.67,10.905,10.67,10.81,604912.0
2012-02-23,10.765,10.895,10.73,10.75,350784.0
2012-02-24,10.765,10.81,10.725,10.78,290016.0
2012-02-27,10.75,10.875,10.63,10.815,483430.0
2012-02-28,10.765,10.84,10.615,10.685,330334.0
2012-02-29,10.715,10.715,10.585,10.65,1235410.0
2012-03-01,10.7,10.74,10.595,10.635,465372.0
2012-03-02,10.645,11.065,10.6,10.965,556658.0
2012-03-05,10.965,11.095,10.705,10.79,899378.0
2012-03-06,10.625,10.725,10.42,10.59,832148.0
2012-03-07,10.57,11.095,10.55,11.03,1183626.0
2012-03-08,11.06,11.42,11.03,11.16,825216.0
2012-03-09,11.145,11.555,11.11,11.465,532358.0
2012-03-12,11.47,11.92,11.435,11.67,2065984.0
2012-03-13,11.72,11.895,11.555,11.665,514496.0
2012-03-14,11.7,11.78,11.535,11.635,465946.0
2012-03-15,11.64,11.78,11.57,11.68,435318.0
2012-03-16,11.68,11.955,11.63,11.735,1331568.0
2012-03-19,11.77,11.84,11.625,11.65,240400.0
2012-03-20,11.585,11.7,11.475,11.59,438156.0
2012-03-21,11.595,11.82,11.595,11.74,225530.0
2012-03-22,11.74,11.805,11.61,11.64,2373232.0
2012-03-23,11.67,11.76,11.485,11.71,383726.0
2012-03-26,11.715,11.825,11.57,11.67,388616.0
2012-03-27,11.72,11.81,11.61,11.62,264128.0
2012-03-28,11.645,11.695,11.405,11.625,560212.0
2012-03-29,11.625,11.645,11.355,11.63,731870.0
2012-03-30,11.64,11.88,11.64,11.82,468276.0
2012-04-02,11.785,11.95,11.78,11.9,335618.0
2012-04-03,11.925,12.115,11.8,12.04,395758.0
2012-04-04,11.95,12.02,11.77,11.93,785586.0
2012-04-05,11.875,12.19,11.82,11.88,260406.0
2012-04-09,11.79,11.805,11.6,11.7,864654.0
2012-04-10,11.64,11.68,11.47,11.505,505464.0
2012-04-11,11.505,11.665,11.49,11.545,568728.0
2012-04-12,11.56,11.735,11.515,11.715,236012.0
2012-04-13,11.71,11.78,11.53,11.57,765332.0
2012-04-16,11.57,11.665,11.425,11.43,336320.0
2012-04-17,11.45,11.535,11.375,11.45,424908.0
2012-04-18,11.415,11.525,11.375,11.52,1057142.0
2012-04-19,11.57,11.735,11.485,11.525,595284.0
2012-04-20,11.525,11.98,11.505,11.88,320724.0
2012-04-23,11.72,11.83,11.71,11.82,502080.0
2012-04-24,11.76,11.84,11.415,11.475,498320.0
2012-04-25,11.545,11.67,11.375,11.64,290796.0
2012-04-26,11.65,11.865,11.64,11.825,321554.0
2012-04-27,11.835,12.07,11.79,11.95,585198.0
2012-04-30,11.99,12.255,11.985,12.255,508870.0
2012-05-01,12.18,12.24,11.8,11.83,629974.0
2012-05-02,11.765,12.315,11.74,12.255,1315032.0
2012-05-03,12.655,12.655,10.97,11.415,2396274.0
2012-05-04,11.85,11.85,11.21,11.33,927326.0
2012-05-07,11.205,11.33,11.065,11.11,691790.0
2012-05-08,11.135,11.135,10.715,10.99,959788.0
2012-05-09,10.965,11.27,10.86,11.14,599968.0
2012-05-10,11.175,11.225,10.905,11.045,572192.0
2012-05-11,11.045,11.2,10.935,11.01,246274.0
2012-05-14,10.77,10.98,10.7,10.81,501976.0
2012-05-15,10.795,10.91,10.56,10.675,315706.0
2012-05-16,10.66,11.425,10.63,11.35,964680.0
2012-05-17,11.305,11.42,10.955,11.09,750412.0
2012-05-18,11.185,11.19,10.895,10.925,838304.0
2012-05-22,11.05,11.225,10.9,10.975,2979464.0
2012-05-23,10.895,11.165,10.835,11.145,463024.0
2012-05-24,11.155,11.255,10.97,11.07,581918.0
2012-05-25,11.115,11.195,11.0,11.135,729162.0
2012-05-28,11.195,11.21,10.885,11.0,2441414.0
2012-05-29,11.01,11.155,10.905,11.085,538410.0
2012-05-30,11.025,11.055,10.78,10.8,1175640.0
2012-05-31,10.805,10.81,10.385,10.5,2683324.0
2012-06-01,10.43,10.43,9.975,10.285,2349178.0
2012-06-04,10.285,10.46,10.28,10.42,688152.0
2012-06-05,10.41,10.905,10.41,10.89,780616.0
2012-06-06,10.855,11.065,10.855,10.91,865562.0
2012-06-07,10.895,11.27,10.895,11.08,710798.0
2012-06-08,11.055,11.315,10.915,11.15,618810.0
2012-06-11,11.225,11.485,11.055,11.085,584752.0
2012-06-12,11.2,12.05,11.2,12.045,1424170.0
2012-06-13,12.03,12.17,11.825,12.04,981982.0
2012-06-14,12.035,12.11,11.885,12.05,488828.0
2012-06-15,12.095,12.215,11.96,12.165,1142728.0
2012-06-18,12.1,12.205,11.905,11.985,882486.0
2012-06-19,11.97,12.145,11.97,12.145,1151386.0
2012-06-20,12.155,12.305,11.99,12.195,411216.0
2012-06-21,12.19,12.35,11.94,11.96,590234.0
2012-06-22,12.05,12.085,11.86,12.015,480312.0
2012-06-25,11.905,11.97,11.77,11.88,257546.0
2012-06-26,11.865,11.905,11.61,11.735,2406820.0
2012-06-27,11.635,12.06,11.635,12.06,515760.0
2012-06-28,12.06,12.08,11.65,11.895,432580.0
2012-06-29,12.11,12.2,11.84,12.115,475558.0
2012-07-03,12.015,12.205,11.88,12.08,404456.0
2012-07-04,12.07,12.28,12.005,12.14,112030.0
2012-07-05,12.14,12.36,11.945,12.29,604056.0
2012-07-06,12.18,12.27,12.055,12.19,338588.0
2012-07-09,12.205,12.35,12.08,12.26,538654.0
2012-07-10,12.275,12.555,12.275,12.4,1008154.0
2012-07-11,12.4,12.695,12.29,12.65,1107202.0
2012-07-12,12.565,12.605,12.26,12.295,562982.0
2012-07-13,12.335,12.5,12.33,12.48,596952.0
2012-07-16,12.445,12.45,12.135,12.23,561578.0
2012-07-17,12.3,12.3,12.08,12.235,611532.0
2012-07-18,12.26,12.46,12.205,12.305,526180.0
2012-07-19,12.32,12.53,12.295,12.47,402856.0
2012-07-20,12.47,12.47,12.12,12.205,317102.0
2012-07-23,12.17,12.17,11.69,12.01,521638.0
2012-07-24,11.98,12.195,11.97,12.035,489696.0
2012-07-25,12.02,12.215,11.745,11.785,333816.0
2012-07-26,11.895,12.165,11.865,11.985,446440.0
2012-07-27,12.155,12.35,12.11,12.29,743420.0
2012-07-30,12.31,12.325,12.11,12.305,373988.0
2012-07-31,12.335,12.335,12.17,12.215,746010.0
2012-08-01,12.215,12.385,12.09,12.195,1722082.0
2012-08-02,11.93,12.435,11.7,12.225,1731958.0
2012-08-03,12.315,12.96,12.235,12.825,1040216.0
2012-08-07,12.895,13.16,12.89,13.045,896546.0
2012-08-08,13.065,13.125,12.915,13.045,1039414.0
2012-08-09,13.045,13.3,13.045,13.22,900774.0
2012-08-10,13.225,13.3,13.22,13.24,731044.0
2012-08-13,13.255,13.26,12.97,13.215,544562.0
2012-08-14,13.26,13.565,13.255,13.535,1244262.0
2012-08-15,13.47,13.6,13.465,13.555,471638.0
2012-08-16,13.565,13.785,13.53,13.705,1177368.0
2012-08-17,13.755,13.87,13.71,13.805,486444.0
2012-08-20,13.805,13.895,13.595,13.61,704678.0
2012-08-21,13.64,13.715,13.505,13.66,878292.0
2012-08-22,13.605,13.735,13.55,13.735,561640.0
2012-08-23,13.71,13.71,13.55,13.62,441896.0
2012-08-24,13.64,13.84,13.565,13.705,355532.0
2012-08-27,13.73,13.73,13.56,13.62,309788.0
2012-08-28,13.62,13.75,13.53,13.6,497606.0
2012-08-29,13.615,13.615,12.915,13.165,2166858.0
2012-08-30,12.9,13.09,12.66,12.9,725778.0
2012-08-31,12.905,13.025,12.89,12.95,1215500.0
2012-09-04,12.945,13.225,12.825,13.155,938448.0
2012-09-05,13.135,13.27,13.105,13.25,560752.0
2012-09-06,13.335,13.485,13.18,13.48,603334.0
2012-09-07,13.49,13.52,13.33,13.385,318696.0
2012-09-10,13.345,13.48,13.305,13.325,1105194.0
2012-09-11,13.305,13.315,13.075,13.125,424484.0
2012-09-12,13.16,13.32,12.95,13.06,492386.0
2012-09-13,13.065,13.195,12.915,13.175,641452.0
2012-09-14,13.235,13.465,13.14,13.35,534102.0
2012-09-17,13.35,13.355,13.19,13.355,442354.0
2012-09-18,13.36,13.37,13.225,13.295,552700.0
2012-09-19,13.375,13.375,13.135,13.205,357134.0
2012-09-20,13.24,13.24,13.015,13.13,322408.0
2012-09-21,13.1,13.295,13.035,13.035,1584506.0
2012-09-24,13.015,13.31,12.985,13.17,488762.0
2012-09-25,13.17,13.225,13.035,13.13,1076588.0
2012-09-26,13.065,13.185,13.005,13.12,719540.0
2012-09-27,13.135,13.665,13.12,13.525,796834.0
2012-09-28,13.415,13.63,13.305,13.5,559672.0
2012-10-01,13.565,13.785,13.465,13.51,626338.0
2012-10-02,13.595,13.705,13.47,13.63,337246.0
2012-10-03,13.72,14.07,13.72,14.05,533552.0
2012-10-04,14.075,14.145,13.845,13.935,816928.0
2012-10-05,13.99,14.135,13.91,13.97,397296.0
2012-10-09,13.97,13.97,13.71,13.765,528432.0
2012-10-10,13.755,13.92,13.59,13.64,452160.0
2012-10-11,13.715,13.745,13.6,13.715,477682.0
2012-10-12,13.66,13.695,13.48,13.63,532162.0
2012-10-15,13.64,14.115,13.64,14.05,528752.0
2012-10-16,14.16,14.565,14.13,14.52,1037432.0
2012-10-17,14.52,14.75,14.475,14.645,928420.0
2012-10-18,14.67,14.75,14.53,14.725,478500.0
2012-10-19,14.725,14.89,14.705,14.77,1076268.0
2012-10-22,14.735,14.835,14.7,14.8,401710.0
2012-10-23,14.685,14.695,14.445,14.555,708004.0
2012-10-24,14.57,14.61,14.39,14.475,475494.0
2012-10-25,14.535,14.725,14.46,14.565,300256.0
2012-10-26,14.6,14.73,14.41,14.47,394306.0
2012-10-29,14.465,14.69,14.445,14.665,527132.0
2012-10-30,14.715,14.89,14.595,14.855,1417394.0
2012-10-31,14.81,14.835,14.64,14.725,858692.0
2012-11-01,14.675,15.05,14.675,14.98,1455104.0
2012-11-02,15.07,15.135,14.89,14.98,635940.0
2012-11-05,14.935,15.08,14.9,15.03,410176.0
2012-11-06,14.99,15.105,14.85,15.08,457580.0
2012-11-07,15.07,15.07,14.835,14.875,254894.0
2012-11-08,14.92,14.92,14.6,14.62,407784.0
2012-11-09,14.575,14.695,14.305,14.33,533952.0
2012-11-12,14.315,14.51,14.315,14.5,260790.0
2012-11-13,14.465,14.565,14.46,14.54,412296.0
2012-11-14,14.63,14.63,13.91,13.95,977062.0
2012-11-15,13.8,14.085,13.7,13.93,364914.0
2012-11-16,13.965,14.155,13.795,14.145,595702.0
2012-11-19,14.295,14.36,14.17,14.215,301324.0
2012-11-20,14.375,14.595,14.25,14.54,609798.0
2012-11-21,14.545,14.79,14.435,14.78,1135558.0
2012-11-22,14.83,15.025,14.555,14.815,84846.0
2012-11-23,14.725,14.725,14.21,14.365,751974.0
2012-11-26,14.365,14.455,14.155,14.455,522280.0
2012-11-27,14.455,14.51,14.275,14.37,465268.0
2012-11-28,14.385,14.53,14.235,14.33,755680.0
2012-11-29,14.985,15.075,14.595,14.715,1961920.0
2012-11-30,14.725,15.145,14.69,15.06,1640550.0
2012-12-03,15.155,15.74,15.15,15.575,2058864.0
2012-12-04,15.57,15.69,15.48,15.485,1759754.0
2012-12-05,15.535,15.55,15.185,15.25,591144.0
2012-12-06,15.345,15.45,15.23,15.365,531532.0
2012-12-07,15.37,15.375,14.975,15.18,972440.0
2012-12-10,15.26,15.315,15.06,15.12,655398.0
2012-12-11,15.2,15.445,15.2,15.36,683184.0
2012-12-12,15.46,15.49,15.305,15.375,801896.0
2012-12-13,15.375,15.475,15.23,15.25,512362.0
2012-12-14,15.28,15.345,15.215,15.31,968260.0
2012-12-17,15.275,15.38,15.13,15.335,1097200.0
2012-12-18,15.385,15.455,15.22,15.31,3031730.0
2012-12-19,15.315,15.41,15.215,15.27,524704.0
2012-12-20,15.25,15.38,15.185,15.38,437390.0
2012-12-21,15.38,15.545,15.25,15.51,1478092.0
2012-12-24,15.515,15.775,15.465,15.63,238002.0
2012-12-27,15.31,15.545,15.195,15.545,475892.0
2012-12-28,15.43,15.635,15.41,15.52,273214.0
2012-12-31,15.425,15.86,15.42,15.775,253136.0
2013-01-02,16.115,16.115,15.41,15.545,487948.0
2013-01-03,15.56,16.135,15.56,15.83,722408.0
2013-01-04,15.8,16.095,15.77,15.925,465288.0
2013-01-07,15.915,15.94,15.63,15.905,418468.0
2013-01-08,15.91,16.23,15.905,16.155,444338.0
2013-01-09,16.275,16.275,16.025,16.155,924000.0
2013-01-10,16.295,16.31,16.025,16.15,420662.0
2013-01-11,16.23,16.23,15.805,16.115,398140.0
2013-01-14,16.115,16.215,16.055,16.11,1031068.0
2013-01-15,16.02,16.125,15.855,16.095,614238.0
2013-01-16,15.965,16.065,15.84,16.005,486762.0
2013-01-17,15.965,16.205,15.85,16.16,358566.0
2013-01-18,16.165,16.245,15.98,15.98,420188.0
2013-01-21,15.965,16.065,15.87,15.97,89044.0
2013-01-22,15.905,16.21,15.905,16.165,673886.0
2013-01-23,16.125,16.445,16.105,16.325,1009510.0
2013-01-24,16.37,16.5,16.325,16.435,675350.0
2013-01-25,16.625,16.625,16.435,16.52,394216.0
2013-01-28,16.455,16.61,16.455,16.57,496472.0
2013-01-29,16.64,16.64,16.405,16.495,402596.0
2013-01-30,16.55,16.665,16.415,16.445,597064.0
2013-01-31,16.25,16.285,15.64,15.94,973600.0
2013-02-01,15.975,16.04,15.875,15.89,828586.0
2013-02-04,15.685,15.96,15.685,15.845,605458.0
2013-02-05,15.835,15.965,15.805,15.915,601904.0
2013-02-06,15.875,15.91,15.71,15.87,1060534.0
2013-02-07,15.78,15.86,14.96,15.21,2031712.0
2013-02-08,15.32,15.335,15.195,15.245,999748.0
2013-02-11,15.245,15.41,15.245,15.28,1195702.0
2013-02-12,15.275,15.69,15.265,15.635,835406.0
2013-02-13,15.665,15.995,15.51,15.895,843732.0
2013-02-14,15.915,16.015,15.745,15.89,746878.0
2013-02-15,15.85,16.15,15.85,16.11,1040386.0
2013-02-19,16.215,16.42,16.035,16.3,668348.0
2013-02-20,16.405,16.405,15.97,16.05,2979018.0
2013-02-21,15.895,16.015,15.675,15.755,783452.0
2013-02-22,15.72,16.145,15.72,16.14,707176.0
2013-02-25,16.12,16.455,16.1,16.24,1184422.0
2013-02-26,16.21,16.31,15.795,16.015,670426.0
2013-02-27,15.965,16.3,15.965,16.18,428648.0
2013-02-28,16.24,16.57,16.24,16.505,374096.0
2013-03-01,16.44,16.675,16.44,16.6,334844.0
2013-03-04,16.635,16.95,16.565,16.91,551954.0
2013-03-05,17.075,17.11,16.815,16.925,917120.0
2013-03-06,17.075,17.095,16.765,16.88,425144.0
2013-03-07,16.855,16.975,16.745,16.86,474958.0
2013-03-08,16.86,17.14,16.795,17.08,371900.0
2013-03-11,17.095,17.315,17.01,17.285,546196.0
2013-03-12,17.28,17.41,17.185,17.285,1497896.0
2013-03-13,17.3,17.4,17.195,17.28,867882.0
2013-03-14,17.045,17.28,17.045,17.245,522086.0
2013-03-15,17.195,17.315,17.02,17.265,1037414.0
2013-03-18,17.115,17.27,17.02,17.165,449918.0
2013-03-19,17.255,17.38,17.13,17.245,707526.0
2013-03-20,17.345,17.365,17.18,17.335,652878.0
2013-03-21,17.3,17.34,17.195,17.255,447980.0
2013-03-22,17.285,17.405,17.265,17.335,403316.0
2013-03-25,17.385,17.415,17.255,17.36,454182.0
2013-03-26,17.39,17.445,17.33,17.41,1039324.0
2013-03-27,17.315,17.415,17.185,17.38,601290.0
2013-03-28,17.285,17.68,17.275,17.64,1038126.0
2013-04-01,17.715,17.935,17.46,17.55,538076.0
2013-04-02,17.495,17.83,17.495,17.775,1021080.0
2013-04-03,17.75,17.845,17.47,17.59,5373490.0
2013-04-04,17.58,17.635,17.345,17.42,1105756.0
2013-04-05,17.315,17.5,17.08,17.5,974760.0
2013-04-08,17.5,17.615,17.38,17.6,581714.0
2013-04-09,17.56,17.61,17.315,17.41,2488284.0
2013-04-10,17.435,17.615,17.355,17.605,903754.0
2013-04-11,17.505,17.72,17.415,17.475,752252.0
2013-04-12,17.445,17.605,17.315,17.58,643068.0
2013-04-15,17.55,17.6,17.16,17.215,429812.0
2013-04-16,17.085,17.35,16.95,17.345,1161386.0
2013-04-17,17.32,17.52,17.235,17.465,1151958.0
2013-04-18,17.48,17.505,17.2,17.23,451726.0
2013-04-19,17.19,17.825,17.19,17.65,598182.0
2013-04-22,17.61,17.67,17.245,17.325,648220.0
2013-04-23,17.385,17.765,17.21,17.665,756042.0
2013-04-24,17.615,17.715,17.575,17.68,383904.0
2013-04-25,17.75,17.965,17.565,17.805,730334.0
2013-04-26,17.84,17.845,17.655,17.76,393688.0
2013-04-29,17.765,17.885,17.73,17.765,375800.0
2013-04-30,17.73,17.73,17.52,17.63,620070.0
2013-05-01,17.775,17.865,17.59,17.865,948928.0
2013-05-02,18.22,18.505,18.02,18.045,1642562.0
2013-05-03,18.605,18.605,18.16,18.22,1044594.0
2013-05-06,18.335,18.375,18.015,18.145,455824.0
2013-05-07,18.19,18.385,18.14,18.325,887204.0
2013-05-08,18.325,18.5,18.325,18.48,1153224.0
2013-05-09,18.505,18.77,18.505,18.715,759310.0
2013-05-10,18.79,18.85,18.455,18.59,543720.0
2013-05-13,18.575,18.58,18.385,18.505,1276008.0
2013-05-14,18.47,18.715,18.47,18.685,535096.0
2013-05-15,18.665,18.75,18.455,18.51,513724.0
2013-05-16,18.495,18.57,18.38,18.49,738174.0
2013-05-17,18.49,18.79,18.49,18.71,2527220.0
2013-05-21,18.62,18.84,18.54,18.555,661530.0
2013-05-22,18.66,18.985,18.61,18.645,472704.0
2013-05-23,18.575,18.575,18.08,18.405,933408.0
2013-05-24,18.36,18.365,18.27,18.345,1881972.0
2013-05-27,18.31,18.525,18.31,18.495,95928.0
2013-05-28,18.66,18.95,18.535,18.82,954758.0
2013-05-29,18.73,18.865,18.66,18.78,648928.0
2013-05-30,18.78,18.81,18.555,18.735,297864.0
2013-05-31,18.69,18.755,18.57,18.71,649624.0
2013-06-03,18.7,18.735,18.39,18.39,968116.0
2013-06-04,18.455,18.58,18.095,18.14,386146.0
2013-06-05,18.21,18.27,17.815,18.01,517810.0
2013-06-06,17.945,18.255,17.905,18.245,534348.0
2013-06-07,18.275,18.295,18.09,18.255,565328.0
2013-06-10,18.23,18.275,18.145,18.24,262556.0
2013-06-11,18.15,18.195,17.825,18.01,472102.0
2013-06-12,18.03,18.065,17.465,17.53,623346.0
2013-06-13,17.44,17.93,17.26,17.905,464200.0
2013-06-14,17.845,18.045,17.825,17.905,513438.0
2013-06-17,17.985,18.045,17.85,17.945,542690.0
2013-06-18,18.09,18.43,17.955,18.315,529840.0
2013-06-19,18.315,18.62,18.315,18.46,516558.0
2013-06-20,18.315,18.425,18.215,18.355,564918.0
2013-06-21,18.46,18.505,18.165,18.17,1059080.0
2013-06-24,18.1,18.105,17.62,17.81,485270.0
2013-06-25,17.9,18.175,17.7,18.12,502188.0
2013-06-26,18.215,18.385,18.08,18.115,454694.0
2013-06-27,18.12,18.305,17.965,18.015,562866.0
2013-06-28,18.03,18.73,17.985,18.6,1008692.0
2013-07-02,18.57,18.585,18.32,18.485,680312.0
2013-07-03,18.485,18.58,18.37,18.58,375292.0
2013-07-04,18.66,18.77,18.445,18.62,44884.0
2013-07-05,18.605,18.76,18.545,18.62,331380.0
2013-07-08,18.645,18.74,18.615,18.73,424938.0
2013-07-09,18.73,18.815,18.615,18.765,557076.0
2013-07-10,18.8,19.08,18.765,19.065,526452.0
2013-07-11,19.125,19.285,19.0,19.065,974104.0
2013-07-12,19.16,19.52,19.03,19.355,689634.0
2013-07-15,19.445,19.665,19.375,19.46,735212.0
2013-07-16,19.43,19.46,19.17,19.205,424860.0
2013-07-17,19.3,19.575,19.3,19.475,271882.0
2013-07-18,19.6,19.735,19.415,19.575,458474.0
2013-07-19,19.58,19.625,19.25,19.475,216980.0
2013-07-22,19.46,19.51,19.26,19.455,258732.0
2013-07-23,19.51,19.805,19.425,19.665,497500.0
2013-07-24,19.76,19.925,19.665,19.77,596674.0
2013-07-25,19.77,20.005,19.75,19.975,375398.0
2013-07-26,19.975,20.225,19.92,20.1,489866.0
2013-07-29,20.125,20.22,19.92,20.06,362506.0
2013-07-30,20.125,20.24,19.955,20.07,411468.0
2013-07-31,20.245,20.25,19.955,19.99,641122.0
2013-08-01,20.765,21.315,20.69,20.92,968366.0
2013-08-02,20.535,21.18,20.535,20.985,706776.0
2013-08-06,21.105,21.145,20.81,20.99,883950.0
2013-08-07,20.935,21.025,20.81,20.85,564690.0
2013-08-08,20.855,20.88,20.675,20.855,895224.0
2013-08-09,20.81,20.88,20.605,20.615,658456.0
2013-08-12,20.585,20.665,20.055,20.235,1061008.0
2013-08-13,20.285,20.76,20.285,20.735,621908.0
2013-08-14,20.63,20.765,20.62,20.715,492828.0
2013-08-15,20.595,20.61,20.345,20.52,568040.0
2013-08-16,20.405,20.725,20.405,20.615,315464.0
2013-08-19,20.445,20.65,20.3,20.315,226048.0
2013-08-20,20.375,20.625,20.3,20.33,355598.0
2013-08-21,20.4,20.4,19.745,20.005,866378.0
2013-08-22,20.04,20.125,19.985,20.055,432428.0
2013-08-23,20.125,20.315,19.99,20.23,600204.0
2013-08-26,20.21,20.405,20.21,20.315,477030.0
2013-08-27,20.215,20.265,20.07,20.15,765874.0
2013-08-28,20.07,20.27,20.005,20.265,530140.0
2013-08-29,20.19,20.605,20.19,20.54,403218.0
2013-08-30,20.635,20.635,20.225,20.225,471112.0
2013-09-03,20.385,20.81,20.38,20.75,513016.0
2013-09-04,20.785,20.93,20.665,20.905,338932.0
2013-09-05,20.9,21.07,20.89,21.005,487616.0
2013-09-06,21.145,21.145,20.6,20.695,343964.0
2013-09-09,20.745,20.785,20.695,20.78,436176.0
2013-09-10,20.865,20.885,20.72,20.865,470234.0
2013-09-11,20.8,20.92,20.77,20.865,356982.0
2013-09-12,20.82,21.05,20.715,20.725,275970.0
2013-09-13,20.725,20.955,20.715,20.81,259698.0
2013-09-16,20.91,21.025,20.82,21.025,278334.0
2013-09-17,21.195,21.275,21.035,21.045,463092.0
2013-09-18,21.14,21.14,20.895,21.06,357872.0
2013-09-19,21.12,21.34,20.955,21.245,659214.0
2013-09-20,21.41,21.415,21.25,21.28,1077710.0
2013-09-23,21.24,21.57,21.24,21.555,1088402.0
2013-09-24,21.59,21.815,21.565,21.79,978242.0
2013-09-25,21.85,21.85,21.365,21.4,663308.0
2013-09-26,21.48,21.635,21.315,21.315,516012.0
2013-09-27,21.28,21.415,21.11,21.165,389228.0
2013-09-30,21.105,21.105,20.86,20.89,709294.0
2013-10-01,20.87,21.12,20.8,21.035,368162.0
2013-10-02,20.965,20.975,20.8,20.825,650366.0
2013-10-03,20.77,20.84,20.725,20.82,644886.0
2013-10-04,20.82,21.11,20.82,20.92,343222.0
2013-10-07,20.82,20.89,20.595,20.595,332882.0
2013-10-08,20.54,20.615,20.26,20.455,751912.0
2013-10-09,20.51,20.89,20.465,20.87,474714.0
2013-10-10,21.01,21.195,20.905,20.97,368884.0
2013-10-11,21.005,21.1,20.92,20.99,240016.0
2013-10-15,20.91,21.035,20.685,20.725,224390.0
2013-10-16,20.71,20.965,20.645,20.945,396266.0
2013-10-17,20.92,20.995,20.795,20.995,401150.0
2013-10-18,20.985,21.245,20.985,21.22,457148.0
2013-10-21,21.235,21.37,21.2,21.285,718576.0
2013-10-22,21.455,21.65,21.275,21.555,962372.0
2013-10-23,21.595,21.755,21.565,21.715,766954.0
2013-10-24,21.685,21.93,21.675,21.92,793064.0
2013-10-25,21.925,22.045,21.835,21.97,368740.0
2013-10-28,21.895,22.29,21.895,22.21,347926.0
2013-10-29,22.345,22.38,21.895,21.97,665096.0
2013-10-30,21.94,22.175,21.74,21.84,302370.0
2013-10-31,21.8,22.05,21.78,21.96,640354.0
2013-11-01,21.965,22.31,21.96,22.25,559982.0
2013-11-04,22.3,22.315,21.985,22.1,882024.0
2013-11-05,22.165,22.19,21.78,21.915,579386.0
2013-11-06,21.99,21.99,21.73,21.85,542162.0
2013-11-07,21.86,22.12,21.86,21.98,688048.0
2013-11-08,22.02,22.24,21.96,22.09,258442.0
2013-11-11,22.125,22.25,22.03,22.24,291110.0
2013-11-12,22.275,22.48,22.235,22.235,572410.0
2013-11-13,22.165,22.42,22.125,22.38,588908.0
2013-11-14,22.415,22.59,22.355,22.36,322690.0
2013-11-15,22.38,22.39,22.185,22.31,391378.0
2013-11-18,22.37,22.9,22.34,22.5,545680.0
2013-11-19,22.545,23.02,22.525,22.61,741054.0
2013-11-20,22.715,22.715,22.28,22.415,1479670.0
2013-11-21,21.86,21.935,21.365,21.675,2396250.0
2013-11-22,21.58,22.61,21.58,22.26,1064248.0
2013-11-25,22.28,22.585,22.11,22.15,675426.0
2013-11-26,22.16,22.225,21.98,22.14,491092.0
2013-11-27,22.03,22.495,22.0,22.355,310644.0
2013-11-28,22.455,22.455,22.22,22.37,59400.0
2013-11-29,22.345,22.72,22.335,22.435,240456.0
2013-12-02,22.415,22.485,22.1,22.105,990610.0
2013-12-03,22.03,22.755,21.98,22.72,1045632.0
2013-12-04,22.72,22.83,22.545,22.585,935490.0
2013-12-05,22.61,22.9,22.465,22.77,714254.0
2013-12-06,23.07,23.49,22.93,23.49,662676.0
2013-12-09,23.495,24.32,23.495,24.1,924504.0
2013-12-10,24.11,24.19,23.79,23.925,634314.0
2013-12-11,24.035,24.035,23.695,23.735,606306.0
2013-12-12,23.665,23.77,23.35,23.53,381996.0
2013-12-13,23.53,23.825,23.39,23.745,346518.0
2013-12-16,23.78,23.925,23.55,23.805,526790.0
2013-12-17,23.75,24.005,23.75,23.93,572200.0
2013-12-18,23.91,24.635,23.85,24.53,517896.0
2013-12-19,24.57,24.59,24.0,24.355,430356.0
2013-12-20,24.44,24.615,24.27,24.445,808434.0
2013-12-23,24.585,24.61,24.395,24.49,223632.0
2013-12-24,24.49,24.77,24.405,24.69,107328.0
2013-12-27,24.9,25.055,24.715,24.945,302058.0
2013-12-30,25.02,25.04,24.68,24.915,212148.0
2013-12-31,24.91,25.035,24.685,24.785,291752.0
2014-01-02,24.81,24.98,24.46,24.875,392714.0
2014-01-03,24.86,24.87,24.515,24.65,287068.0
2014-01-06,24.69,24.725,24.455,24.665,208700.0
2014-01-07,24.765,25.045,24.595,24.705,384852.0
2014-01-08,24.845,25.075,24.585,25.02,475112.0
2014-01-09,25.125,25.22,24.905,24.955,463146.0
2014-01-10,25.04,25.395,24.945,25.375,468852.0
2014-01-13,25.41,26.205,25.305,25.84,902780.0
2014-01-14,25.905,25.99,25.79,25.9,794998.0
2014-01-15,26.0,26.25,25.77,25.83,1122842.0
2014-01-16,25.825,26.03,25.7,25.935,704402.0
2014-01-17,25.87,26.4,25.87,26.14,673612.0
2014-01-20,26.185,26.33,26.04,26.17,1706186.0
2014-01-21,26.175,26.395,26.055,26.15,642794.0
2014-01-22,26.3,26.3,25.93,26.005,1337138.0
2014-01-23,26.03,26.03,25.65,25.775,441684.0
2014-01-24,25.665,25.725,25.03,25.15,575222.0
2014-01-27,25.07,25.255,24.905,25.125,1690782.0
2014-01-28,25.195,25.62,25.085,25.515,958370.0
2014-01-29,25.44,25.69,25.395,25.515,677126.0
2014-01-30,25.535,26.27,25.535,26.25,1312492.0
2014-01-31,25.925,26.225,25.33,26.0,904790.0
2014-02-03,25.995,26.0,25.185,25.315,1110360.0
2014-02-04,25.405,25.48,25.075,25.24,661756.0
2014-02-05,25.38,25.685,24.955,25.495,491438.0
2014-02-06,26.04,26.04,24.595,24.8,1239716.0
2014-02-07,24.94,25.38,24.8,25.305,1018860.0
2014-02-10,25.42,25.42,24.915,25.045,481184.0
2014-02-11,25.0,25.435,24.95,25.315,436134.0
2014-02-12,25.37,25.435,25.065,25.32,747220.0
2014-02-13,25.305,25.45,25.12,25.3,465388.0
2014-02-14,25.27,25.365,24.975,25.195,579960.0
2014-02-18,25.345,25.345,24.355,24.48,763852.0
2014-02-19,24.455,24.475,24.24,24.33,959682.0
2014-02-20,24.4,24.59,24.33,24.49,893094.0
2014-02-21,24.58,24.69,24.23,24.265,481146.0
2014-02-24,24.245,24.625,24.24,24.58,491654.0
2014-02-25,24.51,24.595,24.155,24.205,440558.0
2014-02-26,24.29,25.045,24.205,24.94,429470.0
2014-02-27,24.915,25.225,24.805,24.855,633224.0
2014-02-28,24.77,25.07,24.76,24.905,609772.0
2014-03-03,24.58,24.725,24.44,24.705,394678.0
2014-03-04,24.895,25.22,24.755,25.155,564530.0
2014-03-05,25.13,25.255,24.955,25.255,650172.0
2014-03-06,25.145,25.17,24.755,24.78,714888.0
2014-03-07,24.965,25.155,24.705,24.83,881492.0
2014-03-10,24.865,24.885,24.505,24.62,291438.0
2014-03-11,24.62,24.62,24.05,24.125,484226.0
2014-03-12,24.305,24.525,24.245,24.36,372068.0
2014-03-13,24.465,24.47,23.8,23.895,395260.0
2014-03-14,23.76,23.9,23.445,23.515,536512.0
2014-03-17,23.505,23.94,23.49,23.56,460788.0
2014-03-18,23.625,24.11,23.53,24.08,624128.0
2014-03-19,24.08,24.58,24.08,24.47,481590.0
2014-03-20,24.5,24.5,24.23,24.33,355172.0
2014-03-21,24.265,24.74,24.195,24.5,1189004.0
2014-03-24,24.635,24.635,23.91,24.03,1784930.0
2014-03-25,24.115,24.235,23.89,23.935,341176.0
2014-03-26,23.945,24.415,23.945,24.19,997934.0
2014-03-27,24.215,24.295,23.595,23.76,644414.0
2014-03-28,23.84,23.985,23.805,23.915,460794.0
2014-03-31,23.97,24.51,23.965,24.44,616770.0
2014-04-01,24.39,24.705,24.305,24.35,477528.0
2014-04-02,24.405,24.75,24.295,24.715,651454.0
2014-04-03,24.785,24.895,24.665,24.85,718312.0
2014-04-04,24.895,24.96,24.61,24.635,881248.0
2014-04-07,24.505,24.63,23.94,24.08,678564.0
2014-04-08,23.955,24.315,23.795,23.865,749788.0
2014-04-09,23.96,23.995,23.74,23.965,511246.0
2014-04-10,23.975,24.075,23.76,23.805,674422.0
2014-04-11,23.76,23.765,23.445,23.615,735740.0
2014-04-14,23.62,23.83,23.555,23.635,524136.0
2014-04-15,23.83,24.18,23.665,24.09,1037990.0
2014-04-16,24.115,24.29,24.02,24.22,586912.0
2014-04-17,24.155,24.275,24.105,24.2,323746.0
2014-04-21,24.19,24.215,23.995,24.185,415732.0
2014-04-22,24.125,24.225,23.98,24.14,563138.0
2014-04-23,24.205,24.53,24.075,24.45,603122.0
2014-04-24,24.48,24.555,24.245,24.44,511532.0
2014-04-25,24.325,24.4,23.92,24.22,745010.0
2014-04-28,24.255,24.58,24.145,24.575,609890.0
2014-04-29,24.6,24.605,24.305,24.475,587672.0
2014-04-30,24.4,24.61,24.05,24.58,614400.0
2014-05-01,24.49,24.995,24.47,24.87,770568.0
2014-05-02,25.225,26.65,25.2,26.485,1569574.0
2014-05-05,26.865,26.975,26.405,26.585,855902.0
2014-05-06,26.58,26.58,26.13,26.28,1049142.0
2014-05-07,26.29,26.37,25.965,25.975,584646.0
2014-05-08,25.95,26.33,25.7,25.82,408632.0
2014-05-09,25.91,26.22,25.86,26.085,416546.0
2014-05-12,26.145,26.23,26.045,26.215,337112.0
2014-05-13,26.29,26.29,25.975,26.11,273842.0
2014-05-14,26.085,26.145,25.8,25.96,314528.0
2014-05-15,25.99,26.005,25.385,25.55,323770.0
2014-05-16,25.495,25.87,25.455,25.76,518082.0
2014-05-20,25.735,25.76,25.26,25.375,303094.0
2014-05-21,25.44,25.73,25.44,25.565,392556.0
2014-05-22,25.565,25.77,25.5,25.53,223862.0
2014-05-23,25.495,25.65,25.47,25.595,198514.0
2014-05-26,25.495,25.98,25.49,25.92,101198.0
2014-05-27,25.925,26.3,25.715,26.29,639104.0
2014-05-28,26.195,26.21,26.04,26.14,627704.0
2014-05-29,26.14,26.23,26.005,26.175,609236.0
2014-05-30,26.095,26.17,25.745,25.94,598964.0
2014-06-02,26.055,26.215,25.915,26.1,334966.0
2014-06-03,26.02,26.325,26.02,26.035,364126.0
2014-06-04,26.035,26.11,25.825,25.915,266182.0
2014-06-05,25.89,26.005,25.665,25.895,307300.0
2014-06-06,25.885,26.165,25.785,26.165,257098.0
2014-06-09,26.02,26.335,26.02,26.33,495792.0
2014-06-10,26.325,26.66,26.245,26.595,545712.0
2014-06-11,26.475,26.555,26.27,26.405,395220.0
2014-06-12,26.44,26.44,25.86,25.91,369772.0
2014-06-13,25.98,25.99,25.71,25.895,296220.0
2014-06-16,25.895,26.135,25.825,26.045,397488.0
2014-06-17,26.06,26.25,25.99,26.06,449500.0
2014-06-18,26.09,26.525,25.965,26.495,733476.0
2014-06-19,26.695,27.525,26.585,27.28,1090584.0
2014-06-20,27.62,27.62,27.17,27.375,1194268.0
2014-06-23,27.42,27.42,26.765,26.86,653918.0
2014-06-24,26.86,27.02,26.695,26.83,500266.0
2014-06-25,26.75,27.05,26.615,26.68,489272.0
2014-06-26,26.72,27.46,26.695,27.29,550196.0
2014-06-27,27.38,27.695,27.3,27.55,439770.0
2014-06-30,27.57,27.665,27.475,27.63,344138.0
2014-07-02,27.855,28.145,27.785,27.925,692318.0
2014-07-03,28.135,28.56,27.95,28.09,423832.0
2014-07-04,27.925,28.125,27.795,27.905,176744.0
2014-07-07,27.93,28.24,27.86,28.235,529638.0
2014-07-08,28.33,28.33,27.845,28.06,513356.0
2014-07-09,28.175,28.22,27.905,28.125,449698.0
2014-07-10,27.785,27.94,27.435,27.48,649054.0
2014-07-11,27.55,27.72,27.46,27.56,379802.0
2014-07-14,27.59,27.83,27.57,27.745,345144.0
2014-07-15,27.9,27.97,27.67,27.89,404450.0
2014-07-16,28.06,28.245,27.8,28.1,537496.0
2014-07-17,27.975,28.18,27.855,28.015,451244.0
2014-07-18,27.915,28.335,27.915,28.295,361950.0
2014-07-21,28.25,28.28,28.01,28.13,355042.0
2014-07-22,28.24,28.605,28.18,28.58,481840.0
2014-07-23,28.72,28.72,28.17,28.325,311942.0
2014-07-24,28.44,28.825,28.44,28.775,376556.0
2014-07-25,29.17,29.565,29.065,29.16,896002.0
2014-07-28,29.155,29.205,29.005,29.05,478266.0
2014-07-29,29.155,29.235,28.895,28.925,466630.0
2014-07-30,28.975,29.15,28.835,29.05,452252.0
2014-07-31,28.52,28.52,27.445,28.075,1611630.0
2014-08-01,28.225,28.53,27.97,28.245,622750.0
2014-08-05,28.16,28.29,27.95,28.13,505768.0
2014-08-06,28.045,28.265,27.975,28.12,377104.0
2014-08-07,28.265,28.265,27.6,27.855,773132.0
2014-08-08,27.875,28.035,27.765,28.02,392990.0
2014-08-11,27.925,28.22,27.795,28.045,474202.0
2014-08-12,28.11,28.13,27.44,27.59,683936.0
2014-08-13,27.73,27.73,27.29,27.5,523482.0
2014-08-14,27.41,27.64,27.4,27.64,301450.0
2014-08-15,27.685,27.76,27.115,27.295,421386.0
2014-08-18,27.325,27.62,27.325,27.51,322722.0
2014-08-19,27.62,28.025,27.56,27.975,454338.0
2014-08-20,27.975,28.01,27.785,27.89,333480.0
2014-08-21,27.86,27.975,27.71,27.82,212214.0
2014-08-22,27.82,27.91,27.655,27.785,420294.0
2014-08-25,27.855,28.07,27.785,27.97,299248.0
2014-08-26,28.01,28.175,27.87,27.885,447426.0
2014-08-27,27.865,27.935,27.58,27.62,441342.0
2014-08-28,27.7,27.7,27.34,27.53,444942.0
2014-08-29,27.63,27.63,27.355,27.44,347094.0
2014-09-02,27.335,27.42,27.13,27.16,807158.0
2014-09-03,27.14,27.215,26.845,26.94,643374.0
2014-09-04,26.95,27.34,26.95,27.235,585294.0
2014-09-05,27.27,27.335,27.16,27.215,331722.0
2014-09-08,27.205,27.46,27.115,27.355,1094358.0
2014-09-09,27.28,27.43,27.18,27.23,415248.0
2014-09-10,27.235,27.34,27.08,27.135,230864.0
2014-09-11,27.11,27.26,27.015,27.12,664282.0
2014-09-12,27.035,27.15,27.035,27.095,663782.0
2014-09-15,27.005,27.145,26.37,26.49,637332.0
2014-09-16,26.265,26.46,26.135,26.445,1079626.0
2014-09-17,26.4,26.565,26.33,26.445,728056.0
2014-09-18,26.49,26.835,26.445,26.8,857900.0
2014-09-19,26.76,26.92,26.235,26.47,1623698.0
2014-09-22,26.725,26.815,26.335,26.65,758988.0
2014-09-23,26.66,26.67,26.49,26.555,623438.0
2014-09-24,26.525,26.85,26.43,26.78,510892.0
2014-09-25,27.035,27.035,26.41,26.56,714822.0
2014-09-26,26.515,26.94,26.465,26.93,385582.0
2014-09-29,26.555,26.945,26.53,26.815,362998.0
2014-09-30,26.835,27.145,26.71,26.97,614922.0
2014-10-01,26.855,26.885,26.175,26.355,889586.0
2014-10-02,26.37,26.41,25.85,26.39,892558.0
2014-10-03,26.535,26.96,26.515,26.795,828502.0
2014-10-06,26.835,26.835,26.485,26.63,586338.0
2014-10-07,26.54,26.71,26.53,26.665,537706.0
2014-10-08,26.51,27.08,26.51,27.04,642914.0
2014-10-09,26.9,27.805,26.89,27.49,1276104.0
2014-10-10,27.34,28.165,27.32,27.64,1725792.0
2014-10-14,27.47,27.805,27.325,27.535,776718.0
2014-10-15,27.16,27.46,26.74,26.97,966228.0
2014-10-16,26.64,27.465,26.63,27.32,699030.0
2014-10-17,27.23,27.57,27.18,27.37,477818.0
2014-10-20,27.25,27.665,27.13,27.63,334312.0
2014-10-21,27.63,28.635,27.555,28.6,1073310.0
2014-10-22,28.665,28.905,28.61,28.695,846028.0
2014-10-23,28.95,28.96,28.57,28.615,730620.0
2014-10-24,28.615,28.805,28.545,28.705,480270.0
2014-10-27,28.7,28.835,28.6,28.78,406298.0
2014-10-28,28.92,29.16,28.665,29.065,455622.0
2014-10-29,29.11,29.11,28.46,28.845,499864.0
2014-10-30,28.845,29.425,28.835,29.345,664672.0
2014-10-31,29.77,30.205,29.39,29.555,976492.0
2014-11-03,29.535,29.845,29.285,29.365,662590.0
2014-11-04,29.295,29.475,29.085,29.375,633532.0
2014-11-05,29.535,29.625,29.195,29.27,771892.0
2014-11-06,29.33,29.335,29.05,29.205,791414.0
2014-11-07,29.13,29.415,29.01,29.35,461062.0
2014-11-10,29.42,29.605,28.925,29.135,614542.0
2014-11-11,29.125,29.275,29.045,29.165,307216.0
2014-11-12,29.16,29.16,28.565,29.015,729972.0
2014-11-13,29.065,29.17,28.8,28.96,596158.0
2014-11-14,28.875,29.39,28.85,29.345,362686.0
2014-11-17,29.415,30.205,29.3,29.57,899766.0
2014-11-18,29.54,29.68,29.025,29.05,552388.0
2014-11-19,29.055,29.425,28.92,29.11,701122.0
2014-11-20,29.045,29.24,28.715,28.77,568228.0
2014-11-21,28.875,29.025,28.175,28.64,903812.0
2014-11-24,28.635,28.88,28.595,28.81,655842.0
2014-11-25,28.835,29.175,28.67,28.795,976520.0
2014-11-26,28.795,28.845,28.44,28.65,576924.0
2014-11-27,28.94,29.49,28.505,29.24,263186.0
2014-11-28,29.39,29.66,29.095,29.105,369778.0
2014-12-01,29.375,29.465,29.105,29.18,951894.0
2014-12-02,29.105,29.84,29.105,29.72,1333724.0
2014-12-03,29.72,29.91,29.08,29.195,1369036.0
2014-12-04,25.31,27.265,25.045,26.51,5205976.0
2014-12-05,26.715,27.83,26.715,27.515,2110578.0
2014-12-08,27.28,27.73,26.86,27.105,1844766.0
2014-12-09,27.045,27.2,26.48,27.145,1575988.0
2014-12-10,26.92,27.645,26.695,27.635,1382718.0
2014-12-11,27.73,28.52,27.605,28.34,1508342.0
2014-12-12,28.175,28.82,28.175,28.745,1103390.0
2014-12-15,28.94,28.99,28.205,28.475,1501792.0
2014-12-16,28.495,29.16,28.32,28.915,1234312.0
2014-12-17,28.82,29.14,28.65,29.055,1282898.0
2014-12-18,29.21,29.69,29.025,29.505,1258370.0
2014-12-19,29.74,29.74,28.885,28.885,1946440.0
2014-12-22,29.18,29.425,28.81,29.28,914164.0
2014-12-23,29.33,29.395,29.08,29.305,678618.0
2014-12-24,29.255,29.635,29.255,29.4,323584.0
2014-12-29,29.31,29.535,29.145,29.255,441766.0
2014-12-30,29.33,29.33,28.755,28.935,460664.0
2014-12-31,28.99,29.145,28.695,28.98,277526.0
2015-01-02,29.09,29.4,28.625,29.02,372400.0
2015-01-05,29.005,29.08,28.055,28.24,599938.0
2015-01-06,28.01,28.37,27.68,28.105,772712.0
2015-01-07,28.27,28.745,28.23,28.535,762752.0
2015-01-08,28.695,29.5,28.635,29.42,554764.0
2015-01-09,29.385,29.55,29.025,29.07,422492.0
2015-01-12,29.03,29.375,28.755,29.355,401006.0
2015-01-13,29.495,29.855,28.965,29.29,579992.0
2015-01-14,29.065,29.225,28.545,28.805,447972.0
2015-01-15,28.815,28.87,28.285,28.675,519252.0
2015-01-16,28.685,29.215,28.61,29.105,289194.0
2015-01-19,29.295,29.62,29.11,29.48,177738.0
2015-01-20,29.84,30.33,29.51,30.19,927944.0
2015-01-21,30.115,30.53,29.785,30.435,755360.0
2015-01-22,30.44,31.82,30.425,31.675,1128476.0
2015-01-23,31.785,31.845,31.345,31.745,821570.0
2015-01-26,31.91,32.21,31.68,32.19,517288.0
2015-01-27,31.98,32.12,31.7,32.08,870028.0
2015-01-28,32.37,32.685,32.2,32.355,981796.0
2015-01-29,32.44,32.81,32.21,32.575,532456.0
2015-01-30,32.59,33.34,32.365,32.72,656926.0
2015-02-02,32.93,33.395,32.645,33.295,923056.0
2015-02-03,33.485,33.485,32.21,32.355,914922.0
2015-02-04,32.57,32.665,32.21,32.3,948962.0
2015-02-05,31.315,32.41,31.125,32.14,1837410.0
2015-02-06,32.2,32.7,31.98,32.175,1087350.0
2015-02-09,32.06,32.49,31.98,32.335,878190.0
2015-02-10,32.43,32.75,32.11,32.3,478260.0
2015-02-11,32.2,32.575,32.165,32.435,442726.0
2015-02-12,32.425,32.795,32.185,32.625,411238.0
2015-02-13,32.73,32.81,32.345,32.685,268992.0
2015-02-17,32.745,32.75,32.02,32.26,865470.0
2015-02-18,32.32,32.475,32.035,32.195,516596.0
2015-02-19,32.09,32.645,32.09,32.395,333130.0
2015-02-20,32.47,33.135,32.39,32.97,337992.0
2015-02-23,32.995,33.625,32.935,33.525,369122.0
2015-02-24,33.51,33.925,33.24,33.295,388904.0
2015-02-25,33.305,33.57,33.14,33.405,318528.0
2015-02-26,33.405,33.85,33.195,33.725,353902.0
2015-02-27,33.73,33.965,33.545,33.595,451668.0
2015-03-02,33.525,33.77,33.38,33.535,401018.0
2015-03-03,33.485,33.52,32.955,33.155,690128.0
2015-03-04,32.925,33.095,32.66,32.845,554562.0
2015-03-05,32.875,33.535,32.875,33.24,591532.0
2015-03-06,33.125,33.52,32.875,33.11,757930.0
2015-03-09,32.9,33.16,32.87,33.08,364162.0
2015-03-10,32.99,32.99,32.565,32.69,707028.0
2015-03-11,32.625,32.935,32.55,32.88,435354.0
2015-03-12,32.875,33.21,32.63,33.05,325966.0
2015-03-13,32.955,33.13,32.72,32.985,286092.0
2015-03-16,33.005,33.57,33.0,33.225,437616.0
2015-03-17,32.945,33.56,32.92,33.38,963922.0
2015-03-18,33.415,33.5,32.925,33.38,510982.0
2015-03-19,33.57,33.77,33.35,33.53,492596.0
2015-03-20,33.65,33.665,33.1,33.165,1084848.0
2015-03-23,33.23,33.42,32.94,33.185,345962.0
2015-03-24,33.17,33.87,33.075,33.67,416130.0
2015-03-25,33.835,34.08,33.365,33.515,423672.0
2015-03-26,33.39,33.57,33.075,33.2,444942.0
2015-03-27,33.195,33.495,33.095,33.245,294266.0
2015-03-30,33.025,33.8,33.015,33.235,173880.0
2015-03-31,33.19,33.325,32.955,33.0,462256.0
2015-04-01,33.185,33.46,33.05,33.325,388038.0
2015-04-02,33.37,34.015,33.315,33.695,231735.0
2015-04-06,33.865,35.165,33.705,33.855,478748.0
2015-04-07,33.97,34.22,33.73,34.025,578294.0
2015-04-08,34.025,34.33,33.855,34.065,283146.0
2015-04-09,34.12,34.64,34.025,34.33,300225.0
2015-04-10,34.385,34.81,34.245,34.66,329452.0
2015-04-13,34.64,34.94,34.535,34.58,284926.0
2015-04-14,34.615,35.49,34.43,35.375,530141.0
2015-04-15,35.445,35.57,34.755,34.82,526577.0
2015-04-16,34.81,34.82,34.095,34.535,482063.0
2015-04-17,34.385,34.615,34.04,34.325,296247.0
2015-04-20,34.475,34.66,34.075,34.26,309710.0
2015-04-21,34.28,34.44,33.845,34.065,336125.0
2015-04-22,34.145,34.57,33.875,34.465,378687.0
2015-04-23,34.475,34.5,34.025,34.145,348414.0
2015-04-24,34.26,34.42,33.89,34.295,559651.0
2015-04-27,34.405,34.405,34.005,34.175,427413.0
2015-04-28,34.225,34.225,33.58,33.91,553432.0
2015-04-29,33.925,33.98,33.67,33.8,800799.0
2015-04-30,33.76,34.015,33.685,33.795,789361.0
2015-05-01,33.82,34.13,33.685,34.005,409492.0
2015-05-04,33.98,34.405,33.97,34.29,1077899.0
2015-05-05,34.145,34.29,33.14,33.395,722544.0
2015-05-06,33.38,33.485,32.925,33.28,390863.0
2015-05-07,33.335,33.705,33.15,33.645,644991.0
2015-05-08,33.83,33.995,33.565,33.61,458728.0
2015-05-11,33.545,33.795,33.38,33.57,291112.0
2015-05-12,33.175,33.395,32.97,33.19,317117.0
2015-05-13,33.07,33.29,32.7,32.795,416690.0
2015-05-14,32.32,34.855,32.31,34.785,1380793.0
2015-05-15,34.765,34.97,34.485,34.535,502993.0
2015-05-19,34.825,35.27,34.705,35.25,562357.0
2015-05-20,35.285,35.35,34.72,34.755,538499.0
2015-05-21,34.685,34.94,34.41,34.465,402971.0
2015-05-22,34.615,34.785,34.42,34.73,408585.0
2015-05-25,34.955,34.965,34.495,34.61,44109.0
2015-05-26,34.86,34.94,34.23,34.45,278330.0
2015-05-27,34.575,35.23,34.4,35.14,283106.0
2015-05-28,35.01,35.33,35.0,35.055,212873.0
2015-05-29,34.965,35.15,34.54,34.865,324323.0
2015-06-01,34.955,35.425,34.825,35.285,260624.0
2015-06-02,35.23,35.735,35.055,35.445,306675.0
2015-06-03,35.17,36.47,35.17,36.41,533239.0
2015-06-04,36.265,36.45,35.825,36.035,349247.0
2015-06-05,35.945,36.205,35.755,35.94,266979.0
2015-06-08,35.945,35.985,35.29,35.39,384294.0
2015-06-09,35.335,35.69,35.045,35.46,366702.0
2015-06-10,35.38,35.725,35.31,35.415,265755.0
2015-06-11,35.595,35.745,35.035,35.175,215738.0
2015-06-12,35.055,35.23,34.93,35.025,290388.0
2015-06-15,34.905,35.84,34.795,35.77,462821.0
2015-06-16,35.585,36.56,35.585,36.365,498158.0
2015-06-17,36.56,36.64,36.01,36.16,431548.0
2015-06-18,35.99,36.14,35.77,36.125,267009.0
2015-06-19,35.79,36.38,35.62,35.815,1465898.0
2015-06-22,35.895,36.655,35.895,36.355,265285.0
2015-06-23,36.4,36.885,36.335,36.575,234128.0
2015-06-24,36.565,36.965,36.37,36.93,392891.0
2015-06-25,37.065,37.23,36.55,36.825,299059.0
2015-06-26,36.91,37.215,36.78,37.08,259110.0
2015-06-29,36.725,36.895,36.355,36.515,306076.0
2015-06-30,36.7,37.01,36.61,36.725,433716.0
2015-07-02,37.185,37.735,36.86,37.62,484048.0
2015-07-03,38.045,38.045,37.255,37.78,88225.0
2015-07-06,37.355,38.125,37.355,37.62,308048.0
2015-07-07,37.735,37.885,37.25,37.835,363317.0
2015-07-08,37.69,37.815,36.6,36.85,552065.0
2015-07-09,37.17,37.675,37.01,37.1,446628.0
2015-07-10,37.31,37.68,37.295,37.575,489505.0
2015-07-13,38.145,38.565,37.94,38.54,788500.0
2015-07-14,38.56,39.295,38.46,39.09,407039.0
2015-07-15,38.62,39.09,37.69,38.32,736512.0
2015-07-16,38.425,38.755,38.215,38.365,304598.0
2015-07-17,38.445,38.63,38.115,38.63,191472.0
2015-07-20,38.63,39.595,38.595,39.32,370711.0
2015-07-21,39.62,39.62,38.955,39.16,300330.0
2015-07-22,39.125,39.39,38.905,39.365,225540.0
2015-07-23,39.365,39.655,39.08,39.365,665701.0
2015-07-24,39.49,39.71,38.71,38.875,403242.0
2015-07-27,38.72,39.18,38.345,38.525,438038.0
2015-07-28,38.61,39.355,38.56,39.26,314069.0
2015-07-29,39.215,39.335,38.4,38.915,472337.0
2015-07-30,39.135,40.48,38.745,40.415,414198.0
2015-07-31,36.735,38.84,36.735,37.335,1234007.0
2015-08-04,37.08,38.825,36.99,38.25,714413.0
2015-08-05,38.54,38.8,38.0,38.49,491792.0
2015-08-06,38.285,38.415,37.815,38.02,489848.0
2015-08-07,38.1,38.4,37.87,38.135,574784.0
2015-08-10,38.275,38.33,36.985,37.055,578253.0
2015-08-11,36.93,37.53,36.825,37.285,401696.0
2015-08-12,37.315,37.315,35.905,36.74,602349.0
2015-08-13,36.765,37.43,36.765,37.05,260716.0
2015-08-14,37.015,37.52,36.8,37.475,428820.0
2015-08-17,37.225,37.34,36.755,36.995,315744.0
2015-08-18,36.95,37.155,36.58,36.79,293724.0
2015-08-19,36.785,37.2,36.305,36.905,496428.0
2015-08-20,36.515,36.73,36.35,36.525,358943.0
2015-08-21,35.96,36.33,35.585,35.71,650353.0
2015-08-24,33.725,35.685,32.615,34.85,810030.0
2015-08-25,35.25,35.79,34.875,34.955,469541.0
2015-08-26,35.46,36.01,35.03,35.89,575758.0
2015-08-27,36.34,36.395,35.78,35.995,513601.0
2015-08-28,35.89,36.16,35.69,35.95,310741.0
2015-08-31,36.1,36.785,35.94,36.615,671194.0
2015-09-01,35.525,35.93,35.285,35.85,533784.0
2015-09-02,35.96,36.34,35.63,35.95,440195.0
2015-09-03,36.005,36.455,35.505,35.79,482306.0
2015-09-04,35.47,35.905,35.215,35.525,364162.0
2015-09-08,35.825,36.085,35.745,35.895,326653.0
2015-09-09,35.975,36.42,35.675,35.735,357088.0
2015-09-10,35.595,36.12,35.595,35.85,266088.0
2015-09-11,35.81,35.835,35.505,35.73,354335.0
2015-09-14,35.665,35.735,35.135,35.205,352366.0
2015-09-15,35.215,35.39,34.885,35.215,710107.0
2015-09-16,35.195,36.66,35.18,36.59,1184762.0
2015-09-17,36.65,36.67,36.225,36.455,364196.0
2015-09-18,36.12,36.26,35.905,36.04,1495103.0
2015-09-21,36.125,36.465,35.975,36.35,503114.0
2015-09-22,35.905,36.055,35.18,35.46,701373.0
2015-09-23,35.595,35.95,35.445,35.71,352183.0
2015-09-24,35.445,35.92,35.33,35.825,556435.0
2015-09-25,36.17,36.18,35.62,35.73,386899.0
2015-09-28,35.575,35.765,35.195,35.46,530415.0
2015-09-29,35.435,35.64,35.16,35.3,575499.0
2015-09-30,35.505,35.71,35.215,35.71,611277.0
2015-10-01,35.86,35.87,35.215,35.355,679806.0
2015-10-02,35.105,35.265,34.71,35.15,888227.0
2015-10-05,35.345,35.72,35.285,35.615,408602.0
2015-10-06,35.72,35.73,34.24,34.325,921671.0
2015-10-07,34.55,34.655,34.22,34.31,782310.0
2015-10-08,34.365,35.25,34.22,35.195,870662.0
2015-10-09,35.115,35.115,34.415,34.69,424274.0
2015-10-13,35.81,36.1,35.505,36.04,902261.0
2015-10-14,35.835,36.19,35.185,35.25,1197587.0
2015-10-15,35.535,35.535,34.495,34.745,1337749.0
2015-10-16,35.46,35.63,34.76,34.77,706979.0
2015-10-19,34.675,34.875,34.22,34.61,773045.0
2015-10-20,34.495,34.78,34.37,34.725,666888.0
2015-10-21,34.87,34.94,34.095,34.175,758563.0
2015-10-22,34.3,34.68,34.175,34.54,598094.0
2015-10-23,34.795,34.795,33.36,33.795,937980.0
2015-10-26,32.58,32.74,31.385,31.59,1774590.0
2015-10-27,31.4,31.96,31.335,31.915,1186532.0
2015-10-28,32.03,32.44,31.82,32.36,802582.0
2015-10-29,32.705,33.865,32.18,33.725,1948036.0
2015-10-30,33.735,33.785,33.165,33.325,769554.0
2015-11-02,33.345,33.54,33.175,33.46,554809.0
2015-11-03,33.44,33.965,33.345,33.785,489941.0
2015-11-04,33.92,34.185,33.77,33.955,330825.0
2015-11-05,33.975,34.13,33.59,33.66,421502.0
2015-11-06,33.84,33.855,33.325,33.59,439833.0
2015-11-09,33.44,33.575,32.75,32.9,660279.0
2015-11-10,32.765,32.9,32.555,32.83,474713.0
2015-11-11,32.68,32.8,32.18,32.385,449028.0
2015-11-12,31.11,34.71,31.11,33.99,1371036.0
2015-11-13,34.175,34.565,33.31,33.7,807799.0
2015-11-16,33.785,34.91,33.62,34.84,723514.0
2015-11-17,34.905,35.23,34.345,34.725,724709.0
2015-11-18,34.825,35.995,34.825,35.89,1127360.0
2015-11-19,35.86,36.67,35.23,35.32,1066598.0
2015-11-20,35.46,36.125,35.435,35.93,299136.0
2015-11-23,35.94,36.48,35.87,36.075,315221.0
2015-11-24,35.85,36.525,35.76,36.48,685518.0
2015-11-25,36.62,36.885,36.585,36.87,398720.0
2015-11-26,36.895,37.125,36.555,36.91,113322.0
2015-11-27,37.01,37.115,36.805,37.03,150882.0
2015-11-30,37.135,37.145,36.55,36.79,374407.0
2015-12-01,36.2,37.31,36.2,37.16,657219.0
2015-12-02,37.125,37.285,36.745,37.035,574662.0
2015-12-03,37.23,37.23,36.71,36.825,598699.0
2015-12-04,36.77,37.55,36.77,37.435,384233.0
2015-12-07,37.47,37.685,37.16,37.41,519428.0
2015-12-08,37.17,37.47,36.85,37.055,467199.0
2015-12-09,36.955,37.07,35.88,36.025,702626.0
2015-12-10,36.08,36.325,35.9,36.05,841975.0
2015-12-11,35.685,35.955,35.42,35.74,689794.0
2015-12-14,35.795,36.015,35.235,35.43,472673.0
2015-12-15,35.555,36.015,35.42,35.6,417823.0
2015-12-16,35.845,36.05,35.6,35.9,591528.0
2015-12-17,35.92,36.0,35.545,35.765,606356.0
2015-12-18,35.785,35.91,35.615,35.715,882503.0
2015-12-21,36.105,36.14,35.005,35.235,506026.0
2015-12-22,35.325,35.6,34.93,35.465,544788.0
2015-12-23,35.625,35.73,35.305,35.715,362133.0
2015-12-24,35.74,35.82,35.41,35.66,136384.0
2015-12-29,35.92,36.015,35.205,35.705,328350.0
2015-12-30,35.88,36.08,35.385,35.52,215805.0
2015-12-31,35.325,35.57,34.835,34.93,300814.0
2016-01-04,34.3,34.77,34.015,34.765,591612.0
2016-01-05,34.835,34.905,34.53,34.735,535640.0
2016-01-06,34.41,34.87,34.41,34.79,587436.0
2016-01-07,34.31,34.415,33.82,33.895,544568.0
2016-01-08,34.025,34.25,33.425,33.45,495946.0
2016-01-11,33.625,33.625,33.005,33.185,529697.0
2016-01-12,33.3,33.92,33.185,33.66,578088.0
2016-01-13,33.815,33.99,32.9,32.915,456407.0
2016-01-14,33.075,33.54,32.75,33.405,664726.0
2016-01-15,32.75,33.165,32.59,32.97,874810.0
2016-01-18,32.755,32.995,32.755,32.985,287990.0
2016-01-19,33.325,33.45,33.005,33.245,640029.0
2016-01-20,32.985,33.105,32.315,32.74,830030.0
2016-01-21,32.785,33.065,32.59,32.945,817597.0
2016-01-22,33.335,33.875,33.28,33.58,639986.0
2016-01-25,33.58,33.74,32.24,32.58,847872.0
2016-01-26,33.06,33.06,31.415,31.485,958597.0
2016-01-27,31.515,31.805,31.3,31.415,897923.0
2016-01-28,31.565,31.735,31.115,31.46,637781.0
2016-01-29,31.52,31.585,31.195,31.4,750288.0
2016-02-01,31.22,31.45,30.855,31.44,590407.0
2016-02-02,31.335,31.505,30.28,30.69,821781.0
2016-02-03,30.67,30.935,30.325,30.81,755225.0
2016-02-04,30.69,30.97,30.26,30.565,717854.0
2016-02-05,30.41,30.41,29.07,29.65,1018010.0
2016-02-08,29.4,29.435,27.74,28.31,1222156.0
2016-02-09,27.855,28.335,27.75,28.015,1256020.0
2016-02-10,28.06,29.0,28.06,28.75,835172.0
2016-02-11,28.235,28.585,28.085,28.425,633655.0
2016-02-12,28.67,29.025,28.45,29.025,422218.0
2016-02-16,29.295,29.56,28.815,29.435,528649.0
2016-02-17,29.74,30.175,29.585,30.11,673780.0
2016-02-18,30.27,30.375,29.815,30.175,439560.0
2016-02-19,30.085,30.145,29.585,29.88,489013.0
2016-02-22,30.12,30.405,29.96,30.325,777889.0
2016-02-23,30.235,30.305,29.835,29.995,496447.0
2016-02-24,28.195,31.035,27.88,30.91,1489528.0
2016-02-25,30.965,30.97,29.56,30.395,991570.0
2016-02-26,30.645,31.4,30.295,31.32,578910.0
2016-02-29,31.39,31.655,30.955,31.06,531196.0
2016-03-01,31.285,32.32,31.245,31.93,853655.0
2016-03-02,31.95,32.01,31.21,31.275,587261.0
2016-03-03,31.335,31.72,31.21,31.3,395778.0
2016-03-04,31.355,32.11,31.185,31.45,406661.0
2016-03-07,31.37,32.315,31.265,32.19,563742.0
2016-03-08,32.09,32.925,32.015,32.54,1085477.0
2016-03-09,32.745,32.96,32.455,32.625,824500.0
2016-03-10,32.72,33.37,32.66,33.2,1095234.0
2016-03-11,33.405,34.41,33.265,34.18,968914.0
2016-03-14,34.205,34.725,33.905,34.375,721189.0
2016-03-15,34.49,34.805,34.02,34.35,730316.0
2016-03-16,34.34,34.74,33.895,33.965,857041.0
2016-03-17,33.95,34.685,33.69,34.27,830827.0
2016-03-18,34.225,34.865,34.17,34.615,983931.0
2016-03-21,34.68,35.24,34.52,35.205,426536.0
2016-03-22,34.99,34.99,34.65,34.65,639529.0
2016-03-23,35.13,35.445,34.57,35.015,724516.0
2016-03-24,34.715,35.015,34.4,34.66,297116.0
2016-03-28,34.65,34.775,34.43,34.725,275677.0
2016-03-29,34.56,35.0,34.5,34.845,373149.0
2016-03-30,35.0,35.15,34.73,34.76,374373.0
2016-03-31,34.645,35.445,34.535,35.24,539376.0
2016-04-01,35.015,36.015,35.015,35.825,718759.0
2016-04-04,35.915,35.94,35.205,35.33,595750.0
2016-04-05,35.13,35.445,35.045,35.06,474999.0
2016-04-06,35.24,35.73,35.005,35.415,519840.0
2016-04-07,35.285,35.73,34.935,35.085,543190.0
2016-04-08,35.205,35.22,34.11,34.26,668003.0
2016-04-11,34.27,34.695,34.18,34.36,646127.0
2016-04-12,34.465,34.67,33.995,34.045,709999.0
2016-04-13,34.295,34.685,34.12,34.525,542429.0
2016-04-14,34.645,34.91,34.455,34.73,574665.0
2016-04-15,34.635,35.015,34.59,34.875,495034.0
2016-04-18,34.84,35.21,34.68,34.715,468051.0
2016-04-19,34.74,34.875,34.27,34.52,504764.0
2016-04-20,34.68,35.0,34.08,34.385,716385.0
2016-04-21,34.475,35.32,34.43,34.73,731187.0
2016-04-22,34.65,35.05,34.35,34.535,507077.0
2016-04-25,34.51,34.98,34.075,34.955,591374.0
2016-04-26,34.965,35.78,34.955,35.425,560705.0
2016-04-27,35.31,35.505,35.035,35.365,438599.0
2016-04-28,35.195,35.425,34.555,34.57,513317.0
2016-04-29,34.465,34.84,33.995,34.68,866025.0
2016-05-02,34.67,35.08,34.455,34.9,541546.0
2016-05-03,34.785,35.25,34.615,35.025,702194.0
2016-05-04,35.015,35.015,34.065,34.57,686994.0
2016-05-05,35.255,36.485,35.125,35.38,1166595.0
2016-05-06,35.21,35.48,34.28,34.625,519101.0
2016-05-09,34.695,34.84,34.41,34.52,279871.0
2016-05-10,34.705,35.23,34.58,35.15,404101.0
2016-05-11,35.015,35.035,33.895,33.94,478751.0
2016-05-12,34.1,34.17,33.61,34.01,528471.0
2016-05-13,33.93,34.035,33.53,33.76,392194.0
2016-05-16,33.745,33.76,33.11,33.51,512910.0
2016-05-17,33.5,33.59,33.205,33.42,452525.0
2016-05-18,33.415,33.865,33.26,33.825,566348.0
2016-05-19,33.77,34.155,33.12,33.565,489333.0
2016-05-20,33.655,34.26,33.645,34.0,466933.0
2016-05-24,34.07,34.44,33.95,34.44,471519.0
2016-05-25,34.42,34.885,34.305,34.4,316566.0
2016-05-26,34.525,34.705,34.305,34.43,789088.0
2016-05-27,34.545,35.365,34.485,35.17,682879.0
2016-05-30,35.375,35.67,34.77,34.975,396138.0
2016-05-31,34.945,35.135,34.65,34.84,876324.0
2016-06-01,34.785,35.01,34.565,34.935,410347.0
2016-06-02,34.91,35.34,34.895,35.055,749774.0
2016-06-03,34.875,34.935,34.52,34.77,573784.0
2016-06-06,34.855,34.885,34.5,34.535,225397.0
2016-06-07,34.625,34.84,34.34,34.785,490643.0
2016-06-08,34.865,34.92,34.225,34.42,419097.0
2016-06-09,34.33,34.49,34.11,34.305,325413.0
2016-06-10,33.95,34.0,33.645,33.75,240625.0
2016-06-13,33.25,33.895,33.11,33.17,399213.0
2016-06-14,33.17,33.44,33.02,33.125,664690.0
2016-06-15,33.17,33.555,33.155,33.295,379176.0
2016-06-16,33.17,33.2,32.895,33.09,350204.0
2016-06-17,32.92,33.145,32.69,33.0,1148209.0
2016-06-20,33.29,33.555,33.19,33.26,321898.0
2016-06-21,33.33,33.34,32.85,32.915,213501.0
2016-06-22,32.96,33.085,32.69,32.795,257406.0
2016-06-23,33.01,33.02,32.815,32.93,301375.0
2016-06-24,32.04,32.43,31.825,31.94,457763.0
2016-06-27,31.61,31.745,31.46,31.585,560203.0
2016-06-28,31.755,32.62,31.585,32.495,510816.0
2016-06-29,32.825,33.455,32.67,33.29,570931.0
2016-06-30,33.805,34.27,33.43,33.74,781292.0
2016-07-04,34.26,34.41,34.08,34.28,376038.0
2016-07-05,34.205,34.4,34.0,34.195,832036.0
2016-07-06,34.17,34.285,34.01,34.25,490686.0
2016-07-07,34.235,34.49,34.16,34.26,705037.0
2016-07-08,34.455,35.26,34.455,34.865,1089000.0
2016-07-11,35.02,35.555,35.0,35.23,664629.0
2016-07-12,35.39,36.105,35.365,35.945,787372.0
2016-07-13,36.015,36.15,35.76,36.05,662622.0
2016-07-14,36.185,36.49,36.045,36.38,450653.0
2016-07-15,36.505,36.685,36.24,36.365,404160.0
2016-07-18,36.41,36.57,36.195,36.24,657545.0
2016-07-19,36.215,36.525,36.095,36.5,456931.0
2016-07-20,36.65,36.87,36.47,36.625,370908.0
2016-07-21,36.66,36.775,36.515,36.585,180227.0
2016-07-22,36.665,36.87,36.54,36.765,217802.0
2016-07-25,36.73,36.87,36.42,36.64,270395.0
2016-07-26,36.54,36.99,36.3,36.47,320933.0
2016-07-27,35.445,35.47,34.065,34.43,1695630.0
2016-07-28,34.43,34.6,34.17,34.545,539236.0
2016-07-29,34.36,34.475,33.875,34.16,473640.0
2016-08-02,34.035,34.19,33.895,34.0,440514.0
2016-08-03,33.885,34.135,33.53,34.055,325741.0
2016-08-04,34.055,34.305,33.85,34.09,292598.0
2016-08-05,34.25,34.625,34.0,34.155,405136.0
2016-08-08,34.25,34.485,33.99,34.455,288653.0
2016-08-09,34.445,34.545,34.15,34.255,234858.0
2016-08-10,34.215,34.49,33.785,34.045,253993.0
2016-08-11,34.23,34.885,34.09,34.855,350361.0
2016-08-12,34.81,35.035,34.195,34.41,382780.0
2016-08-15,34.47,34.525,34.205,34.31,163789.0
2016-08-16,34.005,34.15,33.685,33.685,337477.0
2016-08-17,33.73,33.765,33.505,33.615,338974.0
2016-08-18,33.525,34.24,33.43,34.07,436135.0
2016-08-19,34.105,34.82,34.035,34.775,292278.0
2016-08-22,34.785,34.89,34.595,34.67,286903.0
2016-08-23,34.82,34.84,34.47,34.615,191415.0
2016-08-24,34.66,34.84,34.545,34.75,216398.0
2016-08-25,34.675,34.805,34.39,34.4,212247.0
2016-08-26,34.445,34.715,34.215,34.57,158087.0
2016-08-29,34.635,34.82,34.615,34.73,116287.0
2016-08-30,34.66,34.775,34.435,34.535,193186.0
2016-08-31,34.56,34.66,34.195,34.5,288301.0
2016-09-01,34.42,34.76,34.275,34.365,420972.0
2016-09-02,34.56,34.83,34.285,34.465,220239.0
2016-09-06,34.435,34.5,34.08,34.48,271124.0
2016-09-07,34.41,34.765,34.34,34.64,217640.0
2016-09-08,34.525,34.615,34.39,34.59,205730.0
2016-09-09,34.49,34.67,33.925,33.99,292702.0
2016-09-12,33.99,34.255,33.845,34.16,295697.0
2016-09-13,33.92,33.955,33.165,33.22,538059.0
2016-09-14,33.275,33.31,32.96,32.98,392049.0
2016-09-15,32.955,33.08,32.775,32.835,621252.0
2016-09-16,32.63,32.68,32.325,32.46,986497.0
2016-09-19,32.415,32.86,32.4,32.54,398179.0
2016-09-20,32.57,32.605,32.14,32.24,626916.0
2016-09-21,32.365,32.62,32.075,32.58,427401.0
2016-09-22,32.685,33.23,32.615,33.15,362568.0
2016-09-23,33.125,33.42,33.06,33.335,273318.0
2016-09-26,33.15,33.22,32.81,33.0,191384.0
2016-09-27,33.025,33.335,32.835,33.16,315569.0
2016-09-28,33.23,33.4,33.06,33.14,275424.0
2016-09-29,33.105,33.265,32.62,32.65,522249.0
2016-09-30,32.8,33.105,32.73,32.74,253248.0
2016-10-03,32.65,32.79,32.39,32.535,265966.0
2016-10-04,32.63,32.72,32.005,32.14,312180.0
2016-10-05,32.24,32.62,32.2,32.435,291151.0
2016-10-06,32.455,32.72,32.245,32.705,210632.0
2016-10-07,32.66,32.745,32.4,32.615,228834.0
2016-10-11,32.595,32.62,32.165,32.4,229413.0
2016-10-12,32.4,32.685,32.255,32.615,281976.0
2016-10-13,32.415,32.49,31.98,32.165,330284.0
2016-10-14,32.3,32.525,31.7,31.825,359910.0
2016-10-17,31.825,31.935,31.57,31.605,254771.0
2016-10-18,31.8,32.05,31.615,31.835,333702.0
2016-10-19,31.87,32.025,31.7,31.755,263267.0
2016-10-20,31.755,31.775,30.855,30.95,518020.0
2016-10-21,30.945,31.575,30.915,31.425,832854.0
2016-10-24,31.55,31.685,31.37,31.575,453595.0
2016-10-25,31.37,31.53,30.665,30.73,585522.0
2016-10-26,30.735,31.14,30.69,30.73,640804.0
2016-10-27,30.845,30.875,30.65,30.665,535908.0
2016-10-28,30.675,31.28,30.655,30.775,766458.0
2016-10-31,30.825,30.96,30.62,30.78,520512.0
2016-11-01,30.78,30.81,30.21,30.37,616607.0
2016-11-02,30.28,30.38,29.895,30.105,784897.0
2016-11-03,29.89,31.7,29.835,29.895,1966207.0
2016-11-04,29.935,30.06,29.475,29.495,700557.0
2016-11-07,29.645,30.345,29.645,30.335,577048.0
2016-11-08,30.3,31.05,30.19,30.71,428500.0
2016-11-09,30.435,30.565,30.04,30.345,1463969.0
2016-11-10,30.54,31.05,30.345,30.435,298614.0
2016-11-11,30.405,30.605,30.185,30.485,235299.0
2016-11-14,30.63,32.105,30.605,32.04,727155.0
2016-11-15,32.21,32.3,31.36,32.12,691019.0
2016-11-16,32.075,32.23,31.68,31.745,493621.0
2016-11-17,31.77,32.065,31.665,32.015,582276.0
2016-11-18,31.975,32.175,31.735,31.835,443273.0
2016-11-21,31.96,32.13,31.735,32.085,292279.0
2016-11-22,32.06,32.685,32.06,32.675,434317.0
2016-11-23,32.65,33.17,32.595,33.025,487089.0
2016-11-24,33.125,33.23,32.755,32.8,161915.0
2016-11-25,32.785,33.33,32.745,33.22,342166.0
2016-11-28,33.13,33.4,32.97,33.3,597207.0
2016-11-29,33.285,33.5,33.215,33.375,415050.0
2016-11-30,33.33,33.57,32.685,32.7,643159.0
2016-12-01,32.755,32.99,32.325,32.495,742906.0
2016-12-02,32.505,33.16,32.235,32.665,572560.0
2016-12-05,32.87,32.955,32.075,32.085,418642.0
2016-12-06,32.1,32.495,32.005,32.48,362895.0
2016-12-07,32.46,32.935,32.46,32.785,891459.0
2016-12-08,32.835,32.9,32.555,32.685,454000.0
2016-12-09,32.695,32.955,32.665,32.935,358012.0
2016-12-12,32.925,32.97,32.53,32.865,503969.0
2016-12-13,32.935,33.07,32.855,32.855,365170.0
2016-12-14,32.855,32.89,32.585,32.83,944934.0
2016-12-15,32.89,33.06,32.785,32.925,385875.0
2016-12-16,33.105,33.49,32.99,33.25,1521729.0
2016-12-19,33.355,33.41,31.59,31.655,1129912.0
2016-12-20,31.805,31.915,31.42,31.45,768809.0
2016-12-21,31.465,31.825,31.405,31.78,324966.0
2016-12-22,31.79,31.925,31.245,31.315,728394.0
2016-12-23,31.305,31.465,30.975,30.975,342442.0
2016-12-28,30.91,31.135,30.815,30.885,338433.0
2016-12-29,30.885,31.135,30.785,30.885,346337.0
2016-12-30,30.895,30.9,30.455,30.525,417232.0
2017-01-03,30.68,30.795,30.44,30.5,677955.0
2017-01-04,30.56,30.945,30.4,30.74,972032.0
2017-01-05,30.455,30.695,30.23,30.445,541295.0
2017-01-06,30.455,30.49,30.095,30.105,401474.0
2017-01-09,30.115,30.22,29.83,29.935,341883.0
2017-01-10,30.66,30.99,30.23,30.39,677468.0
2017-01-11,30.4,30.41,29.325,29.505,660303.0
2017-01-12,29.37,29.445,29.21,29.28,415060.0
2017-01-13,29.325,29.505,29.125,29.145,407914.0
2017-01-16,29.29,29.3,29.02,29.095,101498.0
2017-01-17,29.085,29.415,29.005,29.355,584058.0
2017-01-18,29.36,30.265,29.335,30.0,636056.0
2017-01-19,30.17,30.32,29.665,29.7,545495.0
2017-01-20,29.865,30.155,29.83,29.945,547015.0
2017-01-23,30.0,30.0,29.605,29.755,568065.0
2017-01-24,29.83,29.83,29.535,29.605,421148.0
2017-01-25,29.765,30.345,29.62,30.26,427936.0
2017-01-26,30.445,30.56,30.035,30.08,442182.0
2017-01-27,30.125,30.215,29.88,30.025,577411.0
2017-01-30,29.97,30.345,29.62,30.265,578180.0
2017-01-31,29.83,30.605,29.675,30.48,904828.0
2017-02-01,30.59,30.635,30.31,30.455,714357.0
2017-02-02,30.435,30.445,29.505,29.615,390977.0
2017-02-03,29.55,29.55,27.73,27.91,2052655.0
2017-02-06,27.945,28.205,27.805,28.02,675535.0
2017-02-07,27.94,28.26,27.94,28.03,496224.0
2017-02-08,28.02,28.385,27.74,28.36,539270.0
2017-02-09,28.395,29.175,28.2,29.03,793352.0
2017-02-10,29.14,29.56,29.03,29.39,571103.0
2017-02-13,29.425,29.48,29.175,29.275,252670.0
2017-02-14,29.245,29.435,29.155,29.435,271224.0
2017-02-15,29.46,29.525,29.27,29.325,413931.0
2017-02-16,29.255,29.4,28.985,29.085,297192.0
2017-02-17,28.995,29.36,28.94,29.355,235323.0
2017-02-21,29.355,29.605,29.095,29.56,424724.0
2017-02-22,29.585,29.685,29.075,29.13,442964.0
2017-02-23,30.15,30.94,29.39,29.665,1008152.0
2017-02-24,29.56,30.345,29.31,30.005,830613.0
2017-02-27,30.17,30.17,29.49,29.675,1001607.0
2017-02-28,29.83,30.245,29.7,30.13,914974.0
2017-03-01,30.32,31.115,30.3,31.08,949519.0
2017-03-02,31.155,31.225,30.885,30.93,781842.0
2017-03-03,30.965,31.045,30.685,30.965,576492.0
2017-03-06,31.03,31.065,30.805,31.02,289397.0
2017-03-07,31.075,31.155,30.87,30.885,537333.0
2017-03-08,30.885,31.085,30.78,30.805,554518.0
2017-03-09,30.96,31.21,30.815,30.915,473608.0
2017-03-10,31.075,31.21,30.915,31.04,441647.0
2017-03-13,31.085,31.14,30.815,30.84,596354.0
2017-03-14,30.87,31.39,30.84,31.365,584669.0
2017-03-15,31.38,31.67,31.325,31.605,553910.0
2017-03-16,31.66,31.695,31.525,31.58,502977.0
2017-03-17,31.605,31.72,31.38,31.59,1580924.0
2017-03-20,31.63,31.715,31.425,31.48,525715.0
2017-03-21,31.48,31.48,30.68,30.885,296844.0
2017-03-22,30.835,30.885,30.4,30.61,449381.0
2017-03-23,30.61,31.22,30.59,30.93,438047.0
2017-03-24,30.93,31.595,30.915,31.415,509817.0
2017-03-27,31.255,31.665,31.06,31.64,438063.0
2017-03-28,31.525,31.99,31.49,31.91,536429.0
2017-03-29,31.84,32.295,31.74,32.08,453096.0
2017-03-30,31.985,32.29,31.985,32.09,362132.0
2017-03-31,31.805,32.475,31.805,32.26,417885.0
2017-04-03,32.425,32.64,31.765,31.855,642671.0
2017-04-04,31.83,32.0,31.41,31.445,625147.0
2017-04-05,31.425,32.225,31.425,31.785,619937.0
2017-04-06,31.865,32.26,31.81,31.9,394956.0
2017-04-07,31.895,32.065,31.615,31.85,354114.0
2017-04-10,31.67,32.225,31.65,32.045,373292.0
2017-04-11,31.945,32.43,31.945,32.415,514535.0
2017-04-12,32.335,32.565,32.095,32.145,646868.0
2017-04-13,32.145,32.395,32.145,32.325,543976.0
2017-04-17,32.335,32.99,32.325,32.865,445757.0
2017-04-18,32.865,33.16,32.775,33.14,531982.0
2017-04-19,33.17,33.32,33.105,33.265,456712.0
2017-04-20,33.275,33.85,33.265,33.6,2912736.0
2017-04-21,33.57,33.86,33.43,33.565,559376.0
2017-04-24,33.75,34.17,33.655,33.95,542260.0
2017-04-25,34.12,34.355,33.92,33.93,431196.0
2017-04-26,33.94,34.175,33.75,33.905,539796.0
2017-04-27,33.93,34.38,33.76,34.38,547744.0
2017-04-28,34.21,34.48,34.005,34.36,316766.0
2017-05-01,34.435,34.91,34.27,34.535,425641.0
2017-05-02,34.58,34.835,34.54,34.74,288165.0
2017-05-03,34.75,34.855,33.92,33.995,765915.0
2017-05-04,35.02,36.05,34.55,35.235,1332481.0
2017-05-05,35.195,35.33,34.99,35.18,354832.0
2017-05-08,35.215,35.46,35.085,35.125,385059.0
2017-05-09,35.07,35.42,34.955,35.195,584502.0
2017-05-10,35.08,35.675,34.935,35.495,839622.0
2017-05-11,35.415,35.53,34.845,35.08,570100.0
2017-05-12,35.02,35.18,34.37,34.405,887757.0
2017-05-15,34.57,35.07,34.495,34.765,850743.0
2017-05-16,34.84,34.895,33.85,33.96,562525.0
2017-05-17,33.77,33.895,33.255,33.375,674813.0
2017-05-18,33.41,33.645,33.14,33.475,416463.0
2017-05-19,33.43,33.94,33.285,33.78,427382.0
2017-05-23,34.015,34.255,33.895,34.065,403830.0
2017-05-24,34.085,34.15,33.365,33.78,292937.0
2017-05-25,33.915,34.56,33.895,34.42,369227.0
2017-05-26,34.345,34.805,34.29,34.625,392828.0
2017-05-29,34.65,34.84,34.49,34.785,94903.0
2017-05-30,34.65,34.805,34.455,34.645,324298.0
2017-05-31,34.695,35.245,34.5,35.2,587741.0
2017-06-01,35.2,35.73,35.04,35.73,504784.0
2017-06-02,35.82,36.075,35.76,36.0,403759.0
2017-06-05,36.0,36.36,35.86,36.21,434196.0
2017-06-06,36.085,36.335,35.885,36.2,529219.0
2017-06-07,36.235,36.525,36.21,36.335,425607.0
2017-06-08,36.415,36.675,36.31,36.585,394924.0
2017-06-09,36.585,36.855,36.36,36.775,329614.0
2017-06-12,36.775,37.1,36.505,36.615,435398.0
2017-06-13,36.595,36.73,36.405,36.535,300134.0
2017-06-14,36.595,36.695,36.18,36.65,424923.0
2017-06-15,36.36,36.945,36.315,36.74,433524.0
2017-06-16,36.585,36.625,36.04,36.255,1175404.0
2017-06-19,36.3,36.83,36.3,36.795,267421.0
2017-06-20,36.765,36.945,36.56,36.63,279643.0
2017-06-21,36.615,37.315,36.525,37.225,593052.0
2017-06-22,37.18,37.395,37.0,37.29,464885.0
2017-06-23,37.215,37.62,37.08,37.48,382775.0
2017-06-26,37.55,37.965,37.46,37.84,295788.0
2017-06-27,37.53,37.615,37.245,37.26,284214.0
2017-06-28,36.595,36.865,35.805,36.01,651425.0
2017-06-29,36.065,36.065,35.57,35.91,397331.0
2017-06-30,35.48,36.045,35.415,35.865,324153.0
2017-07-04,36.11,36.265,35.37,35.725,186916.0
2017-07-05,35.82,36.12,35.38,35.965,368770.0
2017-07-06,35.525,35.685,35.325,35.355,326917.0
2017-07-07,35.365,35.75,35.19,35.75,229498.0
2017-07-10,35.695,35.94,35.58,35.865,377393.0
2017-07-11,35.32,35.345,34.915,35.2,680063.0
2017-07-12,35.28,35.48,34.83,34.96,282958.0
2017-07-13,34.465,34.78,34.14,34.22,559835.0
2017-07-14,34.24,34.455,34.195,34.375,503334.0
2017-07-17,34.335,34.435,34.21,34.29,217714.0
2017-07-18,34.195,34.32,33.94,34.085,280641.0
2017-07-19,34.085,34.255,33.975,34.2,286127.0
2017-07-20,34.285,34.625,34.24,34.375,247118.0
2017-07-21,34.21,34.285,33.88,34.22,311466.0
2017-07-24,34.14,34.2,33.78,34.005,241714.0
2017-07-25,33.94,34.33,33.94,34.275,279172.0
2017-07-26,34.375,34.625,34.175,34.425,327623.0
2017-07-27,34.56,34.565,33.87,34.095,421211.0
2017-07-28,34.05,34.05,33.565,33.745,357383.0
2017-07-31,33.835,34.015,33.725,33.815,400675.0
2017-08-01,34.05,34.075,33.565,33.85,479625.0
2017-08-02,34.03,34.23,33.78,34.075,471853.0
2017-08-03,34.96,34.965,33.365,34.015,623316.0
2017-08-04,33.61,34.23,33.58,34.15,419067.0
2017-08-08,34.535,35.505,34.47,35.335,584646.0
2017-08-09,35.145,35.55,34.965,34.975,531433.0
2017-08-10,34.92,34.965,34.535,34.6,437028.0
2017-08-11,34.74,34.74,34.245,34.4,626968.0
2017-08-14,34.69,35.085,34.605,34.895,483829.0
2017-08-15,35.08,35.08,34.59,34.97,287726.0
2017-08-16,35.035,35.37,34.825,34.87,345204.0
2017-08-17,34.765,35.07,34.565,34.63,366832.0
2017-08-18,34.51,34.51,33.85,33.915,483880.0
2017-08-21,33.935,34.07,33.68,34.025,410021.0
2017-08-22,34.07,34.485,33.94,34.385,339752.0
2017-08-23,34.185,34.645,34.075,34.34,364254.0
2017-08-24,34.455,34.855,34.35,34.585,392419.0
2017-08-25,34.6,35.0,34.555,34.71,303015.0
2017-08-28,34.71,34.96,34.375,34.855,276923.0
2017-08-29,34.61,34.97,34.355,34.835,420572.0
2017-08-30,34.9,35.475,34.8,35.23,352364.0
2017-08-31,35.215,35.555,35.025,35.285,398234.0
2017-09-01,35.26,35.375,35.05,35.23,367321.0
2017-09-05,35.095,35.215,34.545,34.725,453196.0
2017-09-06,34.755,35.12,34.475,34.77,334589.0
2017-09-07,34.8,34.815,34.285,34.445,381005.0
2017-09-08,34.44,34.5,34.24,34.4,321577.0
2017-09-11,34.54,34.945,34.44,34.54,327234.0
2017-09-12,34.63,34.77,34.265,34.44,415825.0
2017-09-13,34.4,34.43,33.95,34.03,457840.0
2017-09-14,34.07,34.105,33.29,33.41,654590.0
2017-09-15,33.345,33.95,33.345,33.76,1684507.0
2017-09-18,33.86,34.265,33.745,34.095,457091.0
2017-09-19,34.085,34.355,34.05,34.265,335681.0
2017-09-20,34.22,34.41,34.075,34.25,336275.0
2017-09-21,34.26,34.585,34.16,34.51,425251.0
2017-09-22,34.42,34.61,33.995,34.215,401985.0
2017-09-25,34.095,34.275,34.005,34.12,383422.0
2017-09-26,34.23,34.555,34.13,34.34,519844.0
2017-09-27,34.49,34.63,34.16,34.63,496318.0
2017-09-28,34.485,35.16,34.445,34.955,502718.0
2017-09-29,34.955,35.52,34.955,35.18,479600.0
2017-10-02,35.34,35.6,35.275,35.465,354789.0
2017-10-03,35.45,35.745,35.25,35.54,625155.0
2017-10-04,35.595,35.845,35.36,35.69,386628.0
2017-10-05,35.81,36.015,35.45,35.655,841457.0
2017-10-06,35.505,35.765,35.46,35.69,239209.0
2017-10-10,34.89,35.035,33.925,34.765,1057228.0
2017-10-11,34.745,35.17,34.6,34.96,315622.0
2017-10-12,35.015,35.06,34.835,34.89,294980.0
2017-10-13,34.925,35.24,34.61,34.905,432341.0
2017-10-16,34.87,35.125,34.735,35.005,251264.0
2017-10-17,34.96,35.26,34.96,35.045,571556.0
2017-10-18,35.07,35.37,35.035,35.315,441773.0
2017-10-19,35.285,35.44,35.185,35.36,423514.0
2017-10-20,35.51,36.17,35.495,36.105,633367.0
2017-10-23,36.43,36.665,35.865,35.9,403323.0
2017-10-24,36.0,36.105,35.775,36.045,350308.0
2017-10-25,36.06,36.115,35.71,36.015,642710.0
2017-10-26,36.08,36.145,35.53,35.91,771504.0
2017-10-27,36.01,36.06,35.665,35.945,564211.0
2017-10-30,35.865,35.985,35.83,35.9,375086.0
2017-10-31,35.965,36.015,35.6,35.62,571825.0
2017-11-01,35.675,35.89,33.89,34.03,1378030.0
2017-11-02,33.645,34.075,32.23,33.78,1815971.0
2017-11-03,32.235,33.445,32.22,33.41,1217617.0
2017-11-06,33.4,33.845,33.345,33.725,878897.0
2017-11-07,33.69,34.33,33.68,34.14,470137.0
2017-11-08,34.13,34.54,34.04,34.115,499082.0
2017-11-09,34.005,34.41,33.935,34.265,289831.0
2017-11-10,34.265,34.645,34.205,34.62,312518.0
2017-11-13,34.5,34.745,34.455,34.655,213917.0
2017-11-14,34.62,34.945,34.44,34.575,319459.0
2017-11-15,34.525,34.875,34.38,34.57,334937.0
2017-11-16,34.615,35.045,34.45,35.045,374669.0
2017-11-17,35.045,35.39,34.95,35.325,296109.0
2017-11-20,35.32,36.085,35.275,36.05,324343.0
2017-11-21,36.105,36.23,35.895,36.185,491696.0
2017-11-22,36.06,36.295,35.89,35.995,284271.0
2017-11-23,35.88,36.035,35.635,35.995,98839.0
2017-11-24,36.085,36.295,35.96,36.085,465934.0
2017-11-27,36.14,36.62,36.105,36.27,311475.0
2017-11-28,36.375,37.035,36.36,36.91,568770.0
2017-11-29,36.99,37.2,36.72,36.92,298885.0
2017-11-30,36.99,37.22,36.665,37.03,289211.0
2017-12-01,36.885,37.02,36.035,36.685,388030.0
2017-12-04,36.72,36.99,35.57,35.8,626162.0
2017-12-05,35.85,36.18,35.755,36.015,238686.0
2017-12-06,36.04,36.605,36.015,36.415,361417.0
2017-12-07,36.43,36.965,36.43,36.73,351628.0
2017-12-08,36.855,37.37,36.81,37.37,376208.0
2017-12-11,37.4,37.4,36.965,37.225,224186.0
2017-12-12,37.245,37.3,36.92,36.965,323753.0
2017-12-13,36.975,37.36,36.875,37.22,503004.0
2017-12-14,37.355,37.535,36.875,36.92,481307.0
2017-12-15,37.065,37.77,36.755,36.865,1438999.0
2017-12-18,37.1,37.425,36.74,37.1,335458.0
2017-12-19,37.2,37.615,37.2,37.415,280331.0
2017-12-20,37.445,37.56,37.145,37.345,263257.0
2017-12-21,37.445,37.505,37.03,37.055,271858.0
2017-12-22,37.075,37.28,36.865,37.2,192076.0
2017-12-27,37.125,37.335,36.99,37.12,161732.0
2017-12-28,37.12,37.22,36.7,36.93,144571.0
2017-12-29,36.92,37.145,36.505,36.73,194896.0
2018-01-02,36.665,36.9,36.485,36.555,251547.0
2018-01-03,36.575,36.7,36.32,36.385,260456.0
2018-01-04,36.405,36.665,36.215,36.62,277795.0
2018-01-05,36.555,36.565,36.295,36.43,173767.0
2018-01-08,36.485,36.875,36.37,36.74,196275.0
2018-01-09,36.875,36.885,36.505,36.585,220670.0
2018-01-10,36.51,36.65,36.115,36.465,317486.0
2018-01-11,36.505,36.91,36.33,36.64,333217.0
2018-01-12,36.71,36.845,36.485,36.72,192337.0
2018-01-15,36.63,36.63,36.035,36.36,104560.0
2018-01-16,36.43,36.63,35.87,36.085,481389.0
2018-01-17,36.13,36.53,36.085,36.32,408849.0
2018-01-18,36.33,37.02,36.33,36.89,304263.0
2018-01-19,36.875,38.14,36.83,37.885,497200.0
2018-01-22,37.695,37.905,37.235,37.76,330621.0
2018-01-23,37.795,38.15,37.445,38.07,410208.0
2018-01-24,38.07,38.07,37.415,37.605,349840.0
2018-01-25,37.66,37.77,37.125,37.29,349261.0
2018-01-26,37.38,37.905,36.945,37.77,340315.0
2018-01-29,37.77,38.15,37.725,37.725,242563.0
2018-01-30,37.57,37.75,37.255,37.56,320607.0
2018-01-31,37.605,37.985,37.455,37.835,481275.0
2018-02-01,37.68,37.68,36.93,37.265,432105.0
2018-02-02,37.145,37.255,36.575,36.65,433171.0
2018-02-05,36.43,36.715,35.89,35.935,610986.0
2018-02-06,34.9,35.85,34.64,35.845,895263.0
2018-02-07,35.725,37.27,35.5,36.975,722036.0
2018-02-08,36.685,37.145,35.7,35.735,711245.0
2018-02-09,35.8,35.86,34.585,35.11,549482.0
2018-02-12,35.31,35.5,34.705,34.84,901444.0
2018-02-13,34.72,35.055,34.475,34.71,872800.0
2018-02-14,34.46,35.39,34.44,35.155,457110.0
2018-02-15,35.29,35.445,34.895,35.04,510579.0
2018-02-16,35.045,35.2,34.885,35.02,911891.0
2018-02-20,34.92,35.175,34.82,34.94,658832.0
2018-02-21,35.01,35.23,34.81,34.865,1112100.0
2018-02-22,35.23,35.23,33.455,33.81,1125085.0
2018-02-23,33.86,34.17,33.61,34.095,490921.0
2018-02-26,34.125,34.36,33.665,34.215,519916.0
2018-02-27,34.27,34.325,33.735,33.745,623387.0
2018-02-28,33.905,34.28,33.59,33.665,578951.0
2018-03-01,33.68,33.915,33.24,33.365,690519.0
2018-03-02,33.24,33.825,33.05,33.545,514286.0
2018-03-05,33.43,33.88,33.365,33.635,478155.0
2018-03-06,33.635,34.055,33.465,33.905,479164.0
2018-03-07,33.82,34.145,33.61,33.845,415374.0
2018-03-08,33.965,34.27,33.91,33.99,448327.0
2018-03-09,34.165,34.38,34.065,34.135,457307.0
2018-03-12,34.145,34.245,33.735,33.79,378220.0
2018-03-13,33.92,34.21,33.78,34.025,441275.0
2018-03-14,34.11,34.265,33.835,33.955,377088.0
2018-03-15,34.0,34.445,33.88,34.3,402939.0
2018-03-16,34.32,35.225,34.31,35.06,1815080.0
2018-03-19,35.015,35.07,34.59,34.71,375156.0
2018-03-20,34.725,35.215,34.69,35.005,506235.0
2018-03-21,34.9,35.07,34.515,34.515,426392.0
2018-03-22,34.335,34.415,33.86,33.875,335224.0
2018-03-23,33.945,34.18,33.8,33.82,472005.0
2018-03-26,34.045,34.075,33.11,33.7,940364.0
2018-03-27,33.7,33.8,32.9,33.0,1011779.0
2018-03-28,33.01,33.775,32.93,33.545,744280.0
2018-03-29,33.6,34.045,33.575,33.755,536495.0
2018-04-02,33.845,34.165,33.22,33.34,550457.0
2018-04-03,33.14,33.92,33.11,33.71,413312.0
2018-04-04,33.545,34.11,33.24,34.075,320071.0
2018-04-05,34.225,34.265,34.055,34.11,381566.0
2018-04-06,33.98,34.37,33.535,33.71,392275.0
2018-04-09,33.88,33.935,33.51,33.765,328813.0
2018-04-10,33.835,33.955,33.485,33.765,346591.0
2018-04-11,33.61,33.925,33.51,33.51,327405.0
2018-04-12,33.675,34.1,33.545,33.79,336465.0
2018-04-13,33.865,33.935,33.445,33.475,269839.0
2018-04-16,33.61,33.8,33.485,33.73,329638.0
2018-04-17,33.78,34.02,33.69,33.855,443475.0
2018-04-18,33.88,34.2,33.78,33.78,398133.0
2018-04-19,33.735,33.765,33.465,33.6,312422.0
2018-04-20,33.69,33.92,33.655,33.7,319782.0
2018-04-23,33.945,34.715,33.945,34.245,679653.0
2018-04-24,34.31,34.5,33.98,34.075,447159.0
2018-04-25,34.11,34.155,33.565,33.685,536798.0
2018-04-26,33.71,34.455,33.475,34.365,512764.0
2018-04-27,34.47,34.915,34.29,34.635,354633.0
2018-04-30,34.47,34.68,33.91,33.925,463526.0
2018-05-01,33.91,34.225,33.585,34.21,485840.0
2018-05-02,34.235,34.28,33.655,33.78,412125.0
2018-05-03,34.835,35.725,34.815,35.115,1482564.0
2018-05-04,35.025,35.15,33.1,33.285,1095384.0
2018-05-07,33.43,33.835,33.195,33.82,467760.0
2018-05-08,33.845,34.545,33.835,34.47,621476.0
2018-05-09,34.455,34.455,33.455,33.555,671458.0
2018-05-10,33.565,33.635,32.955,33.42,435096.0
2018-05-11,33.43,33.53,33.285,33.34,488601.0
2018-05-14,33.4,33.72,33.355,33.39,458253.0
2018-05-15,33.445,33.675,33.39,33.52,461078.0
2018-05-16,33.495,33.675,33.34,33.45,675249.0
2018-05-17,33.455,33.585,33.295,33.555,459418.0
2018-05-18,33.555,33.975,33.555,33.92,537886.0
2018-05-22,33.73,33.985,33.54,33.76,389379.0
2018-05-23,33.74,34.55,33.695,34.185,598078.0
2018-05-24,34.22,34.46,34.165,34.315,491296.0
2018-05-25,34.35,35.06,34.34,34.67,655731.0
2018-05-28,34.72,35.14,34.72,35.14,1329890.0
2018-05-29,34.885,34.905,34.265,34.315,759541.0
2018-05-30,34.35,34.75,34.22,34.315,385734.0
2018-05-31,34.36,34.43,34.05,34.165,429637.0
2018-06-01,34.265,34.34,33.965,34.075,497279.0
2018-06-04,34.375,34.75,34.305,34.65,16000.0
2018-06-05,34.705,35.02,33.95,34.11,851116.0
2018-06-06,34.095,34.165,33.995,34.085,616685.0
2018-06-07,34.085,34.12,33.85,33.885,383189.0
2018-06-08,33.81,34.11,33.795,34.06,521520.0
2018-06-11,34.095,34.13,33.995,34.095,756740.0
2018-06-12,34.105,34.175,33.905,34.175,1096843.0
2018-06-13,34.13,34.33,34.06,34.24,636661.0
2018-06-14,34.285,34.46,34.11,34.44,587164.0
2018-06-15,34.43,35.785,34.405,35.385,1214897.0
2018-06-18,35.225,35.315,34.805,35.27,410684.0
2018-06-19,35.23,35.295,34.705,34.75,618531.0
2018-06-20,34.86,35.215,34.695,34.995,455817.0
2018-06-21,35.03,35.03,34.705,34.77,400271.0
2018-06-22,34.615,34.83,34.285,34.305,426877.0
2018-06-25,34.53,34.54,33.875,33.895,441879.0
2018-06-26,33.91,34.54,33.865,33.91,575543.0
2018-06-27,33.95,33.96,33.485,33.765,640047.0
2018-06-28,33.765,33.94,33.43,33.605,885714.0
2018-06-29,33.665,34.065,33.52,33.695,658533.0
2018-07-03,33.63,33.665,32.8,32.91,519019.0
2018-07-04,32.85,33.155,32.785,33.01,264976.0
2018-07-05,32.995,33.13,32.785,32.93,483389.0
2018-07-06,32.975,33.135,32.82,32.9,439525.0
2018-07-09,32.975,33.03,32.65,32.895,363659.0
2018-07-10,33.0,33.675,32.91,33.595,620884.0
2018-07-11,33.52,33.91,33.1,33.695,600874.0
2018-07-12,33.74,33.965,33.31,33.785,521031.0
2018-07-13,33.805,34.03,33.73,34.005,316607.0
2018-07-16,33.995,34.085,33.775,33.92,237628.0
2018-07-17,33.92,34.65,33.785,34.495,299339.0
2018-07-18,34.565,34.82,33.81,33.81,429860.0
2018-07-19,33.85,34.64,33.66,34.405,469440.0
2018-07-20,34.33,34.565,33.965,34.285,285494.0
2018-07-23,34.295,34.305,33.565,33.765,561205.0
2018-07-24,32.575,32.64,31.485,31.62,1843089.0
2018-07-25,31.285,31.335,30.855,31.11,1257588.0
2018-07-26,31.045,31.435,30.945,31.265,517419.0
2018-07-27,31.275,31.3,30.655,30.73,520652.0
2018-07-30,30.73,30.79,30.055,30.135,486228.0
2018-07-31,30.145,30.555,30.11,30.49,523914.0
2018-08-01,30.535,30.81,30.225,30.755,631679.0
2018-08-02,33.25,37.715,33.175,37.395,4715349.0
2018-08-03,36.495,36.995,35.98,36.77,1444875.0
2018-08-07,36.585,36.67,36.04,36.305,1176429.0
2018-08-08,36.08,36.605,36.08,36.305,651663.0
2018-08-09,36.37,36.795,36.24,36.48,541230.0
2018-08-10,36.485,36.65,35.925,36.04,376973.0
2018-08-13,36.005,36.15,35.45,35.615,364039.0
2018-08-14,35.44,35.53,34.785,35.43,822299.0
2018-08-15,35.27,35.78,35.21,35.395,516583.0
2018-08-16,35.46,36.01,35.35,35.39,558548.0
2018-08-17,35.425,35.59,35.03,35.515,423162.0
2018-08-20,35.525,35.67,35.295,35.47,507501.0
2018-08-21,35.505,35.9,35.38,35.625,551271.0
2018-08-22,35.545,35.725,35.05,35.135,382610.0
2018-08-23,35.135,35.235,34.73,34.905,375982.0
2018-08-24,34.95,35.025,34.62,34.75,277584.0
2018-08-27,34.77,35.095,34.705,34.76,319661.0
2018-08-28,34.775,34.995,34.55,34.82,219002.0
2018-08-29,34.86,35.45,34.665,35.35,306074.0
2018-08-30,35.67,35.725,35.295,35.45,358745.0
2018-08-31,35.48,35.715,34.96,35.095,340982.0
2018-09-04,35.115,35.27,34.84,34.85,261489.0
2018-09-05,34.86,34.995,34.62,34.925,422935.0
2018-09-06,35.015,35.16,34.705,34.76,337609.0
2018-09-07,34.685,34.94,34.54,34.76,298583.0
2018-09-10,34.815,35.56,34.815,35.335,490077.0
2018-09-11,35.28,35.445,35.095,35.395,459401.0
2018-09-12,35.36,35.615,35.16,35.6,384952.0
2018-09-13,35.58,35.96,35.315,35.91,509813.0
2018-09-14,35.965,35.99,35.545,35.715,353058.0
2018-09-17,35.755,36.41,35.725,36.255,298052.0
2018-09-18,35.98,36.11,35.515,35.545,441293.0
2018-09-19,35.425,35.91,35.135,35.295,373889.0
2018-09-20,35.295,35.645,35.215,35.48,276933.0
2018-09-21,35.59,35.88,35.49,35.725,509336.0
2018-09-24,35.725,35.77,35.18,35.185,202237.0
2018-09-25,35.27,35.335,35.085,35.085,261005.0
2018-09-26,35.135,36.055,35.03,35.725,347451.0
2018-09-27,35.815,36.165,35.795,35.98,234538.0
2018-09-28,35.87,36.155,35.66,35.865,349935.0
2018-10-01,36.09,36.355,35.57,35.735,274063.0
2018-10-02,35.69,35.69,34.84,35.05,396641.0
2018-10-03,35.095,35.225,34.975,35.205,233266.0
2018-10-04,35.135,35.24,34.245,34.675,388246.0
2018-10-05,34.61,34.665,34.255,34.595,488860.0
2018-10-09,34.83,35.295,34.61,34.63,561758.0
2018-10-10,34.595,34.605,33.415,33.765,826126.0
2018-10-11,33.625,34.375,33.565,34.285,729264.0
2018-10-12,34.395,34.93,34.355,34.685,733309.0
2018-10-15,34.715,35.025,34.575,34.925,323727.0
2018-10-16,35.005,35.525,34.85,35.395,306465.0
2018-10-17,35.325,35.525,34.975,35.48,301562.0
2018-10-18,35.48,35.725,35.14,35.28,322148.0
2018-10-19,35.395,35.8,35.095,35.115,358813.0
2018-10-22,35.15,35.66,34.895,35.535,335501.0
2018-10-23,35.195,35.745,34.705,35.66,375297.0
2018-10-24,35.57,35.79,35.025,35.085,505313.0
2018-10-25,35.29,35.87,35.185,35.725,362674.0
2018-10-26,35.425,35.79,34.96,35.415,428136.0
2018-10-29,35.68,36.28,35.415,35.66,408520.0
2018-10-30,35.58,36.355,35.57,35.615,559775.0
2018-10-31,35.76,35.935,35.58,35.91,588062.0
2018-11-01,34.74,36.675,34.31,36.475,1044279.0
2018-11-02,37.69,38.255,36.94,37.185,629517.0
2018-11-05,37.01,38.06,37.01,37.67,556791.0
2018-11-06,37.67,37.69,37.02,37.22,675245.0
2018-11-07,37.37,37.97,36.975,37.88,404122.0
2018-11-08,37.79,38.73,37.595,38.545,458097.0
2018-11-09,38.51,38.61,37.98,38.125,318955.0
2018-11-12,37.97,38.51,37.88,38.29,315577.0
2018-11-13,38.31,38.525,38.08,38.465,572220.0
2018-11-14,38.53,39.18,38.52,38.595,716056.0
2018-11-15,38.465,38.585,37.46,37.925,649446.0
2018-11-16,37.36,37.89,36.93,37.86,450682.0
2018-11-19,37.79,38.165,37.505,37.695,555841.0
2018-11-20,37.33,37.78,37.02,37.725,640588.0
2018-11-21,37.75,38.555,37.705,37.955,902449.0
2018-11-22,38.025,38.225,37.715,37.79,95696.0
2018-11-23,37.75,38.365,37.695,38.21,226766.0
2018-11-26,38.63,38.87,38.3,38.53,595970.0
2018-11-27,38.54,38.695,38.19,38.63,467475.0
2018-11-28,38.62,39.015,38.475,38.85,410055.0
2018-11-29,38.775,39.6,38.765,39.25,452839.0
2018-11-30,39.205,40.13,39.195,39.94,508215.0
2018-12-03,40.02,40.76,39.975,40.755,901586.0
2018-12-04,40.67,41.585,40.56,41.235,984010.0
2018-12-05,41.165,41.505,40.91,41.365,437127.0
2018-12-06,40.815,41.13,40.55,40.86,601639.0
2018-12-07,40.77,40.77,39.04,39.435,538286.0
2018-12-10,39.4,39.995,39.39,39.755,634295.0
2018-12-11,40.055,40.26,39.005,39.005,452338.0
2018-12-12,39.225,39.995,39.15,39.84,410141.0
2018-12-13,39.995,40.04,39.28,39.965,482215.0
2018-12-14,39.82,40.02,39.305,39.69,441785.0
2018-12-17,39.435,39.765,38.465,38.595,644291.0
2018-12-18,38.65,39.39,38.63,38.695,575413.0
2018-12-19,38.665,39.07,37.805,37.955,603068.0
2018-12-20,37.945,37.98,37.055,37.33,700975.0
2018-12-21,37.43,38.115,37.145,37.2,1109630.0
2018-12-24,37.22,37.66,36.92,37.12,242180.0
2018-12-27,38.155,38.255,37.58,38.115,536192.0
2018-12-28,38.28,38.475,37.635,37.74,308638.0
2018-12-31,37.85,38.165,37.56,37.915,206163.0
2019-01-02,37.74,37.845,37.175,37.68,338717.0
2019-01-03,37.55,37.55,36.61,36.755,377219.0
2019-01-04,37.14,37.45,36.845,37.275,266546.0
2019-01-07,37.32,37.96,36.945,37.835,350602.0
2019-01-08,38.115,38.41,38.0,38.255,359513.0
2019-01-09,38.32,38.72,38.245,38.695,356936.0
2019-01-10,38.495,38.87,38.345,38.595,469423.0
2019-01-11,38.465,38.61,37.65,38.11,322254.0
2019-01-14,37.96,38.365,37.85,38.125,227350.0
2019-01-15,38.22,38.73,38.155,38.65,364848.0
2019-01-16,38.75,39.25,38.655,39.245,354098.0
2019-01-17,39.18,40.12,39.18,39.6,300983.0
2019-01-18,39.855,40.24,39.665,39.785,297707.0
2019-01-21,39.735,39.845,39.305,39.665,110160.0
2019-01-22,39.565,39.975,39.49,39.94,331187.0
2019-01-23,40.16,40.625,40.095,40.505,455684.0
2019-01-24,40.395,40.625,39.57,39.785,377485.0
2019-01-25,39.855,40.35,39.84,40.24,410778.0
2019-01-28,40.05,40.755,40.01,40.755,269058.0
2019-01-29,40.76,41.265,40.7,40.915,326147.0
2019-01-30,41.045,41.155,40.205,40.32,428679.0
2019-01-31,40.395,40.825,40.085,40.69,257851.0
2019-02-01,40.79,40.99,40.22,40.69,307213.0
2019-02-04,39.38,40.97,39.005,40.8,280660.0
2019-02-05,40.945,41.375,40.705,41.1,333712.0
2019-02-06,41.12,41.52,40.845,41.52,167227.0
2019-02-07,41.41,42.035,41.33,41.97,261996.0
2019-02-08,41.86,42.105,41.695,41.785,207137.0
2019-02-11,41.72,42.06,41.43,41.62,399725.0
2019-02-12,41.685,41.73,41.29,41.45,273670.0
2019-02-13,41.55,41.705,41.395,41.54,640473.0
2019-02-14,41.42,42.105,41.21,41.99,573498.0
2019-02-15,42.09,42.1,41.76,41.775,390617.0
2019-02-19,41.805,42.025,41.425,41.495,577268.0
2019-02-20,41.43,41.685,40.91,41.19,485743.0
2019-02-21,39.315,41.585,38.785,41.065,1103933.0
2019-02-22,41.145,42.455,41.01,42.205,805023.0
2019-02-25,42.205,42.875,42.18,42.69,589159.0
2019-02-26,42.775,43.315,42.765,43.15,350014.0
2019-02-27,42.49,43.45,42.48,43.085,537485.0
2019-02-28,43.05,43.45,42.865,43.06,616522.0
2019-03-01,43.545,44.35,43.315,43.725,463446.0
2019-03-04,43.865,43.935,43.37,43.415,279289.0
2019-03-05,43.46,43.81,43.37,43.45,297564.0
2019-03-06,43.445,43.775,43.3,43.555,537619.0
2019-03-07,43.53,43.65,43.355,43.575,480698.0
2019-03-08,43.4,43.595,43.245,43.49,389869.0
2019-03-11,43.545,43.76,43.345,43.575,508582.0
2019-03-12,43.64,43.675,43.075,43.3,480946.0
2019-03-13,43.4,43.565,43.19,43.325,310135.0
2019-03-14,43.38,43.97,43.28,43.94,296021.0
2019-03-15,44.045,44.045,43.455,43.895,1270970.0
2019-03-18,43.895,44.4,43.73,44.365,545915.0
2019-03-19,44.355,44.775,44.005,44.61,391123.0
2019-03-20,44.62,44.65,43.895,44.135,333512.0
2019-03-21,44.035,44.805,44.035,44.775,304802.0
2019-03-22,44.72,44.98,44.51,44.97,357186.0
2019-03-25,44.95,45.305,44.805,45.2,234061.0
2019-03-26,45.42,45.42,44.435,44.5,356725.0
2019-03-27,43.545,44.29,43.19,44.09,903531.0
2019-03-28,44.29,44.75,44.06,44.2,385908.0
2019-03-29,44.215,44.225,43.72,44.09,556824.0
2019-04-01,44.255,44.86,43.925,44.71,404260.0
2019-04-02,44.75,45.115,44.355,45.05,478088.0
2019-04-03,45.21,45.21,44.695,44.815,547067.0
2019-04-04,44.795,45.39,44.785,45.07,433003.0
2019-04-05,45.115,45.52,44.785,44.98,302362.0
2019-04-08,44.95,45.005,44.565,44.685,237412.0
2019-04-09,44.545,44.95,44.465,44.885,243225.0
2019-04-10,45.005,45.16,44.565,45.06,277790.0
2019-04-11,45.16,45.43,45.015,45.09,276211.0
2019-04-12,45.235,45.435,44.885,45.32,302705.0
2019-04-15,45.31,45.76,45.17,45.42,306547.0
2019-04-16,45.42,45.685,45.325,45.465,253656.0
2019-04-17,45.485,45.6,45.29,45.42,289201.0
2019-04-18,45.49,45.705,45.325,45.685,283198.0
2019-04-22,45.51,45.76,45.28,45.655,317319.0
2019-04-23,45.76,46.2,45.76,46.145,354548.0
2019-04-24,46.225,46.49,46.025,46.465,449765.0
2019-04-25,46.52,46.98,46.39,46.705,450190.0
2019-04-26,46.64,46.64,45.76,45.795,455030.0
2019-04-29,45.815,46.32,45.64,45.65,440841.0
2019-04-30,45.575,45.85,45.29,45.325,588610.0
2019-05-01,45.21,45.39,44.75,44.825,412130.0
2019-05-02,46.17,47.27,45.1,47.135,919548.0
2019-05-03,47.06,47.06,46.13,46.345,474324.0
2019-05-06,45.97,46.935,45.88,46.84,501171.0
2019-05-07,46.715,47.105,46.455,46.76,586389.0
2019-05-08,46.685,46.84,46.18,46.18,379687.0
2019-05-09,45.925,46.84,45.88,46.355,462984.0
2019-05-10,46.39,46.565,45.73,46.335,606037.0
2019-05-13,45.775,45.98,45.09,45.265,485609.0
2019-05-14,45.32,45.575,45.115,45.475,552823.0
2019-05-15,45.22,46.4,45.13,46.02,614500.0
2019-05-16,46.075,46.59,45.965,46.405,464714.0
2019-05-17,46.315,47.16,46.14,46.58,609240.0
2019-05-21,46.5,46.63,45.935,46.095,551535.0
2019-05-22,45.94,46.38,45.715,46.14,754008.0
2019-05-23,45.995,46.065,45.395,45.515,505547.0
2019-05-24,45.68,46.085,45.35,45.405,421011.0
2019-05-27,45.385,45.995,44.55,45.495,137264.0
2019-05-28,45.485,46.27,45.25,45.43,782847.0
2019-05-29,45.055,45.425,44.62,45.155,669946.0
2019-05-30,45.13,45.605,45.09,45.35,646482.0
2019-05-31,45.065,45.22,44.725,44.87,501377.0
2019-06-03,44.77,44.87,44.025,44.31,655335.0
2019-06-04,44.44,44.78,44.215,44.78,437871.0
2019-06-05,44.9,45.255,44.73,45.21,418031.0
2019-06-06,45.295,45.46,44.925,44.98,335603.0
2019-06-07,45.09,45.23,44.75,45.045,349019.0
2019-06-10,45.12,45.595,45.055,45.48,252116.0
2019-06-11,45.645,45.88,45.535,45.55,344963.0
2019-06-12,45.595,46.185,45.595,45.93,319658.0
2019-06-13,46.05,46.895,45.81,46.86,448093.0
2019-06-14,46.805,47.915,46.69,47.86,638445.0
2019-06-17,47.815,48.35,47.725,48.19,399435.0
2019-06-18,48.375,48.715,48.2,48.405,437679.0
2019-06-19,48.375,48.54,47.715,47.795,294900.0
2019-06-20,47.935,47.97,47.225,47.52,291508.0
2019-06-21,47.475,47.695,47.31,47.675,886114.0
2019-06-24,47.55,47.73,47.18,47.19,189896.0
2019-06-25,47.105,47.22,46.335,46.4,388111.0
2019-06-26,46.455,46.81,45.93,45.995,418707.0
2019-06-27,45.965,46.46,45.965,46.34,226824.0
2019-06-28,46.455,46.685,46.185,46.63,298290.0
2019-07-02,47.465,47.465,46.7,46.985,364342.0
2019-07-03,46.92,47.38,46.92,47.355,188976.0
2019-07-04,47.245,48.045,46.81,46.93,75845.0
2019-07-05,46.785,47.015,46.445,46.83,244858.0
2019-07-08,46.555,46.85,46.4,46.73,191749.0
2019-07-09,46.665,47.31,46.665,47.17,346110.0
2019-07-10,47.29,47.4,46.51,46.72,306214.0
2019-07-11,46.685,47.135,46.6,46.805,337673.0
2019-07-12,46.86,47.715,46.63,47.41,366254.0
2019-07-15,47.52,48.015,47.52,47.895,238736.0
2019-07-16,47.835,48.56,47.715,48.515,357846.0
2019-07-17,48.35,48.56,48.125,48.245,411105.0
2019-07-18,48.245,48.495,48.11,48.165,244986.0
2019-07-19,48.185,48.595,47.325,47.375,350049.0
2019-07-22,47.435,47.78,47.17,47.205,181754.0
2019-07-23,47.455,48.125,47.27,48.12,319122.0
2019-07-24,48.23,48.265,47.5,47.605,257447.0
2019-07-25,47.5,47.935,47.39,47.88,187071.0
2019-07-26,47.84,48.035,47.52,47.725,302243.0
2019-07-29,47.705,48.22,47.665,48.19,274994.0
2019-07-30,47.955,48.275,47.495,47.685,379502.0
2019-07-31,47.575,48.055,47.3,47.825,321821.0
2019-08-01,48.07,49.065,47.16,47.685,578284.0
2019-08-02,48.945,49.03,46.685,46.975,487260.0
2019-08-06,46.01,46.85,45.21,45.54,1108663.0
2019-08-07,45.2,45.8,44.98,45.78,488639.0
2019-08-08,45.91,46.225,45.715,46.04,368408.0
2019-08-09,45.88,45.975,45.255,45.44,303270.0
2019-08-12,45.24,45.535,44.835,44.85,284275.0
2019-08-13,44.83,45.755,44.685,45.595,530396.0
2019-08-14,44.945,45.055,43.73,44.025,521071.0
2019-08-15,44.09,44.335,44.005,44.19,400734.0
2019-08-16,44.53,44.63,44.16,44.31,397795.0
2019-08-19,44.68,45.195,44.625,44.69,331434.0
2019-08-20,44.595,45.055,44.265,44.855,390567.0
2019-08-21,44.955,45.085,44.63,44.835,416200.0
2019-08-22,44.835,45.03,44.41,44.735,249894.0
2019-08-23,44.52,44.66,43.535,43.655,334122.0
2019-08-26,43.975,44.385,43.555,43.905,344129.0
2019-08-27,44.035,44.475,43.905,44.42,447156.0
2019-08-28,44.265,44.55,44.145,44.42,223338.0
2019-08-29,44.77,45.415,44.64,45.28,434181.0
2019-08-30,45.435,45.62,44.865,45.03,227218.0
2019-09-03,45.03,45.51,44.65,44.815,425697.0
2019-09-04,44.99,45.555,44.945,45.415,503005.0
2019-09-05,45.71,46.08,45.61,45.74,348973.0
2019-09-06,45.75,45.75,45.205,45.27,341344.0
2019-09-09,45.295,45.295,44.955,45.205,264248.0
2019-09-10,45.11,45.305,44.745,45.205,373194.0
2019-09-11,45.205,45.895,44.845,45.48,381302.0
2019-09-12,45.575,45.63,44.9,45.525,349631.0
2019-09-13,45.555,46.33,45.425,45.925,310672.0
2019-09-16,45.76,45.76,44.33,44.355,324683.0
2019-09-17,44.39,45.175,44.19,45.105,329424.0
2019-09-18,45.12,45.12,44.27,44.345,400596.0
2019-09-19,44.42,44.66,43.905,43.905,468346.0
2019-09-20,44.08,44.585,43.44,43.44,773030.0
2019-09-23,43.33,43.525,43.02,43.075,455018.0
2019-09-24,43.24,43.505,42.835,42.915,456083.0
2019-09-25,43.0,43.175,42.37,42.785,441535.0
2019-09-26,42.805,43.73,42.74,43.45,405767.0
2019-09-27,43.555,43.6,43.065,43.165,225064.0
2019-09-30,43.265,43.645,43.045,43.38,282907.0
2019-10-01,43.515,43.865,42.445,42.565,396070.0
2019-10-02,42.445,42.86,42.205,42.835,390962.0
2019-10-03,42.85,43.11,42.345,43.09,252757.0
2019-10-04,43.065,43.395,42.945,43.025,201584.0
2019-10-07,43.0,43.08,42.75,42.89,202092.0
2019-10-08,42.64,42.715,42.235,42.41,274166.0
2019-10-09,42.51,42.92,42.3,42.725,288561.0
2019-10-10,42.52,42.785,42.4,42.76,252508.0
2019-10-11,42.925,43.165,42.38,42.42,370013.0
2019-10-15,42.02,42.99,41.81,42.905,805598.0
2019-10-16,42.89,43.35,42.62,43.0,551780.0
2019-10-17,42.98,43.175,42.62,42.89,264372.0
2019-10-18,28.61,34.265,28.425,31.855,6464935.0
2019-10-21,31.865,33.255,31.43,32.63,1617982.0
2019-10-22,32.61,34.505,32.305,33.59,1146638.0
2019-10-23,33.48,33.58,31.995,32.355,741464.0
2019-10-24,32.42,32.42,31.42,31.845,627608.0
2019-10-25,31.755,31.845,31.235,31.255,911637.0
2019-10-28,31.3,31.89,31.17,31.53,1190946.0
2019-10-29,31.475,31.715,31.145,31.275,1141773.0
2019-10-30,31.23,31.505,31.1,31.23,969529.0
2019-10-31,31.11,32.465,30.94,31.045,835010.0
2019-11-01,31.1,31.56,30.99,31.33,681058.0
2019-11-04,31.44,32.76,31.2,32.475,888056.0
2019-11-05,32.465,32.89,31.93,32.565,932019.0
2019-11-06,32.555,33.035,32.245,32.64,605249.0
2019-11-07,32.705,32.835,32.315,32.48,579107.0
2019-11-08,32.5,33.275,32.38,33.22,516509.0
2019-11-11,33.195,33.195,32.5,32.9,489672.0
2019-11-12,32.87,33.315,32.795,33.08,809731.0
2019-11-13,32.855,33.545,32.79,33.43,863940.0
2019-11-14,33.29,33.845,33.29,33.54,769772.0
2019-11-15,33.64,33.735,33.18,33.18,537734.0
2019-11-18,33.225,33.325,32.53,32.615,521256.0
2019-11-19,32.55,33.325,32.29,33.18,1125470.0
2019-11-20,33.04,33.19,32.69,32.985,595448.0
2019-11-21,32.975,33.815,32.855,33.725,1536888.0
2019-11-22,33.79,33.92,33.205,33.315,771997.0
2019-11-25,33.42,34.44,33.365,34.4,767547.0
2019-11-26,34.39,34.76,34.16,34.52,833488.0
2019-11-27,34.64,35.235,34.505,35.205,567626.0
2019-11-28,35.205,35.43,34.79,34.855,381336.0
2019-11-29,35.695,36.335,35.365,36.115,850479.0
2019-12-02,36.04,36.205,35.575,35.65,724326.0
2019-12-03,35.28,35.695,35.095,35.51,672354.0
2019-12-04,35.725,35.725,35.225,35.375,501033.0
2019-12-05,35.355,35.755,35.205,35.695,552612.0
2019-12-06,35.975,36.26,35.955,36.125,574153.0
2019-12-09,36.07,36.215,35.9,35.94,435775.0
2019-12-10,35.82,35.995,34.9,34.975,650007.0
2019-12-11,34.945,35.29,34.835,35.085,438765.0
2019-12-12,35.03,35.255,34.93,35.04,431318.0
2019-12-13,35.05,35.315,34.89,34.92,346577.0
2019-12-16,34.93,35.125,34.815,34.945,416687.0
2019-12-17,34.94,35.485,34.81,35.3,410522.0
2019-12-18,35.355,35.57,35.18,35.38,446705.0
2019-12-19,35.39,35.485,34.8,35.19,565381.0
2019-12-20,35.16,35.8,35.105,35.575,718574.0
2019-12-23,35.615,35.76,35.4,35.745,221599.0
2019-12-24,35.725,35.745,35.475,35.68,154745.0
2019-12-27,35.8,35.94,35.52,35.8,241117.0
2019-12-30,35.82,35.835,35.245,35.77,219639.0
2019-12-31,35.56,35.725,35.28,35.55,184969.0
2020-01-02,35.66,35.88,35.51,35.825,163118.0
2020-01-03,35.595,35.81,35.445,35.77,236432.0
2020-01-06,35.65,36.005,35.57,35.63,179340.0
2020-01-07,35.67,36.17,35.52,35.725,481134.0
2020-01-08,35.725,36.085,35.54,35.625,298839.0
2020-01-09,35.78,35.78,35.315,35.625,211164.0
2020-01-10,35.615,35.615,34.235,34.245,331304.0
2020-01-13,34.325,34.76,34.115,34.695,477492.0
2020-01-14,34.76,35.53,34.725,35.42,233045.0
2020-01-15,35.465,35.585,35.065,35.26,251945.0
2020-01-16,35.51,36.01,35.495,35.81,222027.0
2020-01-17,35.865,36.325,35.865,35.94,193156.0
2020-01-20,35.89,36.355,35.67,36.32,101445.0
2020-01-21,36.26,36.375,36.115,36.345,255042.0
2020-01-22,36.375,36.845,36.095,36.585,355804.0
2020-01-23,36.485,36.745,36.345,36.63,396661.0
2020-01-24,36.76,36.875,36.27,36.335,403700.0
2020-01-27,35.975,36.04,35.4,35.54,407293.0
2020-01-28,35.66,35.835,35.315,35.575,417848.0
2020-01-29,35.615,35.68,35.125,35.225,343097.0
2020-01-30,35.13,35.345,34.88,35.29,439794.0
2020-01-31,35.205,35.69,33.78,33.955,594178.0
2020-02-03,34.06,35.16,34.06,34.695,431960.0
2020-02-04,35.18,35.54,35.05,35.465,397882.0
2020-02-05,35.715,35.955,35.31,35.625,515001.0
2020-02-06,35.735,35.88,35.26,35.43,524261.0
2020-02-07,35.18,35.235,34.51,34.875,418661.0
2020-02-10,34.8,35.095,34.595,34.715,323907.0
2020-02-11,34.77,35.195,34.455,35.085,352832.0
2020-02-12,35.18,35.325,34.64,34.875,522935.0
2020-02-13,34.88,34.89,34.375,34.445,446820.0
2020-02-14,34.455,34.975,34.03,34.16,459111.0
2020-02-18,33.985,34.345,33.74,34.27,463104.0
2020-02-19,34.225,34.365,33.465,33.495,855859.0
2020-02-20,32.67,35.445,32.64,34.19,941644.0
2020-02-21,34.02,35.005,33.38,33.51,894164.0
2020-02-24,32.8,32.835,31.89,32.495,910972.0
2020-02-25,32.575,32.755,31.01,31.06,836308.0
2020-02-26,31.03,31.695,30.835,30.855,766645.0
2020-02-27,30.325,31.235,29.745,30.875,633247.0
2020-02-28,31.065,31.065,29.745,30.105,1319645.0
2020-03-02,30.15,30.15,29.075,30.01,1306242.0
2020-03-03,30.06,30.965,29.67,29.92,1383418.0
2020-03-04,30.365,30.66,29.81,30.66,535230.0
2020-03-05,30.4,30.435,29.28,29.365,684184.0
2020-03-06,28.51,29.17,28.365,28.78,851808.0
2020-03-09,27.615,28.0,26.485,26.91,1383417.0
2020-03-10,27.045,27.775,26.685,27.27,1309727.0
2020-03-11,26.66,26.965,24.63,24.695,1298839.0
2020-03-12,23.525,23.53,20.47,20.86,1969573.0
2020-03-13,21.65,21.83,20.7,21.65,1795920.0
2020-03-16,19.77,19.985,18.43,19.1,1505182.0
2020-03-17,19.36,19.755,17.065,17.285,2391439.0
2020-03-18,16.43,16.66,13.61,14.03,1961395.0
2020-03-19,13.915,15.405,13.155,14.55,1449330.0
2020-03-20,14.505,15.37,13.57,13.695,1886246.0
2020-03-23,13.645,14.57,12.695,14.38,2127037.0
2020-03-24,14.985,15.785,14.365,15.25,1400123.0
2020-03-25,15.32,17.195,14.8,16.16,1428448.0
2020-03-26,15.925,17.445,15.825,16.885,1354241.0
2020-03-27,16.67,17.045,15.405,16.645,917040.0
2020-03-30,16.68,16.99,16.255,16.765,500916.0
2020-03-31,16.8,17.295,16.66,16.7,599707.0
2020-04-01,16.04,16.775,15.525,16.57,840077.0
2020-04-02,16.395,17.055,16.055,16.355,564316.0
2020-04-03,16.03,16.595,15.985,16.54,727678.0
2020-04-06,17.13,18.355,17.13,18.15,529332.0
2020-04-07,18.73,19.895,18.59,18.615,488487.0
2020-04-08,18.815,20.2,18.815,19.965,646438.0
2020-04-09,20.395,21.355,20.19,21.185,667734.0
2020-04-13,21.585,21.875,20.125,20.35,465412.0
2020-04-14,20.565,21.13,20.295,20.57,504669.0
2020-04-15,19.965,20.2,19.42,19.8,662169.0
2020-04-16,19.825,19.895,19.335,19.68,440211.0
2020-04-17,20.165,21.195,20.125,21.03,382098.0
2020-04-20,20.71,20.935,20.245,20.49,381846.0
2020-04-21,20.015,20.48,19.615,19.615,317159.0
2020-04-22,19.9,20.06,19.585,19.64,362954.0
2020-04-23,19.435,19.735,19.085,19.4,581571.0
2020-04-24,19.52,19.79,19.24,19.4,285267.0
2020-04-27,19.555,20.395,19.49,20.095,641358.0
2020-04-28,20.375,20.84,20.08,20.49,567715.0
2020-04-29,21.045,21.865,20.62,20.74,677521.0
2020-04-30,19.77,19.77,18.07,18.075,1728620.0
2020-05-01,17.65,18.005,17.295,17.685,628583.0
2020-05-04,17.455,17.825,17.005,17.675,858213.0
2020-05-05,17.93,18.32,17.335,17.66,1171493.0
2020-05-06,17.725,18.19,17.675,17.77,673802.0
2020-05-07,17.955,18.33,17.335,17.37,629828.0
2020-05-08,17.685,18.025,17.5,17.89,473474.0
2020-05-11,17.63,18.31,17.52,18.29,486694.0
2020-05-12,18.42,18.71,18.105,18.245,784730.0
2020-05-13,17.875,17.89,16.795,17.27,1117361.0
2020-05-14,16.98,16.99,15.74,16.82,948147.0
2020-05-15,16.7,17.065,16.395,16.44,443973.0
2020-05-19,17.445,17.66,16.905,17.08,299770.0
2020-05-20,17.34,17.585,17.08,17.12,360320.0
2020-05-21,17.065,17.51,16.72,17.48,380240.0
2020-05-22,17.575,17.805,17.12,17.25,272488.0
2020-05-25,17.4,17.4,16.72,17.145,158452.0
2020-05-26,17.405,18.47,17.405,18.43,581786.0
2020-05-27,18.795,19.045,18.16,18.59,767141.0
2020-05-28,18.72,18.84,17.985,18.075,370723.0
2020-05-29,18.18,18.2,17.62,17.78,659044.0
2020-06-01,17.74,18.665,17.66,18.625,447878.0
2020-06-02,18.75,19.65,18.75,19.295,540269.0
2020-06-03,19.64,20.05,19.585,19.875,611504.0
2020-06-04,19.8,20.125,19.355,19.53,426707.0
2020-06-05,20.48,22.5,20.48,22.435,986372.0
2020-06-08,22.825,22.89,21.67,22.415,733027.0
2020-06-09,22.145,22.405,21.12,21.335,495760.0
2020-06-10,21.345,21.4,20.505,20.815,537246.0
2020-06-11,19.995,19.995,18.895,19.78,660737.0
2020-06-12,20.425,20.515,19.865,20.36,612067.0
2020-06-15,19.895,20.18,19.28,19.95,385171.0
2020-06-16,20.655,21.14,20.23,20.36,433689.0
2020-06-17,20.415,20.415,19.575,19.825,276559.0
2020-06-18,19.69,20.03,19.305,19.965,389388.0
2020-06-19,20.18,20.235,18.85,18.96,1324516.0
2020-06-22,19.025,19.68,18.615,19.68,444426.0
2020-06-23,19.96,20.21,19.605,20.17,366389.0
2020-06-24,19.94,19.965,18.905,19.38,416817.0
2020-06-25,19.26,19.26,18.505,19.175,405253.0
2020-06-26,19.55,19.69,18.23,18.405,742891.0
2020-06-29,18.48,19.205,18.255,19.195,603991.0
2020-06-30,19.12,19.67,18.96,19.575,275107.0
2020-07-02,19.465,19.845,19.425,19.605,368170.0
2020-07-03,19.575,19.69,19.09,19.575,83684.0
2020-07-06,19.855,20.08,19.55,19.845,386198.0
2020-07-07,19.63,19.755,18.99,19.055,253208.0
2020-07-08,18.925,19.075,18.6,18.675,243362.0
2020-07-09,18.635,18.72,17.955,18.44,294033.0
2020-07-10,18.45,19.01,18.41,19.0,249140.0
2020-07-13,19.175,19.65,18.68,19.215,423647.0
2020-07-14,19.15,19.67,19.0,19.585,320644.0
2020-07-15,19.895,20.775,19.885,20.57,392000.0
2020-07-16,20.35,21.205,20.115,21.13,366873.0
2020-07-17,21.25,21.855,21.02,21.755,462614.0
2020-07-20,21.96,21.96,21.0,21.03,439271.0
2020-07-21,21.27,21.445,20.9,21.11,315367.0
2020-07-22,20.945,21.315,20.57,21.12,191044.0
2020-07-23,21.225,21.325,20.89,21.205,183537.0
2020-07-24,21.14,21.225,20.71,20.84,250703.0
2020-07-27,20.835,21.085,20.62,21.075,142314.0
2020-07-28,21.04,21.67,20.965,21.645,469705.0
2020-07-29,21.765,22.685,21.445,22.285,551448.0
2020-07-30,20.655,22.45,20.48,22.445,685951.0
2020-07-31,22.24,22.47,21.625,22.125,493094.0
2020-08-04,22.06,22.925,21.845,22.175,577821.0
2020-08-05,22.18,22.695,22.015,22.46,338834.0
2020-08-06,22.275,22.425,21.905,22.07,258592.0
2020-08-07,22.035,22.825,21.83,22.825,199380.0
2020-08-10,22.89,23.665,22.73,23.57,246838.0
2020-08-11,23.85,24.22,23.665,23.73,317156.0
2020-08-12,23.99,24.12,23.55,23.67,231971.0
2020-08-13,23.595,23.885,23.3,23.82,329492.0
2020-08-14,23.7,24.27,23.43,24.2,344362.0
2020-08-17,24.195,24.605,24.035,24.405,348890.0
2020-08-18,24.465,24.88,24.22,24.845,505996.0
2020-08-19,24.79,25.01,24.155,24.165,567203.0
2020-08-20,24.025,24.325,23.755,23.85,555574.0
2020-08-21,23.785,24.22,23.57,24.185,262217.0
2020-08-24,24.21,25.235,24.175,25.235,294648.0
2020-08-25,25.3,25.47,24.63,24.735,252950.0
2020-08-26,24.725,24.76,24.405,24.715,195489.0
2020-08-27,24.77,25.365,24.64,25.005,233818.0
2020-08-28,25.075,25.16,24.61,24.67,215401.0
2020-08-31,24.52,24.545,23.465,23.54,410508.0
2020-09-01,23.44,24.27,23.355,24.21,564784.0
2020-09-02,24.405,25.18,24.405,25.095,493726.0
2020-09-03,25.215,25.645,24.455,24.575,337466.0
2020-09-04,24.81,24.815,24.23,24.705,298695.0
2020-09-08,24.435,25.17,24.35,24.76,306182.0
2020-09-09,24.76,24.855,24.12,24.48,351174.0
2020-09-10,24.63,24.865,24.34,24.435,269630.0
2020-09-11,24.545,24.965,24.27,24.64,367721.0
2020-09-14,24.865,25.235,24.605,25.21,279296.0
2020-09-15,25.43,25.515,24.62,24.66,363467.0
2020-09-16,24.725,24.855,23.735,23.8,438232.0
2020-09-17,23.595,24.47,23.45,24.425,327166.0
2020-09-18,24.4,24.555,24.025,24.315,724089.0
2020-09-21,23.775,23.94,23.375,23.69,459240.0
2020-09-22,23.67,24.815,23.67,24.715,450417.0
2020-09-23,24.88,25.075,24.005,24.025,262902.0
2020-09-24,23.84,24.51,23.84,24.175,319029.0
2020-09-25,24.09,25.06,23.99,25.01,302322.0
2020-09-28,25.355,25.48,25.04,25.16,303529.0
2020-09-29,25.145,25.34,24.92,25.19,248278.0
2020-09-30,25.21,25.48,24.295,24.425,302911.0
2020-10-01,24.595,25.375,24.34,25.33,347937.0
2020-10-02,24.77,25.7,24.77,25.675,226747.0
2020-10-05,25.87,25.98,25.535,25.685,275971.0
2020-10-06,25.915,25.915,24.91,24.955,431178.0
2020-10-07,25.44,26.11,25.06,25.99,883648.0
2020-10-08,26.25,27.395,26.25,27.3,668103.0
2020-10-09,27.385,27.71,27.23,27.635,921295.0
2020-10-13,27.63,27.805,27.48,27.675,1164736.0
2020-10-14,27.72,27.815,27.23,27.275,976225.0
2020-10-15,27.05,27.17,26.76,27.125,230742.0
2020-10-16,27.21,27.44,26.875,26.985,159117.0
2020-10-19,27.105,27.32,26.4,26.455,315763.0
2020-10-20,26.825,27.165,26.55,26.845,278630.0
2020-10-21,26.93,27.48,26.485,27.375,248020.0
2020-10-22,27.45,27.695,27.2,27.34,373520.0
2020-10-23,27.48,27.685,26.975,27.545,314752.0
2020-10-26,27.245,27.44,26.835,26.885,285850.0
2020-10-27,26.81,27.22,26.76,26.94,213033.0
2020-10-28,26.435,26.96,26.325,26.63,399014.0
2020-10-29,27.46,29.035,26.49,26.53,1113544.0
2020-10-30,27.6,28.105,24.965,25.69,1081075.0
2020-11-02,25.84,26.445,25.83,26.185,355635.0
2020-11-03,26.615,27.62,26.37,27.535,438998.0
2020-11-04,27.795,27.825,27.03,27.795,262048.0
2020-11-05,27.925,28.12,26.855,26.9,276071.0
2020-11-06,26.895,27.145,25.18,25.405,349062.0
2020-11-09,26.345,28.87,26.345,28.745,612932.0
2020-11-10,28.645,29.665,28.38,29.585,692978.0
2020-11-11,29.585,30.02,29.165,29.91,688153.0
2020-11-12,29.79,30.02,28.91,29.05,409788.0
2020-11-13,29.09,29.35,28.7,29.2,365072.0
2020-11-16,29.64,29.86,28.915,29.385,386957.0
2020-11-17,29.165,30.01,29.005,29.88,305841.0
2020-11-18,29.945,31.205,29.51,31.005,503396.0
2020-11-19,30.875,31.605,30.41,31.445,559391.0
2020-11-20,31.89,32.01,31.24,31.76,444620.0
2020-11-23,31.825,31.945,31.27,31.315,286260.0
2020-11-24,31.545,32.32,31.475,32.08,575618.0
2020-11-25,31.875,32.255,31.53,32.235,259616.0
2020-11-26,32.145,32.35,31.445,31.9,152215.0
2020-11-27,31.91,32.56,31.63,32.515,250943.0
2020-11-30,32.255,32.34,31.53,31.61,557522.0
2020-12-01,31.985,32.17,31.62,32.01,1403534.0
2020-12-02,31.74,32.235,31.555,32.03,237796.0
2020-12-03,31.815,33.755,31.815,33.725,1055350.0
2020-12-04,33.735,33.835,32.495,32.72,408932.0
2020-12-07,32.58,32.71,32.05,32.55,442372.0
2020-12-08,32.32,32.885,32.15,32.69,371650.0
2020-12-09,32.905,33.345,32.755,33.175,302548.0
2020-12-10,32.99,33.445,32.805,33.29,298935.0
2020-12-11,33.025,33.39,32.125,32.15,296482.0
2020-12-14,32.33,32.515,32.05,32.125,188904.0
2020-12-15,32.28,32.805,31.845,32.795,202069.0
2020-12-16,32.85,33.305,32.135,32.395,258703.0
2020-12-17,32.365,32.375,31.76,32.265,324111.0
2020-12-18,32.225,33.41,32.105,33.315,849747.0
2020-12-21,32.88,33.69,32.55,33.51,237821.0
2020-12-22,33.56,34.08,33.09,33.81,267585.0
2020-12-23,33.9,34.365,33.39,33.55,161287.0
2020-12-24,33.56,33.68,33.26,33.595,121899.0
2020-12-29,33.345,33.435,32.815,33.345,140746.0
2020-12-30,33.39,33.79,33.12,33.23,97685.0
2020-12-31,33.1,33.39,32.72,33.13,141560.0
2021-01-04,33.4,33.4,32.115,32.57,182584.0
2021-01-05,32.535,33.315,32.35,33.075,187429.0
2021-01-06,33.15,34.2,33.15,33.76,190164.0
2021-01-07,34.025,34.18,33.82,33.985,175987.0
2021-01-08,34.19,34.2,33.36,33.705,223275.0
2021-01-11,33.53,33.965,32.895,33.01,241025.0
2021-01-12,33.035,33.075,32.515,32.755,289156.0
2021-01-13,32.74,32.75,31.855,32.645,213179.0
2021-01-14,32.805,33.205,32.675,32.83,201085.0
2021-01-15,32.675,33.1,32.005,32.125,148859.0
2021-01-18,32.32,32.99,32.105,32.535,94777.0
2021-01-19,32.59,32.83,32.145,32.535,295204.0
2021-01-20,32.675,32.86,31.995,32.03,148254.0
2021-01-21,32.04,32.045,31.07,31.195,192032.0
2021-01-22,31.09,31.12,30.59,31.035,205605.0
2021-01-25,30.97,31.545,30.56,31.135,176676.0
2021-01-26,31.35,31.35,30.32,30.72,132311.0
2021-01-27,30.42,30.83,30.15,30.255,237944.0
2021-01-28,30.45,31.305,30.085,31.155,276789.0
2021-01-29,30.765,31.135,29.525,29.74,406525.0
2021-02-01,29.795,30.59,29.795,30.495,271327.0
2021-02-02,30.71,30.96,30.04,30.3,394171.0
2021-02-03,30.385,31.07,30.255,30.72,378828.0
2021-02-04,30.98,31.725,30.73,31.545,465120.0
2021-02-05,31.735,32.225,31.395,32.095,461325.0
2021-02-08,32.42,32.44,30.97,31.585,472839.0
2021-02-09,31.865,32.97,31.81,32.85,285984.0
2021-02-10,33.02,33.295,32.31,32.525,237957.0
2021-02-11,32.59,33.075,32.395,33.035,272347.0
2021-02-12,32.88,33.325,32.645,33.25,131752.0
2021-02-16,33.41,33.54,32.635,32.655,279240.0
2021-02-17,32.485,32.655,32.15,32.59,141971.0
2021-02-18,32.29,32.46,31.48,31.715,154261.0
2021-02-19,31.79,32.55,31.605,32.43,260216.0
2021-02-22,32.225,32.415,31.855,31.89,159133.0
2021-02-23,31.65,31.685,30.71,31.135,475351.0
2021-02-24,31.015,31.835,30.98,31.705,334350.0
2021-02-25,32.685,36.835,32.685,36.675,828827.0
2021-02-26,36.405,37.0,35.43,35.995,849510.0
2021-03-01,36.525,37.745,36.045,37.365,415388.0
2021-03-02,37.365,37.73,35.875,35.93,447523.0
2021-03-03,35.65,36.86,34.675,34.815,630728.0
2021-03-04,34.815,35.02,33.475,34.22,425474.0
2021-03-05,34.565,34.935,34.135,34.75,315870.0
2021-03-08,34.84,35.82,34.59,35.55,343918.0
2021-03-09,35.78,36.23,35.26,35.31,543303.0
2021-03-10,35.55,35.74,34.63,35.13,165761.0
2021-03-11,35.445,35.895,35.15,35.31,244800.0
2021-03-12,35.31,36.34,35.24,36.315,209679.0
2021-03-15,36.305,37.235,36.1,36.995,453521.0
2021-03-16,37.01,37.16,36.74,36.9,194027.0
2021-03-17,36.87,37.125,36.35,36.575,174509.0
2021-03-18,36.395,37.345,36.155,36.59,191211.0
2021-03-19,36.63,36.925,35.985,36.73,1017192.0
2021-03-22,36.73,36.965,35.91,36.035,196611.0
2021-03-23,36.025,36.295,35.52,35.715,154177.0
2021-03-24,35.94,36.25,34.685,34.71,252389.0
2021-03-25,34.44,35.27,34.395,35.215,277078.0
2021-03-26,35.465,36.125,35.43,36.1,279822.0
2021-03-29,36.015,36.61,35.645,35.755,181588.0
2021-03-30,35.84,36.145,35.755,35.93,228598.0
2021-03-31,35.92,36.015,35.24,35.8,264647.0
2021-04-01,36.145,36.825,36.14,36.525,172462.0
2021-04-05,36.795,37.32,36.415,37.27,168922.0
2021-04-06,37.195,37.925,37.085,37.67,242049.0
2021-04-07,38.545,39.21,38.25,38.8,307540.0
2021-04-08,38.875,38.875,37.83,38.13,155110.0
2021-04-09,38.1,38.815,37.83,38.75,135349.0
2021-04-12,38.705,39.105,38.605,38.845,166819.0
2021-04-13,38.81,39.05,38.405,38.735,151049.0
2021-04-14,38.89,39.365,38.24,38.295,198362.0
2021-04-15,38.61,38.91,38.26,38.455,142632.0
2021-04-16,38.435,38.845,38.11,38.415,110045.0
2021-04-19,38.685,38.955,38.325,38.51,120485.0
2021-04-20,38.39,38.77,37.915,38.565,133968.0
2021-04-21,38.695,39.61,38.695,39.47,213035.0
2021-04-22,39.62,39.815,38.735,38.875,201059.0
2021-04-23,39.085,39.755,38.725,39.675,185122.0
2021-04-26,39.88,40.56,39.57,40.435,209358.0
2021-04-27,40.5,40.8,40.15,40.625,212410.0
2021-04-28,40.595,40.95,40.13,40.155,196582.0
2021-04-29,40.5,40.715,39.815,40.0,183907.0
2021-04-30,39.755,40.26,39.55,39.71,246390.0
2021-05-03,39.98,41.235,39.73,41.015,271733.0
2021-05-04,41.235,41.255,39.88,40.165,182328.0
2021-05-05,40.465,40.56,39.895,40.065,210361.0
2021-05-06,43.35,43.74,40.065,40.215,557881.0
2021-05-07,40.41,41.825,40.355,41.395,347144.0
2021-05-10,41.35,41.71,40.27,40.475,483424.0
2021-05-11,39.635,40.09,38.285,39.56,457849.0
2021-05-12,39.545,40.065,39.15,39.255,359530.0
2021-05-13,39.46,40.185,39.135,39.45,238636.0
2021-05-14,39.495,40.95,39.28,40.54,316742.0
2021-05-17,40.465,40.765,39.85,40.475,178129.0
2021-05-18,40.5,40.54,39.765,39.83,210080.0
2021-05-19,39.245,39.29,38.475,39.145,263081.0
2021-05-20,39.2,39.915,38.735,39.765,210765.0
2021-05-21,39.955,39.97,39.135,39.16,228991.0
2021-05-25,39.825,40.15,39.215,39.32,237255.0
2021-05-26,39.475,40.21,39.475,40.005,213453.0
2021-05-27,40.11,40.9,39.83,40.615,299663.0
2021-05-28,40.755,41.005,40.35,40.83,301362.0
2021-05-31,40.83,41.005,40.36,40.39,100551.0
2021-06-01,40.855,41.06,40.48,40.83,241201.0
2021-06-02,41.09,41.29,39.905,41.135,445456.0
2021-06-03,41.185,41.51,40.595,40.95,256130.0
2021-06-04,41.145,41.53,40.8,41.23,175094.0
2021-06-07,41.36,41.545,40.1,40.305,232110.0
2021-06-08,40.455,40.78,40.145,40.5,249329.0
2021-06-09,40.52,40.685,40.005,40.63,200509.0
2021-06-10,40.8,40.93,40.1,40.135,161737.0
2021-06-11,40.325,40.82,40.135,40.8,194244.0
2021-06-14,40.82,41.125,39.91,40.19,184666.0
2021-06-15,40.4,40.79,40.175,40.585,162968.0
2021-06-16,40.455,40.83,40.08,40.695,178371.0
2021-06-17,40.77,41.23,40.24,40.62,176952.0
2021-06-18,40.39,40.435,39.435,39.8,555620.0
2021-06-21,40.135,40.38,39.83,40.06,131531.0
2021-06-22,39.94,41.405,39.91,41.165,350224.0
2021-06-23,41.24,42.25,40.895,42.015,337902.0
2021-06-24,42.25,42.47,41.735,42.275,232370.0
2021-06-25,42.37,42.49,41.305,41.845,182802.0
2021-06-28,41.92,42.06,41.015,41.52,211564.0
2021-06-29,41.61,43.865,41.33,43.37,473576.0
2021-06-30,43.455,43.535,42.275,42.735,228226.0
2021-07-02,43.145,44.555,42.585,43.21,259170.0
2021-07-05,43.05,43.49,42.94,43.08,85352.0
2021-07-06,43.265,43.63,41.425,41.685,271647.0
2021-07-07,41.575,41.595,40.52,40.79,400633.0
2021-07-08,39.79,40.55,39.415,40.24,400142.0
2021-07-09,40.63,41.305,40.325,41.255,254620.0
2021-07-12,41.06,41.52,40.79,41.07,197214.0
2021-07-13,41.155,41.51,40.66,40.685,166840.0
2021-07-14,40.975,41.265,40.51,40.555,148929.0
2021-07-15,40.475,40.475,39.415,39.79,380914.0
2021-07-16,39.855,39.985,38.765,38.92,204665.0
2021-07-19,38.55,38.98,38.13,38.765,277585.0
2021-07-20,38.855,40.22,38.63,39.81,307960.0
2021-07-21,39.8,40.475,39.8,40.155,275462.0
2021-07-22,40.1,40.26,39.575,39.885,171252.0
2021-07-23,40.07,40.595,40.07,40.475,176691.0
2021-07-26,40.36,40.78,40.05,40.4,124676.0
2021-07-27,40.34,40.425,39.52,39.765,170214.0
2021-07-28,39.83,40.145,39.55,39.725,119908.0
2021-07-29,39.855,40.11,39.695,39.745,116077.0
2021-07-30,39.66,40.76,39.555,40.185,240628.0
2021-08-03,40.295,40.94,40.125,40.725,260907.0
2021-08-04,40.53,41.36,40.53,41.265,225373.0
2021-08-05,41.51,41.825,40.64,41.265,501071.0
2021-08-06,42.295,44.31,41.76,42.825,570437.0
2021-08-09,42.685,43.385,42.575,43.06,347420.0
2021-08-10,43.385,44.22,42.985,43.975,702682.0
2021-08-11,44.24,44.425,43.715,44.38,665317.0
2021-08-12,44.47,45.03,44.275,44.81,414708.0
2021-08-13,44.9,45.305,44.77,44.865,252517.0
2021-08-16,44.865,45.695,44.61,45.685,409041.0
2021-08-17,45.565,45.565,44.38,44.52,375627.0
2021-08-18,44.38,45.415,44.105,45.095,418856.0
2021-08-19,44.88,45.04,44.275,44.395,417746.0
2021-08-20,44.565,45.59,44.435,45.48,413385.0
2021-08-23,45.5,45.78,44.965,45.295,394766.0
2021-08-24,45.29,46.005,45.19,45.685,336096.0
2021-08-25,45.81,46.71,45.67,46.55,405542.0
2021-08-26,46.55,46.55,45.605,45.935,418540.0
2021-08-27,45.895,46.54,45.66,45.7,412343.0
2021-08-30,45.65,46.235,45.5,45.605,616807.0
2021-08-31,45.735,46.02,45.42,45.455,429530.0
2021-09-01,45.85,46.57,45.7,46.175,388708.0
2021-09-02,46.185,47.04,45.765,46.85,393971.0
2021-09-03,46.765,47.285,46.54,46.91,326303.0
2021-09-07,47.01,47.225,45.935,45.935,259785.0
2021-09-08,45.81,46.045,45.345,45.82,328507.0
2021-09-09,45.925,46.43,45.55,45.68,361029.0
2021-09-10,45.7,45.98,45.285,45.36,268892.0
2021-09-13,45.4,45.785,44.825,45.37,260906.0
2021-09-14,45.465,45.96,44.995,45.785,212887.0
2021-09-15,45.67,45.67,44.735,45.135,415930.0
2021-09-16,45.1,45.615,44.875,45.045,313857.0
2021-09-17,44.6,44.895,44.295,44.555,799927.0
2021-09-20,43.955,44.37,43.46,44.07,336216.0
2021-09-21,43.995,44.37,43.73,43.985,337421.0
2021-09-22,44.085,45.12,44.085,44.92,315568.0
2021-09-23,44.93,46.43,44.725,45.83,500014.0
2021-09-24,45.53,45.755,45.24,45.465,155135.0
2021-09-27,45.51,45.97,45.045,45.35,265693.0
2021-09-28,44.96,45.425,44.16,44.275,468912.0
2021-09-29,44.595,45.425,43.985,44.595,374498.0
2021-09-30,44.6,44.79,43.355,43.375,430826.0
2021-10-01,43.395,44.05,42.955,43.995,424972.0
2021-10-04,43.87,44.37,43.525,43.88,334532.0
2021-10-05,44.155,44.49,43.75,43.965,252083.0
2021-10-06,43.45,43.92,41.09,41.845,637038.0
2021-10-07,42.36,43.445,42.36,42.88,505429.0
2021-10-08,42.83,43.045,41.64,42.145,592194.0
2021-10-12,41.53,41.895,41.095,41.22,345882.0
2021-10-13,41.24,41.62,41.03,41.38,321021.0
2021-10-14,41.735,42.54,41.425,42.39,295325.0
2021-10-15,42.66,42.945,42.345,42.445,161502.0
2021-10-18,42.165,42.87,41.96,42.795,225891.0
2021-10-19,42.885,43.225,42.58,43.045,235875.0
2021-10-20,42.85,43.355,42.315,42.43,385622.0
2021-10-21,42.12,42.81,42.11,42.23,442398.0
2021-10-22,42.175,43.085,41.94,42.56,322042.0
2021-10-25,42.53,42.96,42.4,42.52,363409.0
2021-10-26,42.69,43.48,42.22,43.045,500505.0
2021-10-27,43.195,43.45,41.755,41.83,316200.0
2021-10-28,41.895,42.795,41.895,42.54,289543.0
2021-10-29,42.285,42.745,42.185,42.605,242971.0
2021-11-01,42.935,43.795,42.735,43.505,229073.0
2021-11-02,43.935,44.415,43.58,44.01,280791.0
2021-11-03,43.93,45.21,43.815,44.545,286619.0
2021-11-04,46.59,48.51,46.3,47.555,1273905.0
2021-11-05,47.64,48.615,46.69,47.065,1232847.0
2021-11-08,47.15,48.24,47.14,48.21,415567.0
2021-11-09,48.25,48.97,47.9,48.93,548047.0
2021-11-10,48.66,49.625,48.66,49.29,526509.0
2021-11-11,49.44,49.99,49.4,49.75,263822.0
2021-11-12,49.75,50.125,49.655,49.805,307636.0
2021-11-15,50.065,50.365,49.86,50.05,370333.0
2021-11-16,50.15,51.305,49.935,50.76,440262.0
2021-11-17,50.715,50.93,50.245,50.405,277898.0
2021-11-18,50.395,50.74,49.935,50.065,162503.0
2021-11-19,49.915,50.44,49.675,49.74,330311.0
2021-11-22,49.745,50.34,49.4,50.115,346860.0
2021-11-23,50.09,50.595,49.655,50.315,226801.0
2021-11-24,49.715,51.13,49.43,50.925,446851.0
2021-11-25,51.13,51.48,50.585,50.83,76719.0
2021-11-26,49.695,50.095,49.16,49.705,432288.0
2021-11-29,50.335,50.7,49.665,50.08,318325.0
2021-11-30,49.63,49.965,48.17,48.64,462534.0
2021-12-01,49.555,50.39,48.35,48.39,397947.0
2021-12-02,48.705,49.63,48.31,49.15,465313.0
2021-12-03,49.065,49.14,48.01,48.47,495377.0
2021-12-06,48.895,49.46,48.48,49.14,247868.0
2021-12-07,49.88,50.905,49.535,50.605,287263.0
2021-12-08,50.775,50.795,50.08,50.275,193558.0
2021-12-09,50.11,50.465,49.25,49.28,183382.0
2021-12-10,49.645,49.665,48.445,48.94,231295.0
2021-12-13,49.015,49.48,48.06,48.575,273151.0
2021-12-14,48.115,49.365,48.115,48.605,276480.0
2021-12-15,48.39,49.62,48.38,49.485,356645.0
2021-12-16,49.93,49.93,48.245,48.305,214284.0
2021-12-17,48.305,49.64,48.125,48.7,794090.0
2021-12-20,48.2,48.34,46.81,47.43,249023.0
2021-12-21,47.87,48.855,47.86,48.575,297042.0
2021-12-22,48.415,49.08,48.21,48.69,214537.0
2021-12-23,48.775,49.365,48.51,49.075,135968.0
2021-12-24,49.0,50.05,48.875,49.63,123197.0
2021-12-29,50.185,51.19,50.175,50.88,221991.0
2021-12-30,50.98,51.365,50.445,50.495,146999.0
2021-12-31,50.19,50.615,49.835,50.41,116676.0
2022-01-04,51.435,51.82,51.01,51.125,304307.0
2022-01-05,51.075,51.19,49.45,49.495,276801.0
2022-01-06,49.48,49.995,49.075,49.515,202275.0
2022-01-07,49.28,50.005,48.875,49.43,179688.0
2022-01-10,48.98,49.555,48.31,49.515,283532.0
2022-01-11,49.515,49.77,47.42,48.18,387318.0
2022-01-12,48.31,49.065,48.0,48.2,227555.0
2022-01-13,48.455,49.32,48.075,49.085,275206.0
2022-01-14,48.755,49.3,47.75,48.06,287246.0
2022-01-17,47.75,48.95,47.75,48.235,218709.0
2022-01-18,47.815,49.385,47.785,48.83,452375.0
2022-01-19,49.0,49.31,47.465,47.53,361785.0
2022-01-20,47.475,47.89,46.28,46.365,372771.0
2022-01-21,46.105,46.585,45.785,46.105,286140.0
2022-01-24,45.465,46.35,44.685,46.31,558831.0
2022-01-25,45.785,46.43,45.005,45.88,475603.0
2022-01-26,46.405,47.615,45.915,46.205,604935.0
2022-01-27,46.665,47.29,46.14,46.51,314519.0
2022-01-28,46.45,46.825,45.795,46.705,234701.0
2022-01-31,46.33,47.635,46.245,47.56,247327.0
2022-02-01,47.57,48.435,47.29,48.22,253579.0
2022-02-02,48.465,49.035,48.405,48.865,510634.0
2022-02-03,48.8,49.17,47.76,48.16,462487.0
2022-02-04,47.935,48.69,47.925,48.565,271773.0
2022-02-07,48.54,48.54,47.365,47.925,197716.0
2022-02-08,48.075,48.905,47.6,48.765,224982.0
2022-02-09,49.17,49.855,48.775,49.805,257177.0
2022-02-10,49.25,49.825,48.85,49.0,230568.0
2022-02-11,48.905,48.905,46.565,46.63,354353.0
2022-02-14,46.565,46.78,45.895,46.31,334594.0
2022-02-15,47.145,47.28,46.865,47.22,278693.0
2022-02-16,46.96,47.69,46.78,47.485,308908.0
2022-02-17,47.325,47.85,46.44,46.48,297632.0
2022-02-18,46.43,46.585,45.165,45.55,296081.0
2022-02-22,45.175,46.63,45.135,46.095,364938.0
2022-02-23,48.445,49.17,47.4,47.7,1754775.0
2022-02-24,46.835,47.165,44.93,46.96,868709.0
2022-02-25,46.995,47.28,45.765,46.64,678953.0
2022-02-28,45.86,46.92,45.86,46.77,554513.0
2022-03-01,46.95,47.135,45.42,45.615,783770.0
2022-03-02,45.915,47.295,45.645,46.97,931974.0
2022-03-03,47.145,47.42,45.04,45.125,572057.0
2022-03-04,44.865,45.125,43.53,43.69,531374.0
2022-03-07,43.745,44.27,42.75,42.86,811158.0
2022-03-08,42.89,43.555,41.975,42.805,890336.0
2022-03-09,43.98,44.56,43.565,44.44,531296.0
2022-03-10,43.855,45.19,43.47,44.835,463422.0
2022-03-11,45.135,45.435,44.655,44.74,358102.0
2022-03-14,44.87,45.595,44.085,44.205,277063.0
2022-03-15,44.275,44.935,43.16,43.405,498243.0
2022-03-16,43.755,45.065,43.745,44.62,618424.0
2022-03-17,44.45,44.97,44.34,44.86,473038.0
2022-03-18,44.565,46.03,44.36,45.96,1243061.0
2022-03-21,45.83,46.15,45.365,45.715,330377.0
2022-03-22,45.895,46.16,45.34,45.375,365268.0
2022-03-23,45.235,45.575,44.415,44.435,190138.0
2022-03-24,44.45,44.82,43.47,44.385,315569.0
2022-03-25,44.5,45.47,44.18,45.195,324217.0
2022-03-28,45.045,45.945,44.69,45.775,434384.0
2022-03-29,46.555,47.095,46.375,47.035,799777.0
2022-03-30,46.695,46.85,45.735,45.745,438048.0
2022-03-31,45.755,45.97,44.095,44.235,328123.0
2022-04-01,44.3,44.575,43.15,43.34,470342.0
2022-04-04,43.215,45.225,43.12,44.715,392110.0
2022-04-05,44.595,44.86,43.35,43.365,399354.0
2022-04-06,43.195,43.255,42.215,42.705,440914.0
2022-04-07,42.52,43.18,42.265,42.82,293348.0
2022-04-08,43.075,43.31,42.025,42.085,446176.0
2022-04-11,41.895,42.615,41.205,41.35,503784.0
2022-04-12,41.615,42.365,41.29,41.695,852844.0
2022-04-13,41.8,42.31,41.68,42.075,387761.0
2022-04-14,42.12,42.65,41.99,42.445,234680.0
2022-04-18,42.405,42.79,42.225,42.5,243069.0
2022-04-19,42.45,43.725,42.33,43.48,437117.0
2022-04-20,43.605,44.435,43.395,43.775,416472.0
2022-04-21,44.245,44.3,42.67,42.86,249251.0
2022-04-22,42.745,43.435,42.18,42.46,309134.0
2022-04-25,42.075,42.875,41.8,42.78,210761.0
2022-04-26,42.79,42.79,41.14,41.18,321405.0
2022-04-27,41.19,41.82,41.19,41.415,534708.0
2022-04-28,41.8,42.12,41.13,41.765,533672.0
2022-04-29,41.575,41.935,41.01,41.065,178165.0
2022-05-02,41.055,41.545,40.535,41.235,341675.0
2022-05-03,41.34,42.49,41.205,42.375,695978.0
2022-05-04,42.565,43.01,41.545,42.705,583246.0
2022-05-05,42.905,42.905,37.95,38.17,1048473.0
2022-05-06,37.895,38.095,36.68,37.565,652815.0
2022-05-09,37.035,38.01,36.48,36.67,921152.0
2022-05-10,37.045,37.935,36.935,37.035,573223.0
2022-05-11,36.945,37.725,36.0,36.075,437879.0
2022-05-12,35.85,37.065,35.755,36.49,712453.0
2022-05-13,37.095,38.535,37.0,37.775,635974.0
2022-05-16,37.5,38.32,37.3,37.84,445770.0
2022-05-17,38.65,39.435,38.045,38.195,514237.0
2022-05-18,37.385,37.5,36.245,36.66,382823.0
2022-05-19,36.35,37.385,35.99,37.0,499035.0
2022-05-20,37.405,37.705,36.905,37.075,758058.0
2022-05-24,36.71,36.75,35.79,35.85,640172.0
2022-05-25,35.385,36.54,35.145,35.865,682263.0
2022-05-26,36.225,37.175,36.085,36.67,483945.0
2022-05-27,36.87,37.46,36.87,37.24,359051.0
2022-05-30,37.58,38.02,37.29,37.43,180072.0
2022-05-31,37.04,38.245,36.72,37.75,765523.0
2022-06-01,38.105,38.465,37.41,37.515,496064.0
2022-06-02,37.41,38.265,37.335,38.255,425037.0
2022-06-03,37.855,38.01,37.29,37.44,324759.0
2022-06-06,37.47,37.95,37.175,37.45,380767.0
2022-06-07,37.175,37.835,36.975,37.82,345507.0
2022-06-08,37.695,38.185,37.45,37.6,574609.0
2022-06-09,37.315,37.695,36.935,36.945,200894.0
2022-06-10,36.56,36.835,35.315,35.395,802382.0
2022-06-13,34.465,35.12,33.755,34.225,503209.0
2022-06-14,34.305,34.805,34.255,34.585,456252.0
2022-06-15,34.805,35.42,34.71,34.965,852974.0
2022-06-16,34.265,34.405,32.995,33.45,354991.0
2022-06-17,33.68,34.055,33.335,33.99,840885.0
2022-06-20,34.115,35.005,34.105,34.4,205855.0
2022-06-21,34.58,34.91,34.18,34.37,248482.0
2022-06-22,33.83,34.21,33.395,33.49,573255.0
2022-06-23,33.67,34.305,33.45,34.265,501727.0
2022-06-24,34.445,35.385,34.115,35.015,226241.0
2022-06-27,35.26,35.685,35.005,35.305,240401.0
2022-06-28,35.305,35.8,35.04,35.29,493631.0
2022-06-29,35.185,35.26,34.52,35.05,553346.0
2022-06-30,34.53,35.27,33.83,35.11,627495.0
2022-07-04,35.24,35.535,34.34,34.74,259526.0
2022-07-05,34.22,34.625,33.81,34.075,1249363.0
2022-07-06,33.925,34.115,33.27,33.745,973399.0
2022-07-07,33.925,34.5,33.79,34.49,1905089.0
2022-07-08,34.4,34.765,33.99,34.475,492690.0
2022-07-11,34.245,34.54,33.31,33.44,395339.0
2022-07-12,33.24,33.25,32.435,32.965,1593322.0
2022-07-13,32.665,32.815,32.22,32.69,790568.0
2022-07-14,32.55,32.785,32.055,32.73,686194.0
2022-07-15,32.76,33.29,32.51,33.185,430216.0
2022-07-18,33.525,33.78,33.145,33.335,229726.0
2022-07-19,33.62,34.9,33.385,34.72,496534.0
2022-07-20,34.625,35.66,34.35,35.555,320096.0
2022-07-21,35.505,35.565,35.04,35.41,214958.0
2022-07-22,35.42,35.485,34.89,35.185,188448.0
2022-07-25,35.215,35.375,34.57,34.74,230242.0
2022-07-26,34.105,34.16,32.95,32.95,723902.0
2022-07-27,33.215,33.915,33.11,33.86,409831.0
2022-07-28,33.86,34.95,33.79,34.805,231898.0
2022-07-29,34.965,35.66,34.88,35.565,237746.0
2022-08-02,35.355,35.61,35.135,35.24,335916.0
2022-08-03,35.58,36.02,35.3,35.895,227367.0
2022-08-04,36.955,39.02,36.955,37.745,602338.0
2022-08-05,37.665,38.34,37.545,38.105,540346.0
2022-08-08,38.29,38.595,38.02,38.3,281896.0
2022-08-09,38.225,38.3,37.23,37.325,333593.0
2022-08-10,37.95,38.395,37.885,38.16,235119.0
2022-08-11,38.455,39.005,38.01,38.19,271100.0
2022-08-12,38.32,38.87,38.255,38.805,185940.0
2022-08-15,38.69,39.43,38.595,39.25,438276.0
2022-08-16,39.145,40.555,39.04,40.48,658781.0
2022-08-17,40.11,40.455,39.835,40.045,286320.0
2022-08-18,40.035,40.745,39.84,40.455,343633.0
2022-08-19,40.215,40.215,39.665,39.695,270391.0
2022-08-22,39.08,39.125,38.395,38.55,350510.0
2022-08-23,38.53,38.695,37.735,37.885,386614.0
2022-08-24,37.815,38.445,37.635,38.235,204352.0
2022-08-25,38.36,39.1,37.94,38.78,373914.0
2022-08-26,38.865,39.035,37.455,37.55,379053.0
2022-08-29,37.19,37.715,36.925,37.33,173541.0
2022-08-30,37.56,37.885,37.075,37.33,234502.0
2022-08-31,37.36,37.74,36.635,36.96,385139.0
2022-09-01,36.635,37.52,36.59,37.39,335109.0
2022-09-02,37.76,38.0,37.235,37.475,265139.0
2022-09-06,37.455,37.78,37.2,37.34,288921.0
2022-09-07,37.305,38.285,37.18,38.11,282322.0
2022-09-08,37.75,38.625,37.515,38.605,251703.0
2022-09-09,38.94,39.58,38.795,39.5,397825.0
2022-09-12,39.845,41.375,39.475,41.3,683521.0
2022-09-13,40.415,41.035,40.31,40.665,592532.0
2022-09-14,40.86,41.045,40.32,40.7,459490.0
2022-09-15,40.73,41.29,40.155,40.195,437884.0
2022-09-16,39.74,39.74,39.15,39.395,586194.0
2022-09-19,39.35,40.255,39.16,40.1,199500.0
2022-09-20,39.91,40.065,39.33,39.55,258439.0
2022-09-21,39.75,39.995,38.655,38.685,461572.0
2022-09-22,38.635,38.9,37.55,37.655,341964.0
2022-09-23,37.255,37.39,36.455,37.0,403446.0
2022-09-26,36.845,37.705,36.635,36.78,248376.0
2022-09-27,37.14,37.35,36.445,37.01,464297.0
2022-09-28,36.96,38.405,36.865,38.19,259582.0
2022-09-29,37.79,38.14,37.275,37.485,305746.0
2022-09-30,36.95,37.78,36.17,37.16,322289.0
2022-10-03,37.505,37.92,36.95,37.52,669018.0
2022-10-04,38.34,39.645,38.275,39.245,455654.0
2022-10-05,38.845,39.52,38.845,39.38,226142.0
2022-10-06,39.225,39.665,39.015,39.485,293270.0
2022-10-07,38.825,38.895,37.75,38.235,274426.0
2022-10-11,37.875,38.53,37.61,37.79,388333.0
2022-10-12,37.695,38.71,37.475,38.685,366487.0
2022-10-13,37.92,39.585,37.635,39.49,351889.0
2022-10-14,39.95,40.065,39.19,39.49,248706.0
2022-10-17,40.245,40.86,39.89,40.74,297073.0
2022-10-18,41.575,41.68,40.815,41.07,320467.0
2022-10-19,40.76,41.07,40.47,40.68,269099.0
2022-10-20,40.7,40.87,39.405,39.49,248905.0
2022-10-21,39.52,40.5,39.19,40.35,475414.0
2022-10-24,40.35,40.605,40.12,40.5,396026.0
2022-10-25,40.47,41.5,40.47,41.175,319151.0
2022-10-26,41.12,41.395,40.86,41.015,375983.0
2022-10-27,41.185,41.555,40.765,40.825,457434.0
2022-10-28,40.835,41.775,40.835,41.745,404754.0
2022-10-31,41.595,41.73,40.795,40.91,286748.0
2022-11-01,41.53,41.69,40.835,40.92,217887.0
2022-11-02,40.51,40.87,38.14,38.235,569170.0
2022-11-03,38.4,39.255,36.41,37.2,623712.0
2022-11-04,37.685,37.93,36.57,37.235,450036.0
2022-11-07,37.37,37.665,35.99,36.525,244500.0
2022-11-08,36.705,37.105,35.505,35.61,471273.0
2022-11-09,35.45,35.61,34.495,34.525,368500.0
2022-11-10,35.545,36.515,35.355,35.455,804553.0
2022-11-11,35.63,37.02,35.55,36.655,468730.0
2022-11-14,36.58,36.645,36.02,36.245,283785.0
2022-11-15,36.79,37.285,36.04,36.34,755188.0
2022-11-16,36.18,36.435,35.4,35.58,556764.0
2022-11-17,35.19,35.45,34.66,35.305,453926.0
2022-11-18,36.03,36.56,35.355,36.535,585174.0
2022-11-21,36.335,36.81,35.895,36.14,362634.0
2022-11-22,36.21,36.755,35.885,36.695,410296.0
2022-11-23,36.59,37.04,36.455,36.755,352484.0
2022-11-24,36.83,37.28,36.36,37.0,146537.0
2022-11-25,36.955,37.385,36.765,37.21,227045.0
2022-11-28,37.125,37.43,36.63,36.65,325577.0
2022-11-29,36.765,37.08,36.285,36.485,239356.0
2022-11-30,36.65,37.23,36.115,37.23,445261.0
2022-12-01,37.29,38.055,37.155,37.765,343937.0
2022-12-02,37.355,38.205,37.04,38.025,295970.0
2022-12-05,37.785,38.045,37.395,37.765,381820.0
2022-12-06,37.86,38.235,37.165,37.365,347490.0
2022-12-07,37.21,37.71,36.715,37.635,257624.0
2022-12-08,37.69,37.835,37.31,37.605,218383.0
2022-12-09,37.375,37.9,37.155,37.72,203242.0
2022-12-12,37.69,37.9,37.195,37.3,238002.0
2022-12-13,38.275,38.31,36.715,37.0,343073.0
2022-12-14,37.06,37.345,36.445,36.66,303207.0
2022-12-15,36.17,36.35,35.74,36.035,396007.0
2022-12-16,35.835,36.18,35.615,35.855,899026.0
2022-12-19,35.92,35.93,34.765,35.07,398590.0
2022-12-20,35.015,35.48,34.71,34.88,330427.0
2022-12-21,35.165,35.615,35.015,35.225,319789.0
2022-12-22,34.955,35.26,34.765,35.245,449167.0
2022-12-23,35.08,35.365,34.755,35.155,173512.0
2022-12-28,34.89,35.04,34.17,34.49,240736.0
2022-12-29,34.745,35.32,34.565,35.205,205345.0
2022-12-30,34.935,35.51,34.725,35.445,250265.0
2023-01-03,35.96,36.22,35.48,35.99,318178.0
2023-01-04,36.15,36.325,35.625,36.2,384120.0
2023-01-05,36.055,36.895,35.875,36.83,226443.0
2023-01-06,36.985,37.325,36.715,37.3,237576.0
2023-01-09,37.49,37.785,36.915,37.585,173527.0
2023-01-10,37.52,37.825,36.705,37.415,254901.0
2023-01-11,37.545,39.01,37.545,39.0,374782.0
2023-01-12,39.115,39.775,38.845,39.695,360433.0
2023-01-13,39.38,40.06,39.38,39.755,210260.0
2023-01-16,39.86,40.225,39.755,39.935,38309.0
2023-01-17,40.06,40.06,39.485,39.83,196047.0
2023-01-18,40.005,40.33,39.555,39.735,167153.0
2023-01-19,39.505,39.83,39.075,39.6,313957.0
2023-01-20,39.65,39.775,39.44,39.6,128601.0
2023-01-23,38.6,39.0,37.3,38.915,525888.0
2023-01-24,38.625,39.21,38.275,38.915,177896.0
2023-01-25,38.57,39.01,38.225,38.905,273812.0
2023-01-26,39.335,39.475,38.58,38.825,288730.0
2023-01-27,38.53,38.81,38.35,38.625,384306.0
2023-01-30,38.245,39.345,38.245,39.26,255917.0
2023-01-31,39.485,39.96,39.335,39.88,246177.0
2023-02-01,39.715,40.185,39.42,40.135,415051.0
2023-02-02,40.03,40.225,38.585,38.875,914589.0
2023-02-03,38.485,40.165,38.35,39.955,419696.0
2023-02-06,39.565,39.62,38.08,38.11,400450.0
2023-02-07,37.985,38.285,37.365,38.175,471197.0
2023-02-08,38.025,38.275,37.635,37.975,407671.0
2023-02-09,38.32,38.655,36.955,37.155,922974.0
2023-02-10,36.84,37.175,36.44,36.915,422702.0
2023-02-13,36.79,37.49,36.79,37.46,268102.0
2023-02-14,37.21,37.77,37.06,37.72,227456.0
2023-02-15,37.595,38.14,37.595,38.11,161128.0
2023-02-16,37.88,38.72,37.88,38.33,515764.0
2023-02-17,38.025,38.425,37.91,38.405,270280.0
2023-02-21,37.94,38.1,37.01,37.05,474278.0
2023-02-22,36.6,40.585,36.57,39.19,887455.0
2023-02-23,39.41,41.63,39.15,41.56,638811.0
2023-02-24,41.015,41.025,39.965,40.72,585917.0
2023-02-27,40.835,41.17,40.155,40.635,424431.0
2023-02-28,40.345,41.485,40.235,41.445,321004.0
2023-03-01,41.285,42.19,41.285,41.655,462514.0
2023-03-02,41.41,42.775,41.285,42.63,1014331.0
2023-03-03,42.87,43.815,42.71,43.695,485142.0
2023-03-06,43.71,44.16,42.745,42.815,442808.0
2023-03-07,42.89,43.5,42.595,42.71,510189.0
2023-03-08,42.795,43.195,42.45,42.545,202896.0
2023-03-09,42.66,42.86,41.75,41.81,311528.0
2023-03-10,41.68,41.735,40.785,41.13,292302.0
2023-03-13,40.38,40.39,39.56,39.9,373318.0
2023-03-14,40.475,40.985,40.28,40.725,372786.0
2023-03-15,40.025,40.85,39.955,40.76,381499.0
2023-03-16,40.475,42.3,40.14,41.81,326951.0
2023-03-17,41.8,41.875,41.155,41.385,552908.0
2023-03-20,41.635,41.845,41.135,41.235,238360.0
2023-03-21,41.59,42.865,41.58,42.435,325466.0
2023-03-22,42.47,42.805,41.865,41.885,211716.0
2023-03-23,41.915,42.565,41.52,41.925,293451.0
2023-03-24,41.845,42.185,41.52,41.905,173295.0
2023-03-27,42.02,42.405,41.685,41.895,145697.0
2023-03-28,41.855,42.29,41.59,41.935,239407.0
2023-03-29,42.325,42.415,41.75,41.99,213124.0
2023-03-30,42.375,42.95,42.325,42.445,192565.0
2023-03-31,42.565,43.17,42.47,43.105,222912.0
2023-04-03,42.925,43.575,42.575,43.52,251092.0
2023-04-04,43.65,44.22,43.395,43.535,344048.0
2023-04-05,43.365,43.375,41.185,41.28,282648.0
2023-04-06,41.12,41.26,40.665,40.705,444342.0
2023-04-10,40.675,41.6,40.62,41.375,285126.0
2023-04-11,41.605,41.865,41.405,41.54,222541.0
2023-04-12,41.81,42.06,41.205,41.235,162001.0
2023-04-13,41.405,41.82,40.905,41.11,253873.0
2023-04-14,41.245,41.775,40.915,41.09,182286.0
2023-04-17,41.145,41.55,40.54,40.83,168870.0
2023-04-18,41.05,41.925,40.83,41.605,234516.0
2023-04-19,41.425,41.925,41.29,41.625,151834.0
2023-04-20,41.32,42.125,41.3,41.715,147289.0
2023-04-21,41.82,42.29,41.425,42.27,248804.0
2023-04-24,42.355,42.69,42.085,42.28,153325.0
2023-04-25,42.155,42.46,41.29,41.3,184766.0
2023-04-26,41.5,42.0,41.28,41.51,223951.0
2023-04-27,41.645,41.965,41.32,41.75,226726.0
2023-04-28,41.76,42.48,41.55,42.355,162354.0
2023-05-01,42.31,42.91,42.085,42.155,108939.0
2023-05-02,42.205,42.46,41.605,42.23,205643.0
2023-05-03,42.23,42.51,40.955,41.155,284792.0
2023-05-04,40.035,40.225,37.46,37.98,663092.0
2023-05-05,38.555,38.815,37.48,37.91,421204.0
2023-05-08,38.17,38.71,37.67,38.585,342709.0
2023-05-09,38.38,39.095,37.94,38.85,365752.0
2023-05-10,39.17,39.245,38.39,38.825,257467.0
2023-05-11,38.745,39.61,38.42,39.11,234506.0
2023-05-12,39.2,39.945,39.18,39.925,376417.0
2023-05-15,40.035,40.28,39.43,39.475,418730.0
2023-05-16,39.275,39.465,37.865,37.99,399992.0
2023-05-17,37.91,38.295,37.865,38.15,246101.0
2023-05-18,38.24,38.36,37.68,38.15,265283.0
2023-05-19,38.135,38.295,37.735,37.97,162767.0
2023-05-23,37.86,38.04,37.08,37.31,369442.0
2023-05-24,37.33,37.61,36.305,36.935,537466.0
2023-05-25,37.01,37.3,36.505,36.545,253544.0
2023-05-26,36.595,37.435,36.305,37.22,310963.0
2023-05-29,37.215,37.55,37.06,37.29,83832.0
2023-05-30,37.61,37.62,36.325,36.51,171402.0
2023-05-31,36.385,36.545,35.585,35.71,415033.0
2023-06-01,35.71,36.13,35.245,35.91,309857.0
2023-06-02,36.44,37.76,36.335,37.695,317097.0
2023-06-05,37.54,38.015,37.405,37.88,229517.0
2023-06-06,37.945,38.625,37.83,38.42,261368.0
2023-06-07,38.275,39.13,38.03,38.98,215544.0
2023-06-08,38.98,39.075,37.165,38.285,554605.0
2023-06-09,38.35,38.445,37.955,38.11,148228.0
2023-06-12,38.275,38.575,37.895,38.39,119011.0
2023-06-13,38.64,38.64,38.025,38.41,247475.0
2023-06-14,38.43,38.93,38.175,38.805,193282.0
2023-06-15,38.715,39.005,38.37,38.71,196393.0
2023-06-16,38.985,39.325,38.815,39.285,787266.0
2023-06-19,39.285,39.495,38.805,39.4,116844.0
2023-06-20,38.805,39.905,38.775,39.5,299055.0
2023-06-21,39.305,39.605,38.44,38.68,160281.0
2023-06-22,38.525,38.755,38.09,38.445,204069.0
2023-06-23,38.175,38.7,37.985,38.565,396459.0
2023-06-26,38.575,39.655,38.11,38.88,406069.0
2023-06-27,38.91,40.085,38.63,39.935,246900.0
2023-06-28,39.845,40.58,39.635,40.52,283017.0
2023-06-29,40.675,41.275,40.62,40.675,623608.0
2023-06-30,40.925,41.37,40.61,41.195,217903.0
2023-07-04,41.715,42.22,41.62,41.785,152735.0
2023-07-05,41.61,42.17,41.205,41.725,521532.0
2023-07-06,41.3,41.545,40.55,41.195,273907.0
2023-07-07,41.06,41.41,40.965,40.995,147026.0
2023-07-10,40.995,41.525,40.665,41.1,191279.0
2023-07-11,41.1,42.035,40.745,41.61,173891.0
2023-07-12,41.96,42.075,41.205,41.285,197759.0
2023-07-13,41.38,41.64,40.345,40.385,274753.0
2023-07-14,40.445,40.52,39.74,39.8,383557.0
2023-07-17,39.635,40.28,39.45,39.96,184244.0
2023-07-18,39.895,40.635,39.885,40.48,218530.0
2023-07-19,40.465,40.905,40.135,40.88,163031.0
2023-07-20,40.83,40.995,40.165,40.3,172340.0
2023-07-21,40.49,40.58,40.105,40.195,97804.0
2023-07-24,40.02,40.355,39.96,40.03,116654.0
2023-07-25,40.04,40.135,39.4,39.655,196706.0
2023-07-26,39.585,39.905,38.97,39.275,335825.0
2023-07-27,39.4,39.885,39.025,39.345,248928.0
2023-07-28,39.535,39.865,39.295,39.655,159777.0
2023-07-31,39.75,40.085,39.41,39.555,345742.0
2023-08-01,39.43,39.99,39.19,39.78,154167.0
2023-08-02,39.45,39.79,39.19,39.46,232890.0
2023-08-03,38.04,39.73,37.33,38.845,677735.0
2023-08-04,39.16,40.205,38.98,39.845,823952.0
2023-08-08,40.48,40.56,39.47,40.3,329419.0
2023-08-09,40.415,40.58,39.07,39.295,244281.0
2023-08-10,39.615,40.475,39.61,39.96,232482.0
2023-08-11,39.845,40.125,39.69,39.79,254157.0
2023-08-14,39.7,39.815,39.345,39.805,277859.0
2023-08-15,39.74,39.76,39.005,39.395,398125.0
2023-08-16,39.325,39.605,39.095,39.49,634802.0
2023-08-17,39.78,39.95,39.105,39.285,335197.0
2023-08-18,38.985,39.23,38.775,39.065,294299.0
2023-08-21,39.23,39.24,38.205,38.295,244235.0
2023-08-22,38.06,38.37,37.635,37.88,247897.0
2023-08-23,37.815,38.435,37.585,38.215,202649.0
2023-08-24,38.29,38.455,37.67,37.67,210514.0
2023-08-25,37.835,38.31,37.785,38.235,286826.0
2023-08-28,38.425,38.815,38.085,38.36,640040.0
2023-08-29,38.39,39.845,38.33,39.435,395614.0
2023-08-30,39.56,39.63,39.135,39.51,250341.0
2023-08-31,39.58,39.695,38.93,39.055,309717.0
2023-09-01,39.32,39.91,39.055,39.755,269005.0
2023-09-05,39.58,39.735,38.66,38.69,317636.0
2023-09-06,38.555,38.825,37.95,38.0,331469.0
2023-09-07,37.805,38.04,37.36,37.475,322451.0
2023-09-08,37.285,37.505,37.14,37.295,199673.0
2023-09-11,37.485,37.565,37.195,37.3,274239.0
2023-09-12,37.195,37.9,37.195,37.74,243815.0
2023-09-13,37.64,37.65,37.0,37.205,342613.0
2023-09-14,37.42,37.75,36.77,36.865,702108.0
2023-09-15,36.49,37.37,36.49,37.205,885965.0
2023-09-18,37.08,37.11,36.73,36.81,277958.0
2023-09-19,36.585,36.78,35.86,36.345,493943.0
2023-09-20,36.45,36.905,36.11,36.49,220331.0
2023-09-21,36.235,36.235,35.615,35.715,355918.0
2023-09-22,35.85,36.035,35.47,35.595,379124.0
2023-09-25,35.385,36.15,35.29,36.09,207583.0
2023-09-26,35.78,36.255,35.49,35.575,333672.0
2023-09-27,35.645,36.235,35.46,36.2,290440.0
2023-09-28,36.11,36.385,35.975,36.285,320663.0
2023-09-29,36.595,37.05,36.595,36.895,313328.0
2023-10-02,36.895,37.395,36.73,36.76,380222.0
2023-10-03,36.545,36.975,36.295,36.865,356090.0
2023-10-04,37.04,37.63,36.83,37.45,294628.0
2023-10-05,37.45,37.585,37.0,37.225,237442.0
2023-10-06,36.965,37.71,36.78,37.42,264405.0
2023-10-10,37.525,38.435,37.485,37.96,330843.0
2023-10-11,38.085,38.98,38.05,38.92,373756.0
2023-10-12,38.95,38.95,37.93,38.31,288066.0
2023-10-13,38.37,38.745,38.32,38.725,469824.0
2023-10-16,38.775,39.135,38.445,38.64,348519.0
2023-10-17,38.68,39.57,38.58,39.51,323981.0
2023-10-18,39.27,39.725,39.045,39.135,271112.0
2023-10-19,39.155,39.155,38.34,38.64,491111.0
2023-10-20,38.68,38.93,38.515,38.58,285423.0
2023-10-23,38.28,38.495,37.96,38.02,279606.0
2023-10-24,38.185,38.715,38.085,38.165,270461.0
2023-10-25,38.095,38.535,37.865,37.915,278837.0
2023-10-26,37.925,38.215,37.39,37.565,345894.0
2023-10-27,37.785,37.865,36.615,36.665,422742.0
2023-10-30,37.03,37.825,36.955,37.605,342317.0
2023-10-31,37.76,38.445,37.565,38.175,307944.0
2023-11-01,38.3,38.475,37.475,37.515,359790.0
2023-11-02,38.465,43.185,38.26,43.06,1259886.0
2023-11-03,43.35,44.24,43.09,44.02,966893.0
2023-11-06,44.145,44.96,43.98,44.6,577109.0
2023-11-07,44.58,45.045,44.29,44.485,296602.0
2023-11-08,44.515,45.54,44.425,44.66,272523.0
2023-11-09,44.805,45.455,44.66,44.715,236635.0
2023-11-10,44.61,45.325,44.495,45.3,249812.0
2023-11-13,45.3,45.6,45.065,45.57,182977.0
2023-11-14,46.41,46.955,45.945,46.325,252935.0
2023-11-15,46.345,47.525,46.345,47.08,412114.0
2023-11-16,47.08,47.49,46.905,47.05,250812.0
2023-11-17,47.215,47.545,46.975,47.46,228357.0
2023-11-20,47.485,47.885,47.08,47.845,176349.0
2023-11-21,47.27,47.735,47.21,47.5,320397.0
2023-11-22,47.65,47.94,47.335,47.375,209745.0
2023-11-23,47.17,47.99,46.95,47.825,124906.0
2023-11-24,47.415,47.95,47.21,47.88,215170.0
2023-11-27,47.725,47.845,47.22,47.59,202085.0
2023-11-28,47.59,47.87,47.17,47.18,254529.0
2023-11-29,47.5,47.67,47.015,47.3,214311.0
2023-11-30,47.485,47.93,47.095,47.785,260059.0
2023-12-01,47.58,48.765,47.375,48.755,413841.0
2023-12-04,48.63,49.165,48.555,49.09,222395.0
2023-12-05,49.155,49.69,48.915,48.96,213023.0
2023-12-06,49.06,49.485,48.67,48.875,186999.0
2023-12-07,48.72,49.32,48.72,49.215,404182.0
2023-12-08,49.215,49.42,48.135,48.26,421066.0
2023-12-11,46.11,46.635,41.395,43.02,1629108.0
2023-12-12,43.565,45.05,43.535,44.885,459622.0
2023-12-13,44.74,45.15,43.7,44.215,394634.0
2023-12-14,44.595,44.73,43.135,43.145,938918.0
2023-12-15,43.145,44.905,42.61,44.895,1920094.0
2023-12-18,44.3,45.265,43.845,44.01,648002.0
2023-12-19,43.99,45.575,43.775,44.78,1593672.0
2023-12-20,44.7,44.81,43.095,43.115,494999.0
2023-12-21,43.415,43.66,42.61,42.87,568875.0
2023-12-22,42.805,42.805,41.995,42.125,898814.0
2023-12-27,42.15,42.58,42.125,42.28,443014.0
2023-12-28,42.125,42.735,42.115,42.675,481914.0
2023-12-29,42.61,42.95,42.365,42.63,132366.0
2024-01-02,42.315,42.695,41.965,42.055,212434.0
2024-01-03,41.685,42.25,41.49,42.115,265215.0
2024-01-04,42.065,42.25,41.58,41.745,242602.0
2024-01-05,41.13,41.765,40.96,41.375,385548.0
2024-01-08,41.48,41.635,40.84,40.925,283332.0
2024-01-09,40.695,41.07,40.335,40.975,454510.0
2024-01-10,41.07,41.305,40.77,40.935,336707.0
2024-01-11,41.345,41.53,40.42,41.12,427476.0
2024-01-12,41.15,41.295,40.5,40.985,345736.0
2024-01-15,40.77,41.45,40.7,40.76,75856.0
2024-01-16,40.605,41.11,40.195,41.1,243373.0
2024-01-17,40.655,41.57,40.555,41.53,232454.0
2024-01-18,41.54,42.26,41.54,42.135,256479.0
2024-01-19,41.965,42.085,40.915,41.93,273146.0
2024-01-22,42.075,42.55,41.95,42.475,209123.0
2024-01-23,42.375,42.745,41.995,42.2,228194.0
2024-01-24,42.56,42.715,42.27,42.315,195187.0
2024-01-25,42.475,42.87,42.18,42.715,228471.0
2024-01-26,42.755,43.95,42.5,43.64,334510.0
2024-01-29,43.58,44.125,43.545,43.745,279318.0
2024-01-30,43.405,44.19,43.31,44.165,256742.0
2024-01-31,44.0,44.41,42.87,43.195,396782.0
2024-02-01,43.68,44.545,43.29,44.145,342052.0
2024-02-02,44.135,44.205,43.7,44.1,214090.0
2024-02-05,43.93,44.09,43.095,43.745,233397.0
2024-02-06,43.755,44.65,43.74,44.09,245696.0
2024-02-07,43.865,44.46,43.71,44.38,274665.0
2024-02-08,44.46,44.855,44.05,44.44,287654.0
2024-02-09,44.495,44.965,44.185,44.81,184713.0
2024-02-12,44.79,45.505,44.67,45.335,289603.0
2024-02-13,44.64,44.8,44.05,44.4,334332.0
2024-02-14,44.81,45.325,44.595,45.255,342923.0
2024-02-15,45.565,45.89,44.875,45.49,346711.0
2024-02-16,45.48,45.685,45.05,45.295,177298.0
2024-02-20,45.14,45.345,44.44,44.535,259622.0
2024-02-21,46.255,48.135,45.78,46.2,499322.0
2024-02-22,46.365,46.75,45.615,46.59,234237.0
2024-02-23,46.49,46.8,46.2,46.59,197546.0
2024-02-26,46.58,46.665,45.84,45.895,189312.0
2024-02-27,46.025,46.135,45.4,45.72,233105.0
2024-02-28,45.42,46.255,44.965,46.1,272494.0
2024-02-29,46.405,46.49,45.345,45.975,309747.0
2024-03-01,46.365,46.43,45.605,45.655,312709.0
2024-03-04,45.53,46.17,45.495,45.575,200361.0
2024-03-05,45.555,45.88,45.13,45.175,135849.0
2024-03-06,45.325,45.635,44.865,45.14,134322.0
2024-03-07,45.245,45.635,45.01,45.04,130723.0
2024-03-08,45.05,45.235,44.535,44.74,211552.0
2024-03-11,44.655,44.655,43.9,44.44,165230.0
2024-03-12,44.455,44.865,44.24,44.695,159849.0
2024-03-13,44.6,46.32,44.6,46.26,269830.0
2024-03-14,46.19,46.515,45.235,45.565,154218.0
2024-03-15,45.44,45.88,45.185,45.275,880886.0
2024-03-18,45.305,45.305,44.285,44.705,114632.0
2024-03-19,44.795,49.905,44.795,49.555,799201.0
2024-03-20,50.865,51.595,49.445,49.855,764767.0
2024-03-21,49.935,50.435,49.475,49.68,203710.0
2024-03-22,49.71,49.885,48.545,49.77,324381.0
2024-03-25,49.575,50.255,49.575,49.62,128432.0
2024-03-26,49.545,49.925,48.615,48.665,228630.0
2024-03-27,48.78,49.29,48.295,48.535,188056.0
2024-03-28,48.535,49.38,48.535,49.125,147061.0
2024-04-01,49.165,49.64,48.93,49.2,154393.0
2024-04-02,48.88,49.28,48.295,48.49,134722.0
2024-04-03,48.44,49.67,48.175,48.645,275785.0
2024-04-04,49.135,49.32,47.705,47.735,191866.0
2024-04-05,47.835,48.53,47.54,48.06,109964.0
2024-04-08,48.235,48.86,47.685,48.305,227512.0
2024-04-09,48.665,49.825,48.37,49.075,216654.0
2024-04-10,48.575,49.38,48.305,49.055,141404.0
2024-04-11,49.045,49.23,48.275,48.45,152168.0
2024-04-12,48.35,48.535,47.48,47.92,159046.0
2024-04-15,48.135,48.37,47.305,47.6,127548.0
2024-04-16,47.715,48.91,47.395,48.585,236523.0
2024-04-17,48.965,49.18,47.345,47.375,191225.0
2024-04-18,47.435,47.795,46.76,47.255,145508.0
2024-04-19,47.17,47.735,47.04,47.315,127209.0
2024-04-22,47.08,47.67,46.535,46.74,283292.0
2024-04-23,46.875,47.96,46.535,47.66,310032.0
2024-04-24,47.715,48.37,47.57,47.725,127954.0
2024-04-25,47.18,47.315,46.575,46.82,167124.0
2024-04-26,46.8,47.54,46.8,47.16,129229.0
2024-04-29,47.22,47.685,46.955,47.315,169473.0
2024-04-30,47.11,47.23,46.465,46.63,152372.0
2024-05-01,46.435,47.1,46.23,46.515,166957.0
2024-05-02,48.88,49.095,43.22,44.845,567985.0
2024-05-03,45.175,45.8,44.25,44.265,160698.0
2024-05-06,44.285,44.57,44.035,44.18,165062.0
2024-05-07,44.285,44.52,43.495,43.77,156757.0
2024-05-08,43.505,44.62,43.395,44.58,268451.0
2024-05-09,44.465,44.53,43.25,43.605,247055.0
2024-05-10,43.445,44.985,43.34,44.885,269685.0
2024-05-13,44.99,45.615,44.91,45.4,209997.0
2024-05-14,45.44,46.19,45.44,46.095,169266.0
2024-05-15,46.065,46.985,45.93,46.7,304189.0
2024-05-16,46.78,47.65,46.66,47.345,286618.0
2024-05-17,47.395,47.66,46.045,47.04,360434.0
2024-05-21,47.42,48.03,47.305,47.97,200855.0
2024-05-22,47.78,48.15,47.505,47.885,251284.0
2024-05-23,47.63,48.595,47.63,47.895,174831.0
2024-05-24,47.965,50.535,47.605,50.45,498515.0
2024-05-27,50.45,51.29,50.045,50.85,168288.0
2024-05-28,50.42,50.76,49.79,49.82,296432.0
2024-05-29,49.495,49.495,47.83,48.595,438192.0
2024-05-30,48.69,50.205,48.66,50.095,365077.0
2024-05-31,50.005,51.225,49.575,51.165,299876.0
2024-06-03,51.165,51.52,50.28,50.42,266004.0
2024-06-04,50.25,50.725,49.78,49.85,224318.0
2024-06-05,49.975,51.46,49.92,51.085,224506.0
2024-06-06,51.025,51.82,50.79,51.255,213882.0
2024-06-07,51.225,52.235,50.595,51.785,297238.0
2024-06-10,51.555,52.735,51.49,51.52,369560.0
2024-06-11,51.29,52.195,51.275,51.47,539592.0
2024-06-12,51.88,52.4,51.235,51.32,280551.0
2024-06-13,51.245,51.33,50.715,50.84,232928.0
2024-06-14,50.565,51.0,50.26,50.655,246984.0
2024-06-17,50.41,51.35,50.195,51.035,224305.0
2024-06-18,50.91,51.265,50.77,51.02,258658.0
2024-06-19,50.91,51.635,50.79,50.88,101405.0
2024-06-20,50.89,51.38,50.535,50.93,240631.0
2024-06-21,50.91,51.36,50.675,50.81,893680.0
2024-06-24,50.85,51.675,50.83,51.225,164076.0
2024-06-25,51.34,51.35,50.555,50.695,131098.0
2024-06-26,50.535,51.065,49.575,50.605,200913.0
2024-06-27,50.44,51.01,50.225,50.97,174924.0
2024-06-28,50.86,51.175,50.48,50.92,177809.0
2024-07-02,50.83,51.135,50.505,51.105,277536.0
2024-07-03,50.95,51.745,50.735,50.91,172310.0
2024-07-04,50.92,52.185,50.92,51.91,70584.0
2024-07-05,51.96,52.07,51.165,51.245,153353.0
2024-07-08,51.48,52.075,51.48,51.765,202320.0
2024-07-09,51.765,52.36,51.34,51.37,152613.0
2024-07-10,51.45,52.255,51.45,52.185,175268.0
2024-07-11,52.325,52.665,52.265,52.635,297121.0
2024-07-12,52.695,53.5,52.685,52.93,203610.0
2024-07-15,52.99,53.48,52.625,52.675,160341.0
2024-07-16,52.665,53.9,52.48,53.175,161340.0
2024-07-17,52.87,53.365,52.665,53.135,199315.0
2024-07-18,52.96,53.785,52.45,52.855,212982.0
2024-07-19,52.86,53.51,52.645,53.08,139283.0
2024-07-22,53.38,53.645,53.06,53.145,185572.0
2024-07-23,52.95,53.61,52.725,53.02,207410.0
2024-07-24,52.765,53.62,52.57,52.745,211092.0
2024-07-25,52.745,53.53,52.48,52.98,264165.0
2024-07-26,53.305,54.64,53.305,54.195,300000.0
2024-07-29,54.365,54.46,54.06,54.375,123267.0
2024-07-30,54.395,55.15,54.195,54.765,212658.0
2024-07-31,55.14,55.805,54.44,55.17,219286.0
2024-08-01,55.16,56.915,54.205,56.19,417244.0
2024-08-02,56.02,56.77,54.945,56.23,496021.0
2024-08-06,54.98,55.59,54.17,54.225,594279.0
2024-08-07,54.68,55.08,53.905,53.91,422658.0
2024-08-08,54.49,56.04,54.405,55.765,574422.0
2024-08-09,55.805,56.34,55.73,56.17,248189.0
2024-08-12,56.12,56.75,55.72,55.935,225110.0
2024-08-13,55.945,56.6,55.67,56.325,306992.0
2024-08-14,56.385,56.67,55.835,56.03,234297.0
2024-08-15,56.67,57.03,56.325,56.54,300952.0
2024-08-16,56.335,56.865,56.21,56.66,304668.0
2024-08-19,56.73,57.09,56.61,56.875,217024.0
2024-08-20,56.855,57.335,56.505,56.985,330809.0
2024-08-21,57.34,57.37,56.76,56.825,249197.0
2024-08-22,56.755,56.96,56.135,56.27,232342.0
2024-08-23,56.495,57.09,56.045,56.605,307941.0
2024-08-26,56.595,58.25,56.33,58.09,324142.0
2024-08-27,58.09,59.44,57.755,59.42,391132.0
2024-08-28,59.255,59.935,59.085,59.285,316157.0
2024-08-29,59.59,60.08,59.42,59.855,270491.0
2024-08-30,59.925,60.625,59.745,60.485,336795.0
2024-09-03,60.31,60.995,59.175,59.315,290068.0
2024-09-04,59.085,59.735,58.675,59.57,398771.0
2024-09-05,59.57,59.935,58.605,58.665,272290.0
2024-09-06,58.39,59.225,58.16,58.79,372829.0
2024-09-09,59.065,59.335,58.565,58.82,358761.0
2024-09-10,58.74,59.055,58.27,59.04,222044.0
2024-09-11,58.95,60.13,58.86,60.015,478662.0
2024-09-12,59.995,60.455,59.59,59.825,250008.0
2024-09-13,60.07,60.405,59.52,60.24,256704.0
2024-09-16,60.405,61.135,60.02,60.98,353023.0
2024-09-17,61.035,61.58,60.78,61.025,240944.0
2024-09-18,60.93,62.27,60.67,61.815,465229.0
2024-09-19,62.405,62.87,61.675,61.845,326259.0
2024-09-20,61.655,61.845,60.8,61.055,1801807.0
2024-09-23,61.175,61.885,60.87,61.855,269910.0
2024-09-24,61.865,62.26,61.4,62.13,233663.0
2024-09-25,62.13,62.71,62.03,62.345,261271.0
2024-09-26,62.85,63.34,62.575,63.025,386309.0
2024-09-27,62.535,63.36,62.28,62.365,446728.0
2024-09-30,62.365,62.79,61.945,62.69,274885.0
2024-10-01,62.405,62.955,62.17,62.395,245226.0
2024-10-02,61.99,62.64,61.64,62.285,264739.0
2024-10-03,62.285,62.65,61.98,62.455,273612.0
2024-10-04,62.345,63.045,62.345,62.78,372134.0
2024-10-07,62.69,63.065,62.385,62.72,243473.0
2024-10-08,62.82,63.725,62.82,63.675,331660.0
2024-10-09,63.775,64.12,63.5,64.07,314594.0
2024-10-10,63.805,64.395,63.085,63.195,327360.0
2024-10-11,63.195,64.68,63.015,64.55,290228.0
2024-10-15,64.535,65.29,64.255,64.57,402151.0
2024-10-16,64.545,65.175,64.39,64.485,232151.0
2024-10-17,64.56,65.155,64.265,64.405,316548.0
2024-10-18,64.57,64.81,64.395,64.6,213514.0
2024-10-21,64.485,64.995,64.16,64.345,178065.0
2024-10-22,64.14,64.545,63.71,63.735,228787.0
2024-10-23,63.56,64.18,63.33,64.01,215161.0
2024-10-24,63.855,65.45,63.53,65.39,474801.0
2024-10-25,65.655,66.165,65.4,65.795,309739.0
2024-10-28,65.89,67.015,65.685,66.15,289256.0
2024-10-29,66.0,66.78,65.93,66.61,311170.0
2024-10-30,66.265,66.995,66.01,66.245,330512.0
2024-10-31,67.14,67.84,66.175,67.105,483899.0
2024-11-01,67.555,68.58,67.28,68.235,371785.0
2024-11-04,68.125,68.6,66.885,67.21,399069.0
2024-11-05,66.915,68.72,66.57,68.44,305216.0
2024-11-06,69.08,69.08,67.135,67.88,343125.0
2024-11-07,68.375,68.385,66.79,67.16,305988.0
2024-11-08,66.825,67.82,66.63,67.485,398099.0
2024-11-11,67.725,68.275,66.72,66.8,263834.0
2024-11-12,66.7,67.14,65.755,67.065,331440.0
2024-11-13,67.19,68.305,66.64,66.855,191639.0
2024-11-14,66.865,67.25,65.645,66.65,269769.0
2024-11-15,66.61,67.135,65.88,66.995,220250.0
2024-11-18,67.015,67.31,66.7,67.105,446429.0
2024-11-19,66.61,67.37,66.415,67.26,269492.0
2024-11-20,67.38,67.96,67.11,67.495,413751.0
2024-11-21,67.405,68.36,67.02,68.28,299691.0
2024-11-22,68.5,69.21,68.49,68.775,233271.0
2024-11-25,69.14,69.565,68.57,69.045,316112.0
2024-11-26,68.745,69.39,68.33,68.785,234566.0
2024-11-27,68.715,69.525,68.35,68.665,164397.0
2024-11-28,68.65,69.595,68.6,68.945,66035.0
2024-11-29,68.695,69.18,68.46,68.745,121420.0
2024-12-02,68.825,70.23,68.815,69.555,273702.0
2024-12-03,69.635,70.19,69.39,69.575,399644.0
2024-12-04,69.575,69.97,68.42,68.58,503304.0
2024-12-05,68.57,68.875,67.925,68.025,323653.0
2024-12-06,68.28,68.965,67.385,67.415,251669.0
2024-12-09,67.62,68.045,66.635,66.99,287315.0
2024-12-10,66.86,67.76,66.67,67.57,684596.0
2024-12-11,67.58,68.49,67.295,68.32,243273.0
2024-12-12,68.54,69.33,67.965,68.63,321493.0
2024-12-13,68.675,68.925,67.7,68.665,296686.0
2024-12-16,68.45,69.41,68.155,68.5,235270.0
2024-12-17,68.31,68.755,68.185,68.52,292777.0
2024-12-18,68.155,68.52,66.99,67.01,337448.0
2024-12-19,67.46,67.58,66.425,66.485,301366.0
2024-12-20,66.285,67.055,66.06,66.365,786806.0
2024-12-23,66.22,67.055,66.03,66.295,252127.0
2024-12-24,66.425,66.7,66.11,66.455,147504.0
2024-12-27,66.88,67.205,66.345,66.76,185309.0
2024-12-30,66.315,66.485,64.965,65.555,181785.0
2024-12-31,65.555,66.855,65.3,66.82,183418.0
2025-01-02,67.02,67.5,66.365,66.495,134821.0
2025-01-03,66.515,66.96,66.0,66.93,172068.0
2025-01-06,67.055,68.105,66.285,66.66,236824.0
2025-01-07,66.68,67.66,65.585,65.93,187576.0
2025-01-08,65.595,66.79,65.37,66.69,200096.0
2025-01-09,66.68,67.04,66.515,66.78,56727.0
2025-01-10,68.875,69.14,67.61,68.815,272959.0
2025-01-13,68.51,68.855,67.985,68.205,212527.0
2025-01-14,68.225,70.15,68.225,69.785,386066.0
2025-01-15,70.25,70.76,69.695,70.12,195560.0
2025-01-16,70.07,70.545,69.835,70.405,160401.0
2025-01-17,70.605,71.16,70.395,71.115,238541.0
2025-01-20,70.97,73.09,70.375,71.415,91636.0
2025-01-21,71.69,72.45,70.74,72.31,288575.0
2025-01-22,71.925,72.51,70.595,72.3,209135.0
2025-01-23,71.235,72.55,71.225,72.46,175805.0
2025-01-24,72.39,72.6,71.915,72.52,153813.0
2025-01-27,72.4,72.835,71.965,72.64,177880.0
2025-01-28,72.55,74.14,72.38,73.625,281912.0
2025-01-29,73.42,74.415,73.37,73.645,205814.0
2025-01-30,73.735,75.265,73.735,74.94,218106.0
2025-01-31,74.81,75.315,73.94,74.03,254619.0
2025-02-03,72.59,73.895,72.56,73.505,421923.0
2025-02-04,73.23,73.865,72.69,72.895,206964.0
2025-02-05,73.24,74.29,72.785,74.21,276476.0
2025-02-06,74.02,75.265,73.3,73.35,218408.0
2025-02-07,73.3,73.49,72.165,72.195,182758.0
2025-02-10,72.31,72.995,71.52,71.6,288427.0
2025-02-11,71.255,71.895,71.215,71.61,240425.0
2025-02-12,71.245,71.48,70.97,71.215,366192.0
2025-02-13,71.425,71.795,71.095,71.5,375148.0
2025-02-14,71.275,71.965,70.84,71.315,270480.0
2025-02-18,71.145,72.865,71.115,72.795,232821.0
2025-02-19,71.78,75.955,71.04,75.77,592330.0
2025-02-20,75.345,77.16,75.06,77.13,420650.0
2025-02-21,77.18,77.835,75.86,76.095,432587.0
2025-02-24,76.66,77.32,76.135,76.225,322677.0
2025-02-25,76.185,77.045,76.025,76.975,470497.0
2025-02-26,77.005,78.14,76.62,77.46,277879.0
2025-02-27,77.49,77.795,76.7,76.71,233067.0
2025-02-28,76.755,77.25,76.155,77.19,276283.0
2025-03-03,77.19,77.645,75.305,75.84,211852.0
2025-03-04,75.305,75.345,72.775,72.795,399290.0
2025-03-05,72.56,72.995,71.985,72.31,267405.0
2025-03-06,71.6,72.105,70.77,71.06,324554.0
2025-03-07,70.85,70.96,69.475,70.295,311229.0
2025-03-10,69.465,70.645,69.18,70.24,387679.0
2025-03-11,69.8,70.43,67.49,68.34,443944.0
2025-03-12,68.425,69.35,67.515,68.865,584065.0
2025-03-13,68.845,69.29,65.535,65.73,385774.0
2025-03-14,66.145,66.395,65.6,66.235,330747.0
2025-03-17,66.345,67.04,65.545,66.245,231318.0
2025-03-18,66.245,66.645,65.495,65.7,208866.0
2025-03-19,65.7,66.435,65.405,66.395,286686.0
2025-03-20,66.195,66.72,65.215,65.265,190887.0
2025-03-21,65.03,65.78,63.78,64.145,545656.0
2025-03-24,64.455,65.255,64.325,64.61,413059.0
2025-03-25,64.66,64.71,63.345,63.89,345744.0
2025-03-26,64.025,64.285,62.105,62.51,418404.0
2025-03-27,62.235,63.55,61.885,63.54,278636.0
2025-03-28,63.265,63.92,63.265,63.79,470850.0
2025-03-31,63.44,63.68,62.72,63.045,409740.0
2025-04-01,63.165,64.485,62.81,63.89,283902.0
2025-04-02,63.62,64.65,63.375,64.65,198863.0
2025-04-03,62.44,62.7,58.02,58.36,674658.0
2025-04-04,56.96,57.97,55.385,56.09,819305.0
2025-04-07,54.155,57.27,53.73,55.235,568679.0
2025-04-08,55.405,56.475,52.88,53.185,653030.0
2025-04-09,52.86,58.11,52.29,57.505,845762.0
2025-04-10,56.395,56.435,54.72,55.685,556276.0
2025-04-11,54.92,57.625,54.88,57.13,478399.0
2025-04-14,58.3,58.605,56.455,57.08,260916.0
2025-04-15,56.95,57.565,56.315,57.08,712524.0
2025-04-16,56.715,57.19,55.225,55.9,336380.0
2025-04-17,56.345,56.88,55.99,56.425,247193.0
2025-04-21,55.645,56.15,55.205,55.97,207153.0
2025-04-22,56.23,57.475,56.01,57.34,254979.0
2025-04-23,58.795,59.805,58.28,58.595,398518.0
2025-04-24,58.45,59.605,57.91,58.32,340608.0
2025-04-25,57.805,58.675,57.735,58.36,185020.0
2025-04-28,58.855,59.24,58.11,58.29,305694.0
2025-04-29,58.44,58.955,57.98,58.775,240897.0
2025-04-30,58.975,63.62,58.775,62.955,626215.0
2025-05-01,62.69,64.67,62.43,63.115,437234.0
2025-05-02,63.45,65.325,63.42,64.86,417879.0
2025-05-05,64.88,66.08,64.215,65.375,335352.0
2025-05-06,64.62,65.295,64.005,64.055,204116.0
2025-05-07,64.315,65.235,63.98,64.135,244714.0
2025-05-08,64.56,65.86,64.235,65.275,215024.0
2025-05-09,65.345,66.255,64.82,65.165,203806.0
2025-05-12,66.645,68.415,66.545,67.12,328947.0
2025-05-13,67.395,68.13,67.245,67.81,299791.0
2025-05-14,67.385,68.885,67.385,67.95,250620.0
2025-05-15,67.535,68.32,67.535,68.24,211365.0
2025-05-16,68.005,69.775,68.005,69.465,196140.0
2025-05-20,69.345,70.645,68.805,69.465,329785.0
2025-05-21,68.46,69.345,67.305,67.365,284480.0
2025-05-22,67.295,68.18,67.135,67.435,283774.0
2025-05-23,66.3,67.225,66.28,66.88,274797.0
2025-05-26,66.99,69.325,66.31,68.955,259654.0
2025-05-27,68.67,69.64,68.18,68.36,356826.0
2025-05-28,68.49,68.995,67.555,67.565,280670.0
2025-05-29,67.9,67.9,65.955,66.095,310984.0
2025-05-30,65.715,66.55,63.47,63.53,701070.0
2025-06-02,63.635,64.035,62.77,63.55,409747.0
2025-06-03,63.59,63.755,62.88,63.49,386509.0
2025-06-04,63.47,65.13,63.47,65.07,222918.0
2025-06-05,64.96,65.465,64.325,64.73,401337.0
2025-06-06,65.21,65.32,64.92,65.13,192022.0
2025-06-09,65.355,65.645,65.0,65.14,238351.0
2025-06-10,65.415,66.42,65.395,66.36,216743.0
2025-06-11,66.44,66.51,65.03,65.09,287684.0
2025-06-12,64.53,65.21,64.295,64.73,170410.0
2025-06-13,64.255,64.88,62.435,62.555,166709.0
2025-06-16,62.97,64.77,62.76,64.61,243412.0
2025-06-17,64.165,64.85,63.785,64.045,205903.0
2025-06-18,64.005,64.85,63.625,64.245,214139.0
2025-06-19,64.265,64.355,63.41,64.025,74341.0
2025-06-20,64.235,64.51,63.32,63.58,362590.0
2025-06-23,63.36,64.61,63.18,64.465,179681.0
2025-06-24,64.7,65.435,64.62,65.14,168092.0
2025-06-25,65.08,65.12,63.755,63.835,185746.0
2025-06-26,64.005,65.765,63.915,65.545,231147.0
2025-06-27,65.745,67.455,65.715,66.47,542285.0
2025-06-30,66.52,67.125,65.995,66.71,196939.0
2025-07-02,66.74,67.805,66.48,67.725,322181.0
2025-07-03,67.605,68.895,67.265,68.61,183016.0
2025-07-04,68.48,69.115,68.1,68.64,72400.0
2025-07-07,68.67,69.515,68.2,69.125,196031.0
2025-07-08,69.145,69.64,68.66,68.845,218436.0
2025-07-09,69.055,69.195,68.4,68.755,165881.0
2025-07-10,68.69,70.19,68.62,69.72,274063.0
2025-07-11,69.445,69.89,68.58,69.425,225595.0
2025-07-14,69.385,69.9,69.285,69.385,126648.0
2025-07-15,69.325,70.05,68.885,68.895,186862.0
2025-07-16,68.765,69.465,67.865,68.755,158886.0
2025-07-17,68.72,73.59,68.55,72.645,627892.0
2025-07-18,72.265,73.17,71.225,71.48,253232.0
2025-07-21,71.83,71.83,70.2,70.22,152721.0
2025-07-22,70.26,70.985,69.59,70.29,180538.0
2025-07-23,70.715,72.155,70.1,71.82,256521.0
2025-07-24,71.73,72.195,70.695,70.725,395972.0
2025-07-25,70.555,71.43,70.545,71.185,96323.0
2025-07-28,71.41,72.12,71.255,71.71,262048.0
2025-07-29,72.08,72.445,70.12,71.065,212505.0
2025-07-30,71.095,71.66,70.645,71.025,223606.0
2025-07-31,70.44,70.815,67.615,69.585,564308.0
2025-08-01,67.775,70.84,67.605,70.14,308596.0
2025-08-05,71.65,72.965,71.62,71.95,258629.0
2025-08-06,72.01,73.74,71.95,72.245,259420.0
2025-08-07,72.09,72.985,70.815,71.44,283478.0
2025-08-08,71.285,72.12,70.38,70.545,203330.0
2025-08-11,70.545,70.745,69.265,69.83,179431.0
2025-08-12,64.55,67.385,63.04,67.255,582374.0
2025-08-13,71.185,76.61,71.185,75.18,1373693.0
2025-08-14,75.705,79.145,75.15,77.295,982334.0
2025-08-15,77.785,78.23,76.91,77.455,531706.0
2025-08-18,77.13,78.73,77.05,77.555,311401.0
2025-08-19,78.085,78.61,77.445,77.995,274754.0
2025-08-20,77.88,77.98,75.14,75.31,297172.0
2025-08-21,75.315,75.645,74.455,75.175,206438.0
2025-08-22,75.355,77.17,75.185,76.83,224103.0
2025-08-25,77.19,77.23,75.465,75.615,180768.0
2025-08-26,75.425,76.105,75.265,75.615,216834.0
2025-08-27,75.435,76.31,75.115,76.125,157863.0
2025-08-28,76.145,77.01,75.035,75.335,365943.0
2025-08-29,74.985,75.675,74.635,74.765,126847.0
2025-09-02,73.77,74.455,72.075,72.105,296102.0
2025-09-03,72.69,73.525,72.105,72.96,200659.0
2025-09-04,73.27,75.98,73.12,75.945,260135.0
2025-09-05,76.105,76.66,75.535,76.65,315363.0
2025-09-08,76.93,77.11,75.255,76.78,364209.0
2025-09-09,76.51,77.44,74.975,75.935,257713.0
2025-09-10,75.585,75.885,74.31,74.995,247539.0
2025-09-11,75.235,76.24,74.785,76.185,286269.0
2025-09-12,75.545,76.38,74.29,74.41,168707.0
2025-09-15,74.825,75.605,74.28,75.445,221316.0
2025-09-16,75.645,75.975,74.35,74.935,199365.0
2025-09-17,74.765,75.865,74.25,74.535,281999.0
2025-09-18,75.035,75.345,74.3,74.895,282136.0
2025-09-19,75.575,77.34,74.595,77.28,979190.0
2025-09-22,76.91,78.365,76.52,77.62,647390.0
2025-09-23,78.115,79.78,77.5,79.225,488999.0
2025-09-24,78.855,79.545,78.235,78.785,469238.0
2025-09-25,78.525,79.005,77.61,78.845,546078.0
2025-09-26,78.835,80.18,78.285,80.1,342151.0
2025-09-29,80.29,80.87,78.335,79.8,294283.0
2025-09-30,79.515,80.46,78.975,80.17,226213.0
2025-10-01,80.8,82.575,79.77,82.465,336722.0
2025-10-02,82.385,83.36,81.14,83.27,216728.0
2025-10-03,83.22,85.075,83.22,84.84,444562.0
2025-10-06,84.955,86.595,84.505,84.965,502195.0
2025-10-07,85.485,85.885,83.46,84.9,997330.0
2025-10-08,85.415,86.115,84.47,85.615,931607.0
2025-10-09,85.895,86.215,84.0,84.92,172505.0
2025-10-10,85.065,85.265,82.925,82.955,645224.0
2025-10-14,83.035,85.175,82.825,84.965,383753.0
2025-10-15,85.255,86.385,84.14,84.58,305649.0
2025-10-16,84.77,85.325,84.16,84.81,262599.0
2025-10-17,84.6,85.055,83.96,84.83,250851.0
2025-10-20,85.755,86.665,83.38,83.79,387747.0
2025-10-21,83.52,84.35,82.535,82.955,297201.0
2025-10-22,83.55,83.66,82.285,82.775,468779.0
2025-10-23,82.405,85.045,82.305,84.72,257663.0
2025-10-24,84.79,85.335,84.32,84.36,108696.0
2025-10-27,85.125,85.315,84.43,85.135,224553.0
2025-10-28,85.265,85.605,84.32,85.125,260428.0
2025-10-29,85.225,86.89,83.61,83.82,769949.0
2025-10-30,83.58,84.83,80.87,82.005,732332.0
2025-10-31,82.265,82.635,81.19,81.555,240854.0
2025-11-03,81.485,81.835,79.265,81.555,378912.0
2025-11-04,80.66,81.06,79.73,79.77,377982.0
2025-11-05,80.03,82.595,79.98,81.765,241781.0
2025-11-06,81.29,81.35,77.985,78.455,464486.0
2025-11-07,77.83,78.325,77.42,77.5,259790.0
2025-11-10,77.985,78.925,77.47,77.84,176669.0
2025-11-11,77.94,79.145,77.61,78.845,155963.0
2025-11-12,79.275,81.905,78.935,81.735,268607.0
2025-11-13,81.645,82.41,80.27,80.53,248497.0
2025-11-14,79.69,82.655,79.69,82.015,566666.0
2025-11-17,81.575,81.77,78.995,79.575,333959.0
2025-11-18,78.835,80.235,78.585,79.165,408778.0
2025-11-19,79.37,80.73,78.07,78.53,496396.0
2025-11-20,79.0,80.25,78.7,78.71,684055.0
2025-11-21,78.98,80.27,78.3,79.79,328712.0
2025-11-24,79.7,80.45,77.81,80.34,324761.0
2025-11-25,80.6,81.58,79.76,80.63,322913.0
2025-11-26,80.67,81.32,79.87,80.54,379040.0