Date,Open,High,Low,Close,Volume
2007-08-13,3.4,3.585,3.4,3.535,44080.0
2007-08-14,3.525,3.525,3.435,3.465,86614.0
2007-08-15,3.465,3.515,3.375,3.39,231074.0
2007-08-16,3.37,3.43,3.33,3.385,300344.0
2007-08-17,3.395,3.49,3.36,3.37,62090.0
2007-08-20,3.39,3.39,3.32,3.345,55590.0
2007-08-21,3.355,3.62,3.355,3.565,63216.0
2007-08-22,3.58,3.6,3.545,3.565,105570.0
2007-08-23,3.58,3.58,3.43,3.475,138366.0
2007-08-24,3.46,3.525,3.42,3.52,83726.0
2007-08-27,3.52,3.86,3.52,3.85,188956.0
2007-08-28,3.825,3.88,3.75,3.75,107432.0
2007-08-29,3.765,3.765,3.69,3.73,100824.0
2007-08-30,3.745,3.85,3.715,3.81,80196.0
2007-08-31,3.81,3.885,3.795,3.865,257608.0
2007-09-04,3.87,3.94,3.82,3.94,68290.0
2007-09-05,3.865,3.955,3.865,3.94,76994.0
2007-09-06,3.95,3.99,3.92,3.98,272688.0
2007-09-07,3.96,3.99,3.935,3.94,125112.0
2007-09-10,3.925,4.015,3.91,3.965,46042.0
2007-09-11,3.94,4.12,3.92,4.07,264652.0
2007-09-12,4.085,4.165,4.08,4.12,215112.0
2007-09-13,4.11,4.17,4.11,4.17,124814.0
2007-09-14,4.135,4.285,4.135,4.245,238810.0
2007-09-17,4.245,4.25,4.175,4.21,63116.0
2007-09-18,4.17,4.275,4.17,4.275,207384.0
2007-09-19,4.235,4.275,4.165,4.275,72334.0
2007-09-20,4.28,4.32,4.255,4.31,76242.0
2007-09-21,4.325,4.375,4.285,4.375,154328.0
2007-09-24,4.42,4.42,4.28,4.305,77036.0
2007-09-25,4.255,4.31,4.23,4.3,215858.0
2007-09-26,4.225,4.345,4.21,4.32,514514.0
2007-09-27,4.35,4.45,4.325,4.355,228676.0
2007-09-28,4.405,4.405,4.3,4.3,256858.0
2007-10-01,4.325,4.41,4.245,4.38,352708.0
2007-10-02,4.415,4.5,4.405,4.46,141908.0
2007-10-03,4.43,4.53,4.415,4.49,248220.0
2007-10-04,4.46,4.555,4.445,4.47,100880.0
2007-10-05,4.43,4.535,4.41,4.44,287242.0
2007-10-09,4.56,4.56,4.485,4.55,468718.0
2007-10-10,4.595,4.745,4.595,4.675,83082.0
2007-10-11,4.675,4.72,4.61,4.625,237588.0
2007-10-12,4.61,4.66,4.53,4.645,370006.0
2007-10-15,4.645,4.645,4.57,4.6,107952.0
2007-10-16,4.545,4.65,4.54,4.545,85794.0
2007-10-17,4.545,4.59,4.495,4.58,96984.0
2007-10-18,4.54,4.62,4.54,4.595,181684.0
2007-10-19,4.535,4.625,4.535,4.605,294142.0
2007-10-22,4.485,4.645,4.455,4.59,152090.0
2007-10-23,4.645,4.705,4.595,4.625,160946.0
2007-10-24,4.67,4.67,4.595,4.61,245628.0
2007-10-25,4.61,4.61,4.585,4.595,212778.0
2007-10-26,4.63,4.63,4.55,4.61,94962.0
2007-10-29,4.61,4.675,4.61,4.625,81910.0
2007-10-30,4.65,4.65,4.575,4.595,183630.0
2007-10-31,4.625,4.795,4.605,4.785,263352.0
2007-11-01,4.705,4.805,4.705,4.75,80136.0
2007-11-02,4.76,4.83,4.66,4.795,84012.0
2007-11-05,4.805,4.805,4.645,4.645,95970.0
2007-11-06,4.705,4.76,4.66,4.68,87418.0
2007-11-07,4.675,4.685,4.6,4.6,389352.0
2007-11-08,4.6,4.64,4.55,4.615,117304.0
2007-11-09,4.65,4.65,4.52,4.61,58740.0
2007-11-12,4.625,4.625,4.465,4.495,93250.0
2007-11-13,4.485,4.575,4.485,4.52,111292.0
2007-11-14,4.535,4.73,4.515,4.645,168526.0
2007-11-15,4.715,4.75,4.64,4.665,296382.0
2007-11-16,4.725,4.725,4.605,4.66,79760.0
2007-11-19,4.655,4.69,4.595,4.595,128522.0
2007-11-20,4.62,4.625,4.495,4.58,87872.0
2007-11-21,4.46,4.515,4.38,4.445,62944.0
2007-11-22,4.39,4.44,4.305,4.38,72622.0
2007-11-23,4.38,4.43,4.35,4.405,90588.0
2007-11-26,4.46,4.46,4.305,4.395,106134.0
2007-11-27,4.385,4.43,4.33,4.375,109226.0
2007-11-28,4.44,4.495,4.27,4.355,145852.0
2007-11-29,4.43,4.66,4.375,4.625,381236.0
2007-11-30,4.715,4.78,4.645,4.74,260784.0
2007-12-03,4.795,4.795,4.635,4.675,87778.0
2007-12-04,4.635,4.705,4.61,4.62,51968.0
2007-12-05,4.685,4.765,4.61,4.65,203098.0
2007-12-06,4.65,4.735,4.65,4.705,210678.0
2007-12-07,4.71,4.83,4.685,4.815,1267324.0
2007-12-10,4.925,4.97,4.79,4.95,241368.0
2007-12-11,4.93,5.15,4.925,5.09,360492.0
2007-12-12,5.165,5.2,4.95,4.98,417866.0
2007-12-13,4.98,5.06,4.86,5.03,292516.0
2007-12-14,4.96,5.27,4.96,5.13,186526.0
2007-12-17,5.13,5.16,4.98,5.035,159492.0
2007-12-18,5.05,5.145,4.795,4.915,216014.0
2007-12-19,4.93,5.08,4.925,5.05,388418.0
2007-12-20,5.005,5.08,4.95,5.075,152902.0
2007-12-21,5.01,5.355,5.01,5.19,391518.0
2007-12-24,5.33,5.33,5.185,5.26,36062.0
2007-12-27,5.26,5.325,5.205,5.245,152808.0
2007-12-28,5.315,5.375,5.175,5.31,99412.0
2007-12-31,5.31,5.31,5.21,5.255,53718.0
2008-01-02,5.275,5.385,5.2,5.335,161234.0
2008-01-03,5.38,5.39,5.315,5.355,310732.0
2008-01-04,5.355,5.37,5.27,5.36,99224.0
2008-01-07,5.32,5.36,5.04,5.095,242638.0
2008-01-08,5.04,5.16,4.94,4.95,105678.0
2008-01-09,4.955,5.015,4.625,4.93,181594.0
2008-01-10,4.92,5.05,4.8,5.05,147608.0
2008-01-11,4.955,5.04,4.82,5.01,164372.0
2008-01-14,4.97,5.11,4.97,5.09,69714.0
2008-01-15,5.01,5.09,4.995,5.055,135654.0
2008-01-16,4.975,5.025,4.865,4.965,168068.0
2008-01-17,4.93,5.025,4.7,4.715,106492.0
2008-01-18,4.685,4.8,4.345,4.6,236492.0
2008-01-21,4.265,4.54,4.265,4.51,148000.0
2008-01-22,4.4,4.87,4.385,4.55,160514.0
2008-01-23,4.485,4.51,4.16,4.38,269420.0
2008-01-24,4.445,4.635,4.445,4.57,337968.0
2008-01-25,4.695,4.695,4.475,4.615,337528.0
2008-01-28,4.575,4.79,4.575,4.77,125802.0
2008-01-29,4.815,4.815,4.725,4.77,97772.0
2008-01-30,4.72,4.775,4.61,4.675,83698.0
2008-01-31,4.6,4.84,4.6,4.815,118384.0
2008-02-01,4.85,4.935,4.725,4.915,331838.0
2008-02-04,4.925,4.925,4.8,4.825,187604.0
2008-02-05,4.7,4.79,4.67,4.745,165760.0
2008-02-06,4.715,4.815,4.715,4.79,360040.0
2008-02-07,4.735,4.905,4.735,4.895,131174.0
2008-02-08,4.925,5.1,4.92,5.005,283956.0
2008-02-11,5.04,5.1,4.95,5.07,160718.0
2008-02-12,5.095,5.205,5.095,5.19,196910.0
2008-02-13,5.205,5.37,5.19,5.28,429840.0
2008-02-14,5.37,5.37,5.27,5.305,211286.0
2008-02-15,5.27,5.325,5.27,5.295,149756.0
2008-02-19,5.425,6.025,5.425,5.825,697052.0
2008-02-20,5.855,5.855,5.71,5.755,193350.0
2008-02-21,5.755,5.78,5.725,5.745,275166.0
2008-02-22,5.77,5.775,5.68,5.68,190996.0
2008-02-25,5.68,5.68,5.54,5.615,167852.0
2008-02-26,5.59,5.775,5.58,5.745,217916.0
2008-02-27,5.715,6.015,5.715,6.01,294670.0
2008-02-28,5.855,6.02,5.855,5.995,146890.0
2008-02-29,5.97,6.005,5.865,5.95,132176.0
2008-03-03,5.9,5.95,5.745,5.795,169680.0
2008-03-04,5.805,5.87,5.69,5.87,104884.0
2008-03-05,5.815,5.87,5.715,5.84,133206.0
2008-03-06,5.865,5.9,5.76,5.84,191086.0
2008-03-07,5.815,5.815,5.665,5.795,457870.0
2008-03-10,5.69,5.78,5.675,5.7,154614.0
2008-03-11,5.71,5.92,5.705,5.915,244300.0
2008-03-12,5.965,5.965,5.7,5.74,334806.0
2008-03-13,5.7,5.755,5.345,5.715,316458.0
2008-03-14,5.815,5.815,5.62,5.74,277252.0
2008-03-17,5.545,5.715,5.535,5.715,227776.0
2008-03-18,5.605,5.7,5.42,5.55,316432.0
2008-03-19,5.55,5.57,5.405,5.415,668546.0
2008-03-20,5.405,5.81,5.315,5.66,266460.0
2008-03-24,5.68,5.965,5.68,5.815,311942.0
2008-03-25,5.855,6.045,5.775,6.04,279162.0
2008-03-26,6.045,6.415,5.79,6.265,331714.0
2008-03-27,6.405,6.475,6.355,6.455,324716.0
2008-03-28,6.405,6.405,6.155,6.265,185350.0
2008-03-31,6.32,6.32,5.98,6.125,151858.0
2008-04-01,6.07,6.07,5.795,6.015,194542.0
2008-04-02,5.885,6.31,5.885,6.29,191904.0
2008-04-03,6.31,6.34,6.09,6.13,189200.0
2008-04-04,6.235,6.43,6.11,6.385,90128.0
2008-04-07,6.56,6.775,6.31,6.385,320948.0
2008-04-08,6.56,6.625,6.385,6.545,102072.0
2008-04-09,6.42,6.625,6.42,6.475,477084.0
2008-04-10,6.54,6.54,6.425,6.525,229602.0
2008-04-11,6.46,6.515,6.33,6.35,102850.0
2008-04-14,6.49,6.49,6.335,6.4,96942.0
2008-04-15,6.395,6.435,6.295,6.435,276296.0
2008-04-16,6.405,6.525,6.375,6.41,146344.0
2008-04-17,6.41,6.53,6.405,6.515,80326.0
2008-04-18,6.52,6.715,6.43,6.655,200354.0
2008-04-21,6.675,6.675,6.455,6.525,96722.0
2008-04-22,6.53,6.57,6.335,6.385,88128.0
2008-04-23,6.35,6.375,6.23,6.35,67092.0
2008-04-24,6.215,6.295,6.08,6.115,144526.0
2008-04-25,6.13,6.305,6.08,6.255,115196.0
2008-04-28,6.265,6.295,6.09,6.19,296878.0
2008-04-29,6.07,6.07,5.765,5.89,171786.0
2008-04-30,5.89,6.015,5.795,5.885,142486.0
2008-05-01,6.085,6.24,6.015,6.105,192764.0
2008-05-02,6.13,6.325,6.02,6.205,80154.0
2008-05-05,6.205,6.305,6.075,6.23,85420.0
2008-05-06,6.29,6.42,6.185,6.35,239718.0
2008-05-07,6.535,6.715,6.425,6.545,340214.0
2008-05-08,6.575,6.68,6.55,6.67,168646.0
2008-05-09,6.655,6.82,6.585,6.65,125420.0
2008-05-12,6.725,6.74,6.49,6.52,110862.0
2008-05-13,6.575,6.575,6.41,6.52,151704.0
2008-05-14,6.52,6.6,6.46,6.49,556802.0
2008-05-15,6.57,6.64,6.455,6.55,61460.0
2008-05-16,6.585,6.735,6.585,6.695,121374.0
2008-05-20,6.685,6.74,6.48,6.59,88320.0
2008-05-21,6.595,6.67,6.355,6.46,160260.0
2008-05-22,6.48,6.52,6.35,6.46,75750.0
2008-05-23,6.455,6.455,6.295,6.295,125468.0
2008-05-26,6.305,6.46,6.305,6.4,44740.0
2008-05-27,6.385,6.46,6.275,6.405,139442.0
2008-05-28,6.31,6.605,6.295,6.47,101094.0
2008-05-29,6.49,6.505,6.395,6.455,41156.0
2008-05-30,6.46,6.545,6.405,6.405,53324.0
2008-06-02,6.41,6.54,6.41,6.5,154674.0
2008-06-03,6.52,6.6,6.435,6.435,145780.0
2008-06-04,6.435,6.475,6.295,6.305,140794.0
2008-06-05,6.285,6.35,6.285,6.295,123542.0
2008-06-06,6.295,6.46,6.28,6.405,271766.0
2008-06-09,6.295,6.42,6.295,6.325,94034.0
2008-06-10,6.275,6.35,6.145,6.155,135420.0
2008-06-11,6.35,6.35,6.13,6.155,132766.0
2008-06-12,6.13,6.24,6.015,6.095,86444.0
2008-06-13,6.02,6.065,5.975,6.015,161432.0
2008-06-16,5.965,6.15,5.95,6.085,115814.0
2008-06-17,6.18,6.265,6.025,6.16,276372.0
2008-06-18,6.27,6.28,6.105,6.265,259058.0
2008-06-19,6.335,6.35,6.085,6.26,239878.0
2008-06-20,6.305,6.315,6.13,6.13,183064.0
2008-06-23,6.03,6.315,6.03,6.18,287130.0
2008-06-24,6.24,6.315,6.15,6.205,218956.0
2008-06-25,6.295,6.295,6.08,6.205,795590.0
2008-06-26,6.225,6.23,6.085,6.16,260278.0
2008-06-27,6.14,6.265,6.1,6.185,67678.0
2008-06-30,6.295,6.35,6.215,6.26,92876.0
2008-07-02,6.265,6.35,6.105,6.13,421616.0
2008-07-03,6.095,6.095,5.64,5.92,680040.0
2008-07-04,5.79,5.99,5.79,5.91,449846.0
2008-07-07,6.01,6.13,5.83,6.09,378698.0
2008-07-08,5.96,6.005,5.78,5.91,342932.0
2008-07-09,5.91,6.04,5.9,5.955,99486.0
2008-07-10,5.865,6.0,5.865,5.96,104124.0
2008-07-11,5.965,6.025,5.915,5.98,95054.0
2008-07-14,5.875,6.08,5.875,6.0,301494.0
2008-07-15,5.925,6.125,5.885,6.125,288370.0
2008-07-16,6.145,6.285,5.92,6.06,183330.0
2008-07-17,6.005,6.005,5.695,5.735,239342.0
2008-07-18,5.735,5.985,5.735,5.84,46116.0
2008-07-21,5.845,5.985,5.755,5.865,152366.0
2008-07-22,5.745,5.89,5.705,5.745,111128.0
2008-07-23,5.775,5.845,5.415,5.485,367638.0
2008-07-24,5.45,5.53,5.22,5.295,264008.0
2008-07-25,5.295,5.295,5.065,5.14,332008.0
2008-07-28,5.065,5.475,5.06,5.355,276764.0
2008-07-29,5.42,5.955,5.355,5.68,521838.0
2008-07-30,5.72,5.745,5.645,5.735,358090.0
2008-07-31,5.78,5.955,5.62,5.955,210466.0
2008-08-01,5.875,5.875,5.515,5.78,172810.0
2008-08-05,5.4,5.565,5.275,5.41,283712.0
2008-08-06,5.46,5.645,5.355,5.62,98772.0
2008-08-07,5.62,5.73,5.475,5.57,147482.0
2008-08-08,5.54,5.74,5.445,5.55,76778.0
2008-08-11,5.4,5.56,5.06,5.23,163348.0
2008-08-12,5.17,5.34,5.065,5.245,76692.0
2008-08-13,5.285,5.68,5.175,5.285,212388.0
2008-08-14,5.35,5.985,5.325,5.985,403542.0
2008-08-15,5.79,6.045,5.68,6.04,150600.0
2008-08-18,6.005,6.185,5.99,6.07,239656.0
2008-08-19,6.015,6.065,5.725,5.875,123928.0
2008-08-20,5.845,6.03,5.825,5.955,71104.0
2008-08-21,5.93,6.015,5.88,5.9,208516.0
2008-08-22,5.76,5.93,5.715,5.76,69586.0
2008-08-25,5.88,5.88,5.64,5.68,132162.0
2008-08-26,5.615,5.78,5.615,5.745,171476.0
2008-08-27,5.79,5.985,5.67,5.895,152606.0
2008-08-28,5.89,6.165,5.89,6.02,182404.0
2008-08-29,6.065,6.295,6.065,6.21,276670.0
2008-09-02,6.26,6.375,6.03,6.19,137608.0
2008-09-03,6.125,6.13,5.635,5.945,316922.0
2008-09-04,5.96,6.045,5.755,5.835,435342.0
2008-09-05,5.81,6.045,5.645,6.0,250014.0
2008-09-08,6.125,6.295,5.88,5.995,86610.0
2008-09-09,5.995,5.995,5.57,5.68,250014.0
2008-09-10,5.68,5.88,5.46,5.735,192706.0
2008-09-11,5.735,5.815,5.57,5.655,131404.0
2008-09-12,5.79,5.96,5.79,5.9,191368.0
2008-09-15,5.815,5.9,5.62,5.845,368558.0
2008-09-16,5.8,5.8,5.52,5.68,229358.0
2008-09-17,5.55,5.68,5.52,5.56,363486.0
2008-09-18,5.52,5.705,5.34,5.655,251716.0
2008-09-19,5.79,5.9,5.645,5.785,137680.0
2008-09-22,5.955,6.025,5.79,5.845,105564.0
2008-09-23,5.835,5.88,5.685,5.83,95784.0
2008-09-24,5.8,6.01,5.8,5.9,168196.0
2008-09-25,5.87,5.955,5.82,5.955,639178.0
2008-09-26,6.075,6.145,5.795,5.91,335250.0
2008-09-29,5.84,5.84,4.96,5.255,223420.0
2008-09-30,5.245,5.455,5.075,5.385,196916.0
2008-10-01,5.385,5.415,4.81,4.865,284880.0
2008-10-02,4.84,5.125,4.205,4.305,497704.0
2008-10-03,4.42,4.715,4.19,4.375,216550.0
2008-10-06,4.3,4.62,3.335,4.0,178300.0
2008-10-07,4.125,4.29,3.815,3.875,207224.0
2008-10-08,3.575,3.975,3.47,3.975,336118.0
2008-10-09,4.17,4.18,3.815,4.025,388350.0
2008-10-10,3.46,3.99,3.395,3.99,372468.0
2008-10-14,4.29,4.435,3.8,3.935,283918.0
2008-10-15,3.905,3.935,3.105,3.13,321110.0
2008-10-16,3.19,3.7,3.19,3.61,249502.0
2008-10-17,3.575,3.875,3.405,3.595,182902.0
2008-10-20,3.795,3.935,3.635,3.935,160056.0
2008-10-21,3.93,3.965,3.605,3.61,212766.0
2008-10-22,3.635,3.635,3.515,3.545,238928.0
2008-10-23,3.635,3.66,3.455,3.655,334072.0
2008-10-24,3.6,3.935,3.455,3.71,400102.0
2008-10-27,3.755,3.835,3.66,3.72,142684.0
2008-10-28,3.815,3.91,3.69,3.76,164562.0
2008-10-29,3.915,4.05,3.725,3.935,218010.0
2008-10-30,3.96,4.1,3.955,4.03,164604.0
2008-10-31,4.045,4.11,3.91,3.945,115034.0
2008-11-03,4.035,4.05,3.925,3.99,140000.0
2008-11-04,4.04,4.14,3.95,4.05,299536.0
2008-11-05,4.06,4.075,3.92,4.005,81118.0
2008-11-06,3.935,4.05,3.59,3.62,127438.0
2008-11-07,3.625,3.725,3.425,3.575,74398.0
2008-11-10,3.695,3.78,3.47,3.54,92704.0
2008-11-11,3.48,3.51,3.21,3.35,174432.0
2008-11-12,3.275,3.275,2.885,2.94,113764.0
2008-11-13,2.86,2.865,2.51,2.735,464746.0
2008-11-14,2.56,2.695,2.53,2.625,431592.0
2008-11-17,2.62,2.735,2.515,2.58,822888.0
2008-11-18,2.63,2.63,2.445,2.485,142032.0
2008-11-19,2.47,2.585,2.265,2.36,262134.0
2008-11-20,2.325,2.325,2.145,2.265,568170.0
2008-11-21,2.335,2.335,2.115,2.2,191630.0
2008-11-24,2.31,2.34,2.225,2.3,420760.0
2008-11-25,2.355,2.375,2.045,2.3,241282.0
2008-11-26,2.2,2.555,2.18,2.47,205950.0
2008-11-27,2.62,2.825,2.475,2.79,352972.0
2008-11-28,2.945,2.945,2.62,2.685,139922.0
2008-12-01,2.62,2.62,2.205,2.32,154118.0
2008-12-02,2.29,2.29,2.085,2.22,244040.0
2008-12-03,2.18,2.18,2.04,2.095,313804.0
2008-12-04,2.115,2.175,2.085,2.135,297044.0
2008-12-05,2.065,2.195,2.065,2.155,279818.0
2008-12-08,2.37,2.49,2.29,2.425,585814.0
2008-12-09,2.385,2.395,2.205,2.315,330166.0
2008-12-10,2.335,2.495,2.305,2.38,445826.0
2008-12-11,2.385,2.405,2.205,2.33,427074.0
2008-12-12,2.265,2.385,2.17,2.355,193682.0
2008-12-15,2.53,2.53,2.255,2.35,223128.0
2008-12-16,2.355,2.385,2.27,2.35,399010.0
2008-12-18,2.28,2.34,2.24,2.31,240738.0
2008-12-19,2.345,2.395,2.275,2.395,84250.0
2008-12-22,2.335,2.405,2.335,2.385,140334.0
2008-12-23,2.365,2.415,2.36,2.38,323722.0
2008-12-24,2.365,2.45,2.32,2.45,50940.0
2008-12-29,2.465,2.505,2.45,2.455,48092.0
2008-12-30,2.465,2.515,2.46,2.505,101904.0
2008-12-31,2.53,2.685,2.465,2.605,77770.0
2009-01-02,2.605,2.995,2.575,2.92,121854.0
2009-01-05,2.93,3.15,2.885,3.04,127876.0
2009-01-06,3.105,3.265,3.065,3.23,267228.0
2009-01-07,3.23,3.23,2.97,3.045,105842.0
2009-01-08,3.105,3.115,2.965,3.01,74908.0
2009-01-09,3.03,3.055,2.89,2.93,164626.0
2009-01-12,2.9,2.9,2.785,2.795,66482.0
2009-01-13,2.795,2.835,2.735,2.805,85826.0
2009-01-14,2.8,2.8,2.565,2.685,187430.0
2009-01-15,2.685,2.745,2.635,2.685,113346.0
2009-01-16,2.75,2.75,2.61,2.66,72866.0
2009-01-19,2.685,2.735,2.67,2.705,29208.0
2009-01-20,2.745,2.86,2.735,2.805,147968.0
2009-01-21,2.845,2.87,2.69,2.755,258068.0
2009-01-22,2.805,2.805,2.66,2.68,75026.0
2009-01-23,2.71,2.71,2.585,2.625,103272.0
2009-01-26,2.565,2.685,2.565,2.64,61646.0
2009-01-27,2.685,2.775,2.655,2.69,131014.0
2009-01-28,2.69,2.87,2.685,2.765,161528.0
2009-01-29,2.725,2.84,2.655,2.73,114864.0
2009-01-30,2.81,2.835,2.695,2.82,92562.0
2009-02-02,2.81,2.83,2.68,2.76,92796.0
2009-02-03,2.845,2.845,2.755,2.795,112100.0
2009-02-04,2.87,3.295,2.8,3.16,643888.0
2009-02-05,3.175,3.175,3.105,3.165,107360.0
2009-02-06,3.175,3.415,3.165,3.37,270534.0
2009-02-09,3.37,3.57,3.37,3.39,176672.0
2009-02-10,3.395,3.48,3.11,3.13,211216.0
2009-02-11,3.235,3.3,3.2,3.205,213512.0
2009-02-12,3.18,3.34,3.135,3.295,230860.0
2009-02-13,3.39,3.44,3.28,3.385,92986.0
2009-02-17,3.3,3.315,3.03,3.075,170210.0
2009-02-18,3.08,3.08,2.97,3.01,38826.0
2009-02-19,2.945,3.03,2.93,2.985,84176.0
2009-02-20,2.935,2.99,2.91,2.94,101164.0
2009-02-23,3.05,3.05,2.855,2.92,77220.0
2009-02-24,2.96,3.02,2.84,2.955,277908.0
2009-02-25,2.945,3.185,2.91,3.115,158850.0
2009-02-26,3.21,3.42,3.155,3.395,141086.0
2009-02-27,3.24,3.335,3.115,3.115,122184.0
2009-03-02,3.05,3.055,2.945,3.015,85198.0
2009-03-03,3.055,3.115,2.935,2.96,125290.0
2009-03-04,3.11,3.295,3.06,3.265,378884.0
2009-03-05,3.265,3.475,3.235,3.3,77364.0
2009-03-06,3.3,3.32,3.115,3.205,102954.0
2009-03-09,3.055,3.195,3.025,3.11,212184.0
2009-03-10,3.26,3.26,3.095,3.165,192156.0
2009-03-11,3.265,3.275,3.15,3.15,164640.0
2009-03-12,3.145,3.215,3.145,3.205,89928.0
2009-03-13,3.275,3.35,3.25,3.29,65080.0
2009-03-16,3.345,3.43,3.245,3.41,174500.0
2009-03-17,3.445,3.445,3.285,3.385,80900.0
2009-03-18,3.385,3.4,3.24,3.34,237686.0
2009-03-19,3.39,3.48,3.36,3.42,370612.0
2009-03-20,3.47,3.47,3.275,3.325,101632.0
2009-03-23,3.45,3.49,3.345,3.49,251566.0
2009-03-24,3.49,3.52,3.36,3.485,272606.0
2009-03-25,3.54,3.54,3.44,3.485,148424.0
2009-03-26,3.495,3.495,3.435,3.47,355702.0
2009-03-27,3.53,3.53,3.39,3.44,167130.0
2009-03-30,3.315,3.385,3.29,3.295,194660.0
2009-03-31,3.355,3.465,3.355,3.435,108604.0
2009-04-01,3.27,3.445,3.27,3.375,64842.0
2009-04-02,3.42,3.525,3.42,3.445,120462.0
2009-04-03,3.455,3.48,3.43,3.435,64466.0
2009-04-06,3.355,3.48,3.355,3.435,120138.0
2009-04-07,3.375,3.375,3.23,3.235,156628.0
2009-04-08,3.27,3.295,3.115,3.13,138174.0
2009-04-09,3.29,3.395,3.205,3.295,105656.0
2009-04-13,3.435,3.435,3.305,3.34,94342.0
2009-04-14,3.34,3.42,3.325,3.37,116648.0
2009-04-15,3.415,3.43,3.375,3.405,152870.0
2009-04-16,3.4,3.45,3.39,3.39,159440.0
2009-04-17,3.4,3.42,3.32,3.325,337910.0
2009-04-20,3.295,3.325,3.235,3.235,132320.0
2009-04-21,3.215,3.355,3.2,3.31,229800.0
2009-04-22,3.265,3.345,3.265,3.31,204324.0
2009-04-23,3.285,3.31,3.215,3.235,88940.0
2009-04-24,3.235,3.275,3.235,3.235,276230.0
2009-04-27,3.245,3.26,3.14,3.255,66576.0
2009-04-28,3.16,3.29,3.16,3.255,76338.0
2009-04-29,3.235,3.325,3.235,3.245,147166.0
2009-04-30,3.335,3.38,3.3,3.355,144378.0
2009-05-01,3.39,3.505,3.39,3.48,360694.0
2009-05-04,3.545,3.685,3.46,3.63,362482.0
2009-05-05,3.67,3.715,3.57,3.645,282844.0
2009-05-06,3.605,3.845,3.605,3.62,318002.0
2009-05-07,3.73,3.73,3.565,3.61,204012.0
2009-05-08,3.62,3.77,3.62,3.69,423994.0
2009-05-11,3.625,3.695,3.625,3.68,184172.0
2009-05-12,3.845,3.845,3.545,3.575,155650.0
2009-05-13,3.55,3.55,3.27,3.305,298732.0
2009-05-14,3.295,3.51,3.29,3.445,146778.0
2009-05-15,3.445,3.445,3.33,3.41,66648.0
2009-05-19,3.59,3.59,3.42,3.465,125524.0
2009-05-20,3.54,3.695,3.52,3.605,285216.0
2009-05-21,3.585,3.695,3.53,3.57,141616.0
2009-05-22,3.54,3.565,3.52,3.54,141888.0
2009-05-25,3.545,3.665,3.495,3.625,92140.0
2009-05-26,3.64,3.705,3.56,3.655,221854.0
2009-05-27,3.67,3.72,3.56,3.565,240668.0
2009-05-28,3.58,3.625,3.53,3.575,240272.0
2009-05-29,3.545,3.63,3.545,3.575,141182.0
2009-06-01,3.63,3.67,3.605,3.655,117908.0
2009-06-02,3.7,3.73,3.605,3.635,414976.0
2009-06-03,3.63,3.655,3.455,3.565,265146.0
2009-06-04,3.545,3.65,3.455,3.51,285024.0
2009-06-05,3.55,3.635,3.535,3.59,280772.0
2009-06-08,3.605,3.825,3.545,3.805,1164990.0
2009-06-09,3.855,3.975,3.855,3.97,256068.0
2009-06-10,4.19,4.315,4.08,4.155,292954.0
2009-06-11,4.165,4.425,4.165,4.4,243296.0
2009-06-12,4.335,4.55,4.32,4.425,205280.0
2009-06-15,4.225,4.23,4.02,4.23,434888.0
2009-06-16,4.35,4.435,4.09,4.165,262354.0
2009-06-17,4.155,4.21,4.02,4.175,275482.0
2009-06-18,4.195,4.205,4.065,4.18,249448.0
2009-06-19,4.205,4.205,3.98,4.14,130530.0
2009-06-22,4.135,4.135,3.91,3.965,330132.0
2009-06-23,3.97,3.995,3.745,3.895,206858.0
2009-06-24,3.9,4.04,3.9,4.04,86738.0
2009-06-25,4.035,4.22,3.99,4.135,121328.0
2009-06-26,4.165,4.26,4.03,4.085,120870.0
2009-06-29,4.07,4.095,3.995,4.03,78806.0
2009-06-30,4.0,4.15,3.89,4.02,95122.0
2009-07-02,3.98,4.085,3.905,3.965,71442.0
2009-07-03,4.005,4.095,3.94,4.06,32668.0
2009-07-06,4.065,4.065,3.945,4.015,119408.0
2009-07-07,4.0,4.045,3.945,3.965,123714.0
2009-07-08,3.945,3.97,3.79,3.8,193676.0
2009-07-09,3.82,3.96,3.79,3.935,81168.0
2009-07-10,3.945,4.07,3.8,4.05,62750.0
2009-07-13,4.04,4.07,3.965,3.975,67744.0
2009-07-14,3.99,4.115,3.975,4.015,830868.0
2009-07-15,4.105,4.17,4.05,4.165,294156.0
2009-07-16,4.105,4.3,4.105,4.26,249054.0
2009-07-17,4.4,4.405,4.275,4.385,275972.0
2009-07-20,4.445,4.545,4.44,4.495,165944.0
2009-07-21,4.5,4.545,4.48,4.53,203378.0
2009-07-22,4.48,4.48,4.345,4.47,123318.0
2009-07-23,4.425,4.665,4.425,4.645,227454.0
2009-07-24,4.655,4.825,4.635,4.73,159170.0
2009-07-27,4.735,4.765,4.68,4.68,310008.0
2009-07-28,4.67,4.67,4.59,4.66,108160.0
2009-07-29,4.59,4.635,4.495,4.57,189976.0
2009-07-30,4.575,4.745,4.575,4.735,99060.0
2009-07-31,4.755,4.79,4.69,4.785,44368.0
2009-08-04,4.855,5.025,4.855,4.955,147932.0
2009-08-05,5.005,5.005,4.805,4.84,115482.0
2009-08-06,4.845,4.985,4.65,4.705,76522.0
2009-08-07,4.685,4.75,4.53,4.71,205462.0
2009-08-10,4.59,4.68,4.59,4.65,134310.0
2009-08-11,4.595,4.635,4.485,4.59,161270.0
2009-08-12,4.575,4.645,4.525,4.6,116966.0
2009-08-13,4.6,4.86,4.6,4.845,119974.0
2009-08-14,4.84,4.885,4.795,4.845,81638.0
2009-08-17,4.685,4.685,4.485,4.49,192680.0
2009-08-18,4.52,4.73,4.52,4.67,225286.0
2009-08-19,4.56,4.625,4.515,4.515,63502.0
2009-08-20,4.54,4.64,4.54,4.57,60592.0
2009-08-21,4.61,4.61,4.54,4.575,37372.0
2009-08-24,4.525,4.605,4.505,4.56,64680.0
2009-08-25,4.595,4.62,4.48,4.505,186714.0
2009-08-26,4.485,4.575,4.455,4.46,59916.0
2009-08-27,4.455,4.5,4.29,4.355,164178.0
2009-08-28,4.345,4.45,4.345,4.405,98522.0
2009-08-31,4.345,4.6,4.32,4.6,77076.0
2009-09-01,4.545,4.575,4.355,4.42,106114.0
2009-09-02,4.325,4.37,4.195,4.255,112438.0
2009-09-03,4.29,4.35,4.22,4.29,109010.0
2009-09-04,4.335,4.335,4.26,4.3,110896.0
2009-09-08,4.33,4.425,4.29,4.305,109960.0
2009-09-09,4.35,4.405,4.305,4.38,134464.0
2009-09-10,4.355,4.53,4.355,4.48,150070.0
2009-09-11,4.53,4.67,4.475,4.615,408572.0
2009-09-14,4.65,4.765,4.585,4.7,104694.0
2009-09-15,4.77,4.915,4.69,4.885,110810.0
2009-09-16,4.955,5.175,4.88,5.05,198166.0
2009-09-17,5.075,5.075,4.91,4.955,175836.0
2009-09-18,4.915,4.975,4.875,4.93,94228.0
2009-09-21,4.92,4.92,4.695,4.77,109592.0
2009-09-22,4.81,4.905,4.745,4.77,128756.0
2009-09-23,4.785,4.83,4.77,4.82,218188.0
2009-09-24,4.82,4.82,4.695,4.785,86060.0
2009-09-25,4.735,4.775,4.7,4.77,48384.0
2009-09-28,4.845,4.845,4.735,4.775,97086.0
2009-09-29,4.815,4.815,4.735,4.8,49074.0
2009-09-30,4.765,4.83,4.68,4.695,161084.0
2009-10-01,4.71,4.765,4.61,4.67,125724.0
2009-10-02,4.625,4.765,4.51,4.75,77076.0
2009-10-05,4.765,4.85,4.68,4.835,76974.0
2009-10-06,4.835,4.86,4.735,4.74,94834.0
2009-10-07,4.82,4.84,4.76,4.83,101098.0
2009-10-08,4.855,4.955,4.83,4.89,140038.0
2009-10-09,4.925,5.015,4.925,4.985,63074.0
2009-10-13,4.985,5.1,4.96,5.1,141214.0
2009-10-14,5.1,5.1,4.955,4.995,110554.0
2009-10-15,4.995,5.145,4.925,5.115,199066.0
2009-10-16,5.065,5.265,5.05,5.18,199236.0
2009-10-19,5.15,5.295,5.145,5.25,114778.0
2009-10-20,5.245,5.435,5.245,5.335,176112.0
2009-10-21,5.31,5.345,5.225,5.31,95974.0
2009-10-22,5.19,5.285,5.13,5.265,77056.0
2009-10-23,5.265,5.27,5.18,5.24,46792.0
2009-10-26,5.2,5.24,5.135,5.15,96596.0
2009-10-27,5.145,5.18,4.94,5.04,74280.0
2009-10-28,4.985,5.065,4.85,4.93,106768.0
2009-10-29,4.99,5.31,4.99,5.28,93426.0
2009-10-30,5.2,5.3,4.93,4.93,85924.0
2009-11-02,4.99,5.06,4.85,4.925,126518.0
2009-11-03,4.925,5.04,4.85,5.01,96114.0
2009-11-04,5.045,5.23,5.045,5.17,79490.0
2009-11-05,5.25,5.265,5.19,5.25,47772.0
2009-11-06,5.245,5.26,5.115,5.16,54444.0
2009-11-09,5.205,5.205,5.15,5.195,108546.0
2009-11-10,5.155,5.245,5.135,5.17,89528.0
2009-11-11,5.24,5.24,5.06,5.09,49434.0
2009-11-12,5.05,5.05,4.885,4.945,114054.0
2009-11-13,4.97,5.085,4.92,5.025,83254.0
2009-11-16,5.09,5.19,5.035,5.07,120062.0
2009-11-17,5.065,5.115,5.04,5.08,124142.0
2009-11-18,5.085,5.115,5.065,5.11,188014.0
2009-11-19,5.11,5.175,5.065,5.145,67872.0
2009-11-20,5.085,5.21,5.065,5.205,54870.0
2009-11-23,5.225,5.265,5.115,5.13,70844.0
2009-11-24,5.115,5.21,5.085,5.18,56656.0
2009-11-25,5.185,5.185,5.13,5.14,173420.0
2009-11-26,5.13,5.14,4.955,4.975,93254.0
2009-11-27,4.87,5.105,4.87,4.99,111790.0
2009-11-30,4.955,5.03,4.85,4.96,139536.0
2009-12-01,5.025,5.18,4.925,5.16,176090.0
2009-12-02,5.165,5.195,5.06,5.065,158224.0
2009-12-03,5.1,5.31,5.1,5.285,157172.0
2009-12-04,5.275,5.28,5.155,5.245,60436.0
2009-12-07,5.205,5.365,5.205,5.27,130950.0
2009-12-08,5.25,5.305,5.18,5.245,108694.0
2009-12-09,5.255,5.31,5.155,5.265,112916.0
2009-12-10,5.31,5.365,5.245,5.365,80864.0
2009-12-11,5.375,5.375,5.26,5.37,40652.0
2009-12-14,5.375,5.435,5.375,5.435,114564.0
2009-12-15,5.435,5.445,5.375,5.42,228206.0
2009-12-16,5.395,5.445,5.375,5.385,58140.0
2009-12-17,5.4,5.4,5.315,5.375,56366.0
2009-12-18,5.37,5.385,5.285,5.29,62168.0
2009-12-21,5.26,5.375,5.26,5.35,187066.0
2009-12-22,5.365,5.425,5.265,5.425,81142.0
2009-12-23,5.425,5.435,5.36,5.43,58352.0
2009-12-24,5.455,5.495,5.395,5.495,33686.0
2009-12-29,5.595,5.63,5.505,5.52,58634.0
2009-12-30,5.56,5.62,5.515,5.585,48106.0
2009-12-31,5.57,5.66,5.54,5.655,14864.0
2010-01-04,5.695,5.75,5.58,5.665,74826.0
2010-01-05,5.665,5.735,5.63,5.69,51448.0
2010-01-06,5.695,5.745,5.675,5.73,330804.0
2010-01-07,5.695,5.95,5.695,5.855,82812.0
2010-01-08,5.92,6.03,5.775,6.0,90090.0
2010-01-11,6.175,6.18,5.935,6.085,121172.0
2010-01-12,6.045,6.045,5.905,5.935,96916.0
2010-01-13,5.935,6.26,5.915,6.165,159018.0
2010-01-14,6.22,6.35,6.125,6.34,180604.0
2010-01-15,6.34,6.47,6.215,6.46,190238.0
2010-01-18,6.47,6.57,6.375,6.455,319172.0
2010-01-19,6.505,6.505,6.285,6.4,171544.0
2010-01-20,6.325,6.325,6.125,6.235,138976.0
2010-01-21,6.185,6.22,5.955,6.01,267156.0
2010-01-22,5.86,6.15,5.84,6.09,153064.0
2010-01-25,6.07,6.28,6.07,6.13,167560.0
2010-01-26,6.1,6.205,6.0,6.16,206754.0
2010-01-27,6.13,6.175,6.0,6.045,112720.0
2010-01-28,6.015,6.135,5.87,6.01,194096.0
2010-01-29,6.045,6.06,5.89,5.955,80920.0
2010-02-01,5.925,6.15,5.925,6.085,174372.0
2010-02-02,6.15,6.15,6.02,6.09,88860.0
2010-02-03,6.09,6.145,5.95,6.03,40544.0
2010-02-04,6.035,6.035,5.87,5.895,96738.0
2010-02-05,5.87,5.97,5.76,5.955,83434.0
2010-02-08,5.915,5.93,5.83,5.84,165742.0
2010-02-09,5.89,5.955,5.86,5.955,98606.0
2010-02-10,5.955,5.99,5.915,5.97,116710.0
2010-02-11,5.935,6.04,5.93,6.04,110032.0
2010-02-12,5.955,6.02,5.91,5.995,69330.0
2010-02-16,6.02,6.185,5.925,6.18,120880.0
2010-02-17,6.125,6.255,6.125,6.185,117182.0
2010-02-18,6.14,6.32,6.14,6.275,116052.0
2010-02-19,6.225,6.27,6.195,6.27,31582.0
2010-02-22,6.305,6.335,6.205,6.215,27834.0
2010-02-23,6.245,6.245,5.985,6.06,73490.0
2010-02-24,6.06,6.12,6.015,6.075,49240.0
2010-02-25,6.085,6.12,6.045,6.07,47086.0
2010-02-26,6.12,6.155,6.02,6.14,56196.0
2010-03-01,6.21,6.215,6.075,6.195,52068.0
2010-03-02,6.2,6.275,6.185,6.275,297738.0
2010-03-03,6.28,6.33,6.245,6.33,132238.0
2010-03-04,6.29,6.325,6.205,6.23,50348.0
2010-03-05,6.215,6.34,6.215,6.28,102864.0
2010-03-08,6.325,6.455,6.325,6.455,102390.0
2010-03-09,6.47,6.75,6.455,6.63,124660.0
2010-03-10,6.635,6.685,6.57,6.605,174654.0
2010-03-11,6.555,6.665,6.555,6.665,65184.0
2010-03-12,6.72,6.73,6.57,6.57,65070.0
2010-03-15,6.555,6.6,6.465,6.59,79544.0
2010-03-16,6.55,6.635,6.47,6.635,141116.0
2010-03-17,6.595,6.665,6.575,6.635,77102.0
2010-03-18,6.655,6.73,6.605,6.675,64752.0
2010-03-19,6.73,6.745,6.655,6.7,107214.0
2010-03-22,6.535,6.66,6.505,6.6,53232.0
2010-03-23,6.555,6.725,6.55,6.67,83428.0
2010-03-24,6.615,6.665,6.6,6.65,44976.0
2010-03-25,6.73,6.73,6.575,6.6,107054.0
2010-03-26,6.605,6.67,6.465,6.48,135164.0
2010-03-29,6.585,6.62,6.445,6.51,146842.0
2010-03-30,6.585,6.84,6.585,6.83,233908.0
2010-03-31,6.835,7.195,6.835,7.07,255134.0
2010-04-01,7.04,7.345,6.975,7.19,187116.0
2010-04-05,7.175,7.305,6.97,6.97,120816.0
2010-04-06,6.885,6.95,6.79,6.79,90592.0
2010-04-07,6.75,6.865,6.75,6.865,103974.0
2010-04-08,6.9,6.935,6.765,6.885,59672.0
2010-04-09,6.885,6.885,6.8,6.805,98032.0
2010-04-12,6.835,6.925,6.77,6.86,65666.0
2010-04-13,6.835,6.835,6.705,6.775,53394.0
2010-04-14,6.78,6.885,6.78,6.815,270320.0
2010-04-15,6.815,6.835,6.605,6.675,70824.0
2010-04-16,6.705,6.835,6.7,6.77,69040.0
2010-04-19,6.72,7.13,6.72,7.09,113920.0
2010-04-20,7.095,7.225,6.935,7.075,170752.0
2010-04-21,7.03,7.055,6.935,6.975,170980.0
2010-04-22,6.845,6.965,6.84,6.9,97044.0
2010-04-23,6.965,6.965,6.865,6.875,55726.0
2010-04-26,7.01,7.01,6.875,6.915,72454.0
2010-04-27,6.875,6.945,6.71,6.755,111986.0
2010-04-28,6.69,6.825,6.59,6.815,79340.0
2010-04-29,6.825,6.835,6.715,6.745,64336.0
2010-04-30,6.815,6.815,6.66,6.7,79640.0
2010-05-03,6.765,6.765,6.375,6.44,200246.0
2010-05-04,6.26,6.295,5.915,6.15,534020.0
2010-05-05,6.095,6.405,5.945,6.22,525864.0
2010-05-06,6.175,6.355,6.11,6.295,227494.0
2010-05-07,6.365,6.45,6.24,6.25,141030.0
2010-05-10,6.38,6.48,6.335,6.42,288382.0
2010-05-11,6.38,6.43,6.23,6.28,153144.0
2010-05-12,6.295,6.375,6.255,6.375,203386.0
2010-05-13,6.35,6.46,6.34,6.345,195678.0
2010-05-14,6.335,6.335,6.08,6.115,115878.0
2010-05-17,6.105,6.105,5.755,5.905,141782.0
2010-05-18,5.945,6.14,5.89,5.89,167982.0
2010-05-19,5.83,5.87,5.63,5.82,255832.0
2010-05-20,5.78,5.82,5.63,5.77,320502.0
2010-05-21,5.73,6.03,5.67,5.98,132434.0
2010-05-25,5.7,5.835,5.685,5.785,201310.0
2010-05-26,5.98,6.2,5.88,6.155,128038.0
2010-05-27,6.15,6.45,6.15,6.34,154106.0
2010-05-28,6.345,6.485,6.21,6.255,64908.0
2010-05-31,6.305,6.445,6.18,6.255,27650.0
2010-06-01,6.365,6.485,6.235,6.27,76104.0
2010-06-02,6.315,6.425,6.255,6.425,61782.0
2010-06-03,6.455,6.49,6.4,6.47,162358.0
2010-06-04,6.33,6.47,6.295,6.39,60316.0
2010-06-07,6.305,6.365,6.245,6.26,107182.0
2010-06-08,6.26,6.29,6.055,6.16,424962.0
2010-06-09,6.25,6.405,6.135,6.135,50126.0
2010-06-10,6.21,6.365,6.21,6.34,78842.0
2010-06-11,6.38,6.41,6.285,6.31,131988.0
2010-06-14,6.37,6.425,6.33,6.385,58378.0
2010-06-15,6.38,6.385,6.23,6.245,54988.0
2010-06-16,6.305,6.44,6.245,6.44,82894.0
2010-06-17,6.465,6.465,6.385,6.445,203478.0
2010-06-18,6.46,6.46,6.405,6.435,35586.0
2010-06-21,6.49,6.625,6.47,6.51,172878.0
2010-06-22,6.52,6.52,6.315,6.325,126254.0
2010-06-23,6.365,6.365,6.12,6.135,275860.0
2010-06-24,6.11,6.115,5.92,6.02,143214.0
2010-06-25,6.06,6.19,5.945,6.0,115258.0
2010-06-28,6.08,6.2,6.065,6.085,77048.0
2010-06-29,6.06,6.06,5.56,5.56,163470.0
2010-06-30,5.66,5.795,5.6,5.755,144678.0
2010-07-02,5.66,5.97,5.66,5.755,42576.0
2010-07-06,5.69,5.935,5.68,5.715,64406.0
2010-07-07,5.78,6.16,5.745,5.945,82992.0
2010-07-08,6.03,6.03,5.925,5.95,54632.0
2010-07-09,5.985,6.09,5.945,6.02,37196.0
2010-07-12,6.01,6.06,5.78,5.81,84606.0
2010-07-13,5.88,5.89,5.775,5.82,250442.0
2010-07-14,5.84,5.9,5.84,5.87,32796.0
2010-07-15,5.88,5.905,5.81,5.845,58534.0
2010-07-16,5.895,5.92,5.815,5.86,58018.0
2010-07-19,5.935,5.935,5.81,5.88,86866.0
2010-07-20,5.87,5.89,5.81,5.88,304026.0
2010-07-21,5.89,5.925,5.845,5.88,331716.0
2010-07-22,5.895,6.195,5.895,6.175,75518.0
2010-07-23,6.26,6.44,6.2,6.42,85984.0
2010-07-26,6.44,6.505,6.415,6.44,69464.0
2010-07-27,6.48,6.48,6.415,6.44,90402.0
2010-07-28,6.445,6.57,6.41,6.545,139558.0
2010-07-29,6.545,6.61,6.415,6.46,63304.0
2010-07-30,6.52,6.52,6.415,6.45,37060.0
2010-08-03,6.52,6.56,6.435,6.515,41800.0
2010-08-04,6.465,6.61,6.465,6.59,37962.0
2010-08-05,6.595,6.6,6.475,6.515,115326.0
2010-08-06,6.545,6.545,6.48,6.53,23772.0
2010-08-09,6.48,6.56,6.415,6.505,38040.0
2010-08-10,6.515,6.515,6.4,6.475,192426.0
2010-08-11,6.415,6.45,6.36,6.415,105352.0
2010-08-12,6.355,6.49,6.345,6.345,120944.0
2010-08-13,6.41,6.495,6.36,6.47,42234.0
2010-08-16,6.515,6.52,6.36,6.495,31412.0
2010-08-17,6.5,6.675,6.5,6.65,110950.0
2010-08-18,6.655,6.68,6.58,6.68,109894.0
2010-08-19,6.685,6.685,6.6,6.6,184256.0
2010-08-20,6.675,6.68,6.48,6.48,142530.0
2010-08-23,6.545,6.585,6.475,6.545,62232.0
2010-08-24,6.545,6.555,6.475,6.535,81528.0
2010-08-25,6.545,6.545,6.36,6.385,87398.0
2010-08-26,6.395,6.445,6.345,6.4,74046.0
2010-08-27,6.405,6.405,6.32,6.36,181260.0
2010-08-30,6.49,6.49,6.295,6.34,83770.0
2010-08-31,6.36,6.425,6.03,6.1,446720.0
2010-09-01,6.145,6.47,6.145,6.44,190128.0
2010-09-02,6.48,6.48,6.38,6.44,136218.0
2010-09-03,6.47,6.695,6.47,6.62,199706.0
2010-09-07,6.62,6.62,6.5,6.56,103892.0
2010-09-08,6.5,6.605,6.48,6.48,91228.0
2010-09-09,6.54,6.54,6.48,6.54,145960.0
2010-09-10,6.65,6.865,6.65,6.855,176520.0
2010-09-13,6.875,7.045,6.815,7.045,202156.0
2010-09-14,6.975,7.035,6.92,6.935,171242.0
2010-09-15,6.935,7.04,6.865,6.925,114060.0
2010-09-16,6.915,6.995,6.81,6.995,188462.0
2010-09-17,7.015,7.04,6.955,6.98,191016.0
2010-09-20,6.95,7.18,6.95,7.16,215982.0
2010-09-21,7.17,7.17,6.985,7.02,136102.0
2010-09-22,7.09,7.1,6.985,7.09,69644.0
2010-09-23,7.08,7.115,7.015,7.025,63374.0
2010-09-24,7.04,7.16,7.04,7.115,63706.0
2010-09-27,7.095,7.18,7.015,7.04,50048.0
2010-09-28,7.11,7.215,7.015,7.215,160812.0
2010-09-29,7.12,7.285,7.02,7.26,64788.0
2010-09-30,7.25,7.33,7.2,7.295,97278.0
2010-10-01,7.295,7.485,7.26,7.37,91528.0
2010-10-04,7.33,7.415,7.14,7.23,41906.0
2010-10-05,7.185,7.385,7.185,7.26,71510.0
2010-10-06,7.255,7.345,7.155,7.18,75984.0
2010-10-07,7.21,7.285,7.075,7.225,67602.0
2010-10-08,7.215,7.405,7.215,7.355,49882.0
2010-10-12,7.26,7.355,7.245,7.295,164642.0
2010-10-13,7.35,7.54,7.305,7.45,76540.0
2010-10-14,7.475,7.555,7.395,7.555,116808.0
2010-10-15,7.54,7.55,7.42,7.54,52604.0
2010-10-18,7.495,7.675,7.445,7.625,63572.0
2010-10-19,7.555,7.555,7.44,7.525,81852.0
2010-10-20,7.46,7.68,7.42,7.655,623598.0
2010-10-21,7.69,7.69,7.585,7.62,62248.0
2010-10-22,7.62,7.735,7.595,7.735,149664.0
2010-10-25,7.915,8.03,7.825,8.005,109526.0
2010-10-26,7.975,8.09,7.935,8.075,132840.0
2010-10-27,7.96,8.075,7.96,8.04,80348.0
2010-10-28,8.085,8.16,8.015,8.145,213218.0
2010-10-29,8.095,8.25,8.045,8.25,64054.0
2010-11-01,8.165,8.335,8.165,8.335,160630.0
2010-11-02,8.335,8.7,8.31,8.63,169014.0
2010-11-03,8.63,8.73,8.525,8.645,131260.0
2010-11-04,8.63,8.755,8.56,8.63,233810.0
2010-11-05,8.565,8.7,8.565,8.655,103530.0
2010-11-08,8.6,8.715,8.57,8.63,53444.0
2010-11-09,8.6,8.74,8.575,8.68,252164.0
2010-11-10,8.62,8.725,8.57,8.625,111314.0
2010-11-11,8.51,8.6,8.285,8.37,174312.0
2010-11-12,8.295,8.465,8.23,8.265,158192.0
2010-11-15,8.265,8.365,8.185,8.355,106300.0
2010-11-16,8.23,8.275,8.115,8.175,103220.0
2010-11-17,8.11,8.36,8.11,8.295,80212.0
2010-11-18,8.3,8.47,8.3,8.465,110180.0
2010-11-19,8.495,8.725,8.42,8.7,70728.0
2010-11-22,8.645,8.94,8.645,8.9,179420.0
2010-11-23,8.835,8.89,8.72,8.86,92552.0
2010-11-24,8.835,8.97,8.805,8.915,95574.0
2010-11-25,8.88,9.015,8.88,8.94,49300.0
2010-11-26,8.94,9.235,8.935,9.035,60620.0
2010-11-29,9.11,9.27,9.11,9.195,100544.0
2010-11-30,9.27,9.365,9.21,9.24,99330.0
2010-12-01,9.175,9.305,9.065,9.11,171048.0
2010-12-02,9.135,9.17,9.07,9.12,64374.0
2010-12-03,9.04,9.27,9.025,9.185,76768.0
2010-12-06,9.185,9.375,9.07,9.375,90870.0
2010-12-07,9.4,9.41,9.19,9.275,119278.0
2010-12-08,9.185,9.255,9.155,9.205,133168.0
2010-12-09,9.205,9.225,9.04,9.04,91250.0
2010-12-10,9.035,9.115,8.995,9.05,124342.0
2010-12-13,9.05,9.37,9.05,9.26,76434.0
2010-12-14,9.33,9.45,9.175,9.26,118430.0
2010-12-15,9.24,9.34,9.19,9.225,73820.0
2010-12-16,9.195,9.245,8.8,8.86,124992.0
2010-12-17,8.81,9.005,8.695,8.975,179308.0
2010-12-20,9.015,9.085,8.835,8.9,75400.0
2010-12-21,8.905,9.005,8.9,8.955,83244.0
2010-12-22,8.905,9.09,8.905,9.09,105918.0
2010-12-23,9.105,9.325,9.07,9.3,128620.0
2010-12-24,9.32,9.355,9.235,9.325,61836.0
2010-12-29,9.305,9.495,9.305,9.405,48710.0
2010-12-30,9.45,9.47,9.315,9.39,44290.0
2010-12-31,9.485,9.51,9.34,9.34,35996.0
2011-01-04,9.4,9.43,9.11,9.34,137830.0
2011-01-05,9.34,9.36,9.285,9.32,50468.0
2011-01-06,9.31,9.365,9.235,9.295,65516.0
2011-01-07,9.255,9.445,9.245,9.375,42454.0
2011-01-10,9.41,9.56,9.305,9.505,70384.0
2011-01-11,9.44,9.525,9.44,9.49,46496.0
2011-01-12,9.74,10.515,9.725,9.9,277338.0
2011-01-13,9.93,9.93,9.78,9.885,88468.0
2011-01-14,9.86,9.905,9.735,9.79,111124.0
2011-01-17,9.725,9.755,9.635,9.69,43940.0
2011-01-18,9.755,10.05,9.755,9.975,114666.0
2011-01-19,9.935,10.265,9.935,10.205,123736.0
2011-01-20,10.03,10.345,9.96,10.065,204292.0
2011-01-21,10.015,10.06,9.77,9.845,79086.0
2011-01-24,9.805,9.98,9.77,9.975,72324.0
2011-01-25,9.88,10.07,9.81,10.07,33814.0
2011-01-26,10.07,10.28,10.07,10.175,36212.0
2011-01-27,10.195,10.275,9.935,9.935,38914.0
2011-01-28,10.05,10.05,9.62,9.675,74358.0
2011-01-31,9.585,9.905,9.585,9.725,108366.0
2011-02-01,9.725,9.785,9.61,9.785,166402.0
2011-02-02,9.74,10.025,9.735,9.94,77610.0
2011-02-03,9.94,10.055,9.86,9.95,145560.0
2011-02-04,10.085,10.115,9.925,9.99,50868.0
2011-02-07,9.94,10.07,9.94,10.05,36730.0
2011-02-08,9.98,10.14,9.98,10.14,94650.0
2011-02-09,10.14,10.21,9.905,9.905,72902.0
2011-02-10,9.97,9.97,9.725,9.795,88682.0
2011-02-11,9.765,9.86,9.725,9.84,43070.0
2011-02-14,9.86,10.0,9.86,9.965,109940.0
2011-02-15,9.995,10.09,9.965,10.045,104634.0
2011-02-16,10.17,10.17,10.025,10.155,47608.0
2011-02-17,10.16,10.26,10.07,10.165,59582.0
2011-02-18,10.125,10.16,10.0,10.08,42926.0
2011-02-22,10.035,10.055,9.42,9.605,184736.0
2011-02-23,9.52,9.75,9.515,9.57,119482.0
2011-02-24,9.55,9.57,9.34,9.465,80888.0
2011-02-25,9.565,9.955,9.48,9.865,59750.0
2011-02-28,9.805,10.07,9.805,9.99,52216.0
2011-03-01,9.99,10.175,9.985,10.14,89754.0
2011-03-02,10.13,10.41,10.12,10.28,107514.0
2011-03-03,10.34,10.635,10.29,10.545,88294.0
2011-03-04,10.56,10.87,10.56,10.71,90020.0
2011-03-07,10.835,10.87,10.415,10.475,99962.0
2011-03-08,10.485,10.55,10.415,10.515,101698.0
2011-03-10,10.445,10.445,10.015,10.04,266766.0
2011-03-11,10.0,10.0,9.73,9.895,153500.0
2011-03-14,9.86,10.065,9.86,10.04,188472.0
2011-03-15,9.745,9.86,9.655,9.78,177248.0
2011-03-16,9.82,10.125,9.82,9.875,330812.0
2011-03-17,9.965,10.425,9.905,10.32,193982.0
2011-03-18,10.42,10.68,10.365,10.485,231402.0
2011-03-21,10.61,10.85,10.565,10.815,96470.0
2011-03-22,10.865,10.865,10.59,10.75,63250.0
2011-03-23,10.765,10.955,10.695,10.73,111894.0
2011-03-24,10.64,10.91,10.535,10.71,141570.0
2011-03-25,10.705,10.835,10.625,10.695,99120.0
2011-03-28,10.7,10.795,10.625,10.75,56446.0
2011-03-29,10.905,11.005,10.9,10.94,83856.0
2011-03-30,10.94,11.305,10.905,11.26,115282.0
2011-03-31,11.265,11.33,11.12,11.23,144860.0
2011-04-01,11.26,11.445,11.23,11.43,105922.0
2011-04-04,11.46,11.7,11.4,11.495,108960.0
2011-04-05,11.405,11.51,11.175,11.27,73624.0
2011-04-06,11.29,11.4,11.175,11.38,105202.0
2011-04-07,11.38,11.525,11.16,11.205,77602.0
2011-04-08,11.26,11.465,11.175,11.41,62166.0
2011-04-11,11.42,11.51,11.275,11.3,57188.0
2011-04-12,11.29,11.29,10.625,10.99,140556.0
2011-04-13,10.905,11.305,10.86,11.25,83536.0
2011-04-14,11.19,11.245,11.08,11.095,148506.0
2011-04-15,11.105,11.145,10.79,10.835,68442.0
2011-04-18,10.78,10.78,10.55,10.7,102910.0
2011-04-19,10.745,10.85,10.695,10.705,198452.0
2011-04-20,10.825,10.975,10.735,10.74,85772.0
2011-04-21,10.865,10.865,10.665,10.75,52558.0
2011-04-25,10.8,10.89,10.625,10.645,50218.0
2011-04-26,10.62,10.835,10.6,10.78,270738.0
2011-04-27,10.78,10.885,10.725,10.8,139404.0
2011-04-28,10.7,10.81,10.625,10.78,63546.0
2011-04-29,10.825,10.825,10.54,10.54,72458.0
2011-05-02,10.57,10.65,10.27,10.315,84138.0
2011-05-03,10.315,10.315,9.95,10.035,239218.0
2011-05-04,10.09,10.09,9.54,9.555,285348.0
2011-05-05,9.485,9.595,9.28,9.525,257940.0
2011-05-06,9.56,9.735,9.42,9.49,209302.0
2011-05-09,9.625,10.015,9.485,9.935,177786.0
2011-05-10,9.93,10.1,9.71,9.87,99898.0
2011-05-11,9.885,10.015,9.785,9.83,100592.0
2011-05-12,9.83,9.945,9.64,9.885,108464.0
2011-05-13,9.965,10.005,9.855,9.95,134698.0
2011-05-16,10.055,10.055,9.84,9.9,128254.0
2011-05-17,9.92,9.97,9.815,9.88,65386.0
2011-05-18,9.88,10.245,9.88,10.205,249272.0
2011-05-19,10.31,10.835,10.3,10.61,185522.0
2011-05-20,10.65,10.695,10.38,10.38,74716.0
2011-05-24,10.485,10.73,10.48,10.675,114904.0
2011-05-25,10.635,10.715,10.41,10.455,121900.0
2011-05-26,10.455,10.61,10.425,10.455,27530.0
2011-05-27,10.455,10.555,10.25,10.26,87828.0
2011-05-30,10.215,10.215,10.0,10.07,116000.0
2011-05-31,10.17,10.38,10.17,10.37,151586.0
2011-06-01,10.27,10.46,10.125,10.36,201532.0
2011-06-02,10.33,10.38,10.055,10.185,130950.0
2011-06-03,10.125,10.125,9.84,9.88,190674.0
2011-06-06,9.81,9.835,9.37,9.475,345408.0
2011-06-07,9.55,9.7,9.55,9.635,152592.0
2011-06-08,9.655,9.675,9.215,9.3,231926.0
2011-06-09,9.35,9.405,9.26,9.325,295412.0
2011-06-10,9.32,9.63,9.22,9.49,244214.0
2011-06-13,9.53,9.575,9.315,9.49,168870.0
2011-06-14,9.525,9.805,9.475,9.72,223302.0
2011-06-15,9.635,9.91,9.635,9.8,104622.0
2011-06-16,9.74,9.815,9.56,9.61,183700.0
2011-06-17,9.595,9.84,9.43,9.43,152982.0
2011-06-20,9.57,9.64,9.42,9.61,105756.0
2011-06-21,9.7,9.83,9.63,9.79,144504.0
2011-06-22,9.81,9.815,9.7,9.74,73268.0
2011-06-23,9.63,9.75,9.605,9.705,101742.0
2011-06-24,9.805,9.845,9.72,9.815,66138.0
2011-06-27,9.81,10.215,9.75,10.145,143390.0
2011-06-28,10.585,10.59,10.155,10.51,108726.0
2011-06-29,10.59,10.705,10.52,10.705,299374.0
2011-06-30,10.735,11.16,10.69,11.11,130630.0
2011-07-04,11.165,11.375,10.93,11.35,169700.0
2011-07-05,11.375,11.375,11.205,11.22,99189.0
2011-07-06,11.25,11.25,10.96,11.065,42854.0
2011-07-07,11.085,11.235,11.08,11.08,84562.0
2011-07-08,11.07,11.08,10.89,11.065,62319.0
2011-07-11,10.91,11.15,10.67,10.995,90737.0
2011-07-12,10.95,11.115,10.895,11.085,83611.0
2011-07-13,11.165,11.275,11.065,11.14,56309.0
2011-07-14,11.235,11.28,10.905,11.095,301087.0
2011-07-15,10.94,11.165,10.94,11.165,102911.0
2011-07-18,11.025,11.08,10.805,11.02,50860.0
2011-07-19,11.0,11.15,10.895,11.04,95045.0
2011-07-20,11.02,11.175,9.875,10.53,613763.0
2011-07-21,10.45,10.745,10.42,10.68,129254.0
2011-07-22,10.705,10.845,10.65,10.66,70283.0
2011-07-25,10.66,10.67,10.48,10.48,162186.0
2011-07-26,10.46,10.465,10.27,10.305,192189.0
2011-07-27,10.305,10.59,10.245,10.55,139799.0
2011-07-28,10.44,10.57,10.435,10.535,43620.0
2011-07-29,10.5,10.61,10.385,10.53,28964.0
2011-08-02,10.735,10.735,10.235,10.235,280730.0
2011-08-03,10.26,10.38,10.215,10.325,50059.0
2011-08-04,10.225,10.3,9.675,9.96,164014.0
2011-08-05,9.74,9.95,9.18,9.435,277490.0
2011-08-08,8.825,9.095,8.675,8.77,192015.0
2011-08-09,8.91,9.95,8.88,9.195,285634.0
2011-08-10,9.44,9.445,9.04,9.16,188148.0
2011-08-11,9.3,9.49,9.125,9.265,138652.0
2011-08-12,9.85,9.85,9.32,9.405,75720.0
2011-08-15,9.59,9.61,9.445,9.57,199536.0
2011-08-16,9.49,9.49,9.205,9.275,105064.0
2011-08-17,9.345,9.505,9.335,9.405,114757.0
2011-08-18,9.28,9.305,9.02,9.2,167428.0
2011-08-19,9.105,9.275,9.1,9.235,114085.0
2011-08-22,9.28,9.4,8.925,8.985,204812.0
2011-08-23,8.995,9.375,8.995,9.295,76491.0
2011-08-24,9.335,9.445,9.105,9.16,77397.0
2011-08-25,9.225,9.34,9.05,9.16,144748.0
2011-08-26,9.055,9.375,9.055,9.36,100253.0
2011-08-29,9.445,9.97,9.385,9.84,64283.0
2011-08-30,9.835,9.955,9.54,9.79,228442.0
2011-08-31,9.91,10.28,9.91,10.2,191312.0
2011-09-01,10.155,10.235,10.01,10.105,99513.0
2011-09-02,9.845,10.295,9.845,10.19,70685.0
2011-09-06,9.855,10.32,9.855,10.23,322612.0
2011-09-07,10.325,10.625,10.305,10.54,68820.0
2011-09-08,10.31,10.735,10.31,10.695,81896.0
2011-09-09,10.73,10.9,10.46,10.855,110445.0
2011-09-12,10.57,10.655,10.46,10.49,78549.0
2011-09-13,10.545,10.555,10.38,10.49,292916.0
2011-09-14,10.455,10.59,10.34,10.565,59281.0
2011-09-15,10.59,10.855,10.58,10.81,84366.0
2011-09-16,10.735,10.845,10.66,10.75,124197.0
2011-09-19,10.59,10.785,10.515,10.785,118043.0
2011-09-20,10.845,10.845,10.605,10.65,126850.0
2011-09-21,10.65,10.65,10.25,10.275,357640.0
2011-09-22,9.88,9.89,9.02,9.24,458678.0
2011-09-23,9.12,9.415,8.905,9.275,157848.0
2011-09-26,9.23,9.56,9.23,9.505,179883.0
2011-09-27,9.795,10.025,9.635,9.735,135855.0
2011-09-28,9.8,9.94,9.375,9.375,132828.0
2011-09-29,9.8,9.8,9.245,9.545,84696.0
2011-09-30,9.54,9.72,9.425,9.68,64717.0
2011-10-03,9.66,9.66,8.78,8.86,130804.0
2011-10-04,8.67,8.74,7.94,8.695,333851.0
2011-10-05,8.83,9.425,8.625,9.37,178985.0
2011-10-06,9.53,9.99,9.37,9.675,447762.0
2011-10-07,9.64,9.755,9.575,9.615,98332.0
2011-10-11,9.75,9.995,9.565,9.91,96940.0
2011-10-12,10.245,10.285,9.95,9.95,93309.0
2011-10-13,10.015,10.015,9.695,9.9,83200.0
2011-10-14,10.225,10.225,9.9,10.055,109775.0
2011-10-17,10.085,10.1,9.67,9.765,52543.0
2011-10-18,9.52,9.735,9.325,9.55,198545.0
2011-10-19,9.67,9.67,9.4,9.455,138031.0
2011-10-20,9.515,9.515,9.08,9.08,200409.0
2011-10-21,9.15,9.155,8.995,9.09,221846.0
2011-10-24,9.225,9.435,9.015,9.29,165266.0
2011-10-25,9.34,9.34,9.035,9.075,243363.0
2011-10-26,9.19,9.285,8.96,9.275,356525.0
2011-10-27,9.76,9.805,9.43,9.445,171349.0
2011-10-28,9.53,9.56,9.34,9.46,292860.0
2011-10-31,9.44,9.635,9.37,9.47,58869.0
2011-11-01,9.26,9.405,9.08,9.37,178197.0
2011-11-02,9.475,9.54,9.22,9.52,150879.0
2011-11-03,9.605,9.61,9.375,9.435,125752.0
2011-11-04,9.35,9.82,9.35,9.585,193752.0
2011-11-07,9.685,9.85,9.61,9.805,133621.0
2011-11-08,9.92,10.4,9.735,10.305,185331.0
2011-11-09,9.98,10.39,9.98,10.215,164831.0
2011-11-10,10.315,10.46,10.12,10.34,118149.0
2011-11-11,10.475,10.485,10.215,10.23,58096.0
2011-11-14,10.3,10.3,10.135,10.2,57502.0
2011-11-15,10.245,10.37,10.125,10.275,116714.0
2011-11-16,10.27,10.46,10.245,10.335,108408.0
2011-11-17,10.46,10.495,10.15,10.23,147856.0
2011-11-18,10.3,10.39,10.19,10.245,84162.0
2011-11-21,10.12,10.12,9.545,9.665,263899.0
2011-11-22,9.745,9.755,9.61,9.72,107128.0
2011-11-23,9.735,9.805,9.6,9.69,171054.0
2011-11-24,9.58,9.765,9.56,9.635,125715.0
2011-11-25,9.655,9.835,9.515,9.615,60080.0
2011-11-28,10.17,10.185,9.835,10.055,95691.0
2011-11-29,10.125,10.755,10.025,10.475,137609.0
2011-11-30,10.795,10.905,10.715,10.845,153736.0
2011-12-01,10.835,10.895,10.38,10.425,152997.0
2011-12-02,10.54,10.685,10.21,10.215,175180.0
2011-12-05,10.295,10.595,10.275,10.39,118646.0
2011-12-06,10.475,10.48,10.295,10.375,226681.0
2011-12-07,10.325,10.67,10.325,10.645,403260.0
2011-12-08,10.4,10.44,10.22,10.39,193016.0
2011-12-09,10.37,10.505,10.295,10.355,59548.0
2011-12-12,10.415,10.61,10.105,10.51,203394.0
2011-12-13,10.54,10.665,10.305,10.465,100781.0
2011-12-14,10.325,10.47,9.88,10.085,245555.0
2011-12-15,10.18,10.64,10.045,10.525,406572.0
2011-12-16,10.575,11.14,10.575,10.99,123899.0
2011-12-19,11.11,11.115,10.42,10.545,165297.0
2011-12-20,10.625,10.98,10.625,10.96,70944.0
2011-12-21,10.895,11.14,10.89,11.125,100278.0
2011-12-22,11.12,11.15,11.045,11.08,43996.0
2011-12-23,11.135,11.32,11.08,11.19,52870.0
2011-12-28,11.21,11.425,11.09,11.2,32412.0
2011-12-29,11.16,11.19,10.91,11.085,114500.0
2011-12-30,11.085,11.085,10.88,11.075,88925.0
2012-01-03,11.205,11.285,10.97,11.02,131718.0
2012-01-04,11.035,11.235,10.805,11.235,194327.0
2012-01-05,11.19,11.225,11.015,11.14,58714.0
2012-01-06,11.175,11.3,11.09,11.16,48917.0
2012-01-09,11.18,11.205,11.02,11.145,47158.0
2012-01-10,11.165,11.235,10.975,10.985,58028.0
2012-01-11,10.995,10.995,10.575,10.7,129691.0
2012-01-12,10.675,11.005,10.66,10.96,206439.0
2012-01-13,10.975,10.975,10.71,10.785,41823.0
2012-01-16,10.72,10.89,10.695,10.755,27167.0
2012-01-17,10.805,10.975,10.76,10.795,199152.0
2012-01-18,10.79,11.22,10.73,11.22,55783.0
2012-01-19,11.235,11.445,11.17,11.38,108338.0
2012-01-20,11.255,11.49,11.15,11.395,57776.0
2012-01-23,11.36,11.53,11.235,11.28,66661.0
2012-01-24,11.235,11.355,11.06,11.12,81904.0
2012-01-25,11.185,11.185,10.895,10.94,98733.0
2012-01-26,11.215,11.235,10.945,10.985,99220.0
2012-01-27,10.925,11.16,10.925,11.035,62401.0
2012-01-30,11.065,11.065,10.66,10.785,82042.0
2012-01-31,10.905,10.905,10.695,10.72,110233.0
2012-02-01,10.745,10.97,10.745,10.83,133218.0
2012-02-02,10.84,11.0,10.775,10.995,87650.0
2012-02-03,10.92,11.22,10.845,11.13,116427.0
2012-02-06,10.95,11.225,10.95,11.105,36906.0
2012-02-07,11.045,11.31,10.96,11.265,60491.0
2012-02-08,11.25,11.375,11.215,11.235,191722.0
2012-02-09,11.305,11.31,11.175,11.185,188402.0
2012-02-10,11.19,11.19,11.02,11.09,98254.0
2012-02-13,11.19,11.235,11.045,11.145,70876.0
2012-02-14,11.16,11.32,11.07,11.175,56327.0
2012-02-15,11.23,11.23,10.865,10.865,69030.0
2012-02-16,10.87,10.88,10.58,10.64,250591.0
2012-02-17,10.76,10.76,10.58,10.61,212872.0
2012-02-21,10.67,10.725,10.585,10.65,151992.0
2012-02-22,10.645,10.855,10.58,10.77,109400.0
2012-02-23,10.71,10.925,10.67,10.85,104986.0
2012-02-24,10.935,11.005,10.86,10.875,140180.0
2012-02-27,10.83,10.935,10.715,10.79,107811.0
2012-02-28,10.75,10.855,10.575,10.65,148711.0
2012-02-29,10.715,10.725,10.6,10.7,105703.0
2012-03-01,10.785,10.785,10.555,10.585,71354.0
2012-03-02,10.57,10.695,10.38,10.475,166427.0
2012-03-05,10.55,10.555,10.33,10.4,284285.0
2012-03-06,10.335,10.335,9.915,10.01,214284.0
2012-03-07,10.2,10.51,10.08,10.37,138099.0
2012-03-08,10.495,10.6,9.615,10.15,156918.0
2012-03-09,10.07,10.28,9.875,10.175,211749.0
2012-03-12,10.145,10.695,10.035,10.66,482541.0
2012-03-13,10.635,10.645,10.455,10.595,306069.0
2012-03-14,10.545,10.695,10.465,10.635,134415.0
2012-03-15,10.6,10.64,10.435,10.535,131911.0
2012-03-16,10.665,10.665,10.46,10.54,95501.0
2012-03-19,10.64,10.64,10.495,10.52,89836.0
2012-03-20,10.345,10.345,10.05,10.1,216127.0
2012-03-21,10.07,10.495,10.02,10.385,107716.0
2012-03-22,10.345,10.45,10.23,10.435,79625.0
2012-03-23,10.42,10.6,10.385,10.49,68280.0
2012-03-26,10.495,10.905,10.495,10.865,118891.0
2012-03-27,10.865,11.2,10.795,10.88,148356.0
2012-03-28,10.99,10.99,10.485,10.51,108816.0
2012-03-29,10.485,10.59,10.34,10.405,213516.0
2012-03-30,10.475,10.67,10.41,10.55,92530.0
2012-04-02,10.455,10.495,10.37,10.43,82118.0
2012-04-03,10.36,10.595,10.275,10.32,99182.0
2012-04-04,10.24,10.455,10.165,10.41,117557.0
2012-04-05,10.505,10.54,10.19,10.225,89760.0
2012-04-09,10.215,10.265,10.155,10.2,38871.0
2012-04-10,10.16,10.32,10.135,10.235,99197.0
2012-04-11,10.375,10.62,10.335,10.355,94390.0
2012-04-12,10.4,10.745,10.395,10.545,86774.0
2012-04-13,10.455,10.73,10.42,10.73,68412.0
2012-04-16,10.67,10.755,10.625,10.7,34879.0
2012-04-17,10.705,10.79,10.56,10.605,53637.0
2012-04-18,10.515,10.81,10.515,10.78,161642.0
2012-04-19,10.81,10.895,10.705,10.82,41525.0
2012-04-20,10.755,10.985,10.725,10.775,120079.0
2012-04-23,10.78,10.78,10.445,10.57,55673.0
2012-04-24,10.505,10.66,10.455,10.6,44793.0
2012-04-25,10.605,10.755,10.56,10.725,48924.0
2012-04-26,10.675,10.865,10.675,10.825,139072.0
2012-04-27,10.865,10.885,10.7,10.75,58457.0
2012-04-30,10.695,10.695,10.465,10.525,80077.0
2012-05-01,10.52,10.755,10.455,10.705,75043.0
2012-05-02,10.7,10.89,10.515,10.755,49497.0
2012-05-03,10.755,10.765,10.51,10.68,94702.0
2012-05-04,10.455,10.65,10.405,10.405,87198.0
2012-05-07,10.4,10.42,10.175,10.395,72931.0
2012-05-08,10.415,10.62,10.28,10.51,77515.0
2012-05-09,10.32,10.56,10.32,10.38,52979.0
2012-05-10,10.44,10.575,10.32,10.365,83416.0
2012-05-11,10.39,10.56,10.25,10.32,49247.0
2012-05-14,10.23,10.335,10.22,10.3,46594.0
2012-05-15,10.235,10.365,9.995,10.005,80159.0
2012-05-16,10.055,10.15,9.705,9.73,133843.0
2012-05-17,9.805,9.805,9.485,9.67,176463.0
2012-05-18,9.69,9.995,9.675,9.805,79381.0
2012-05-22,10.005,10.08,9.725,9.795,56041.0
2012-05-23,9.805,9.855,9.595,9.76,139532.0
2012-05-24,9.855,9.935,9.78,9.835,44485.0
2012-05-25,9.8,10.005,9.8,9.855,74171.0
2012-05-28,9.855,9.855,9.76,9.825,28773.0
2012-05-29,9.855,9.855,9.705,9.76,60069.0
2012-05-30,9.715,9.795,9.32,9.44,321505.0
2012-05-31,9.44,9.63,9.26,9.405,115188.0
2012-06-01,9.265,9.37,9.115,9.3,66762.0
2012-06-04,9.38,9.425,9.105,9.29,166682.0
2012-06-05,9.185,9.53,9.18,9.47,29825.0
2012-06-06,9.465,10.005,9.465,9.965,84209.0
2012-06-07,10.005,10.075,9.625,9.675,60270.0
2012-06-08,9.615,9.77,9.455,9.53,111807.0
2012-06-11,9.56,9.685,9.26,9.265,214472.0
2012-06-12,9.41,9.775,9.29,9.68,118457.0
2012-06-13,9.56,10.23,9.56,10.165,107566.0
2012-06-14,10.16,10.3,10.15,10.215,129321.0
2012-06-15,10.245,10.365,9.885,10.02,54238.0
2012-06-18,9.965,10.13,9.91,10.005,75309.0
2012-06-19,9.95,10.34,9.95,10.31,121558.0
2012-06-20,10.345,10.6,10.27,10.58,88983.0
2012-06-21,10.56,10.605,9.815,9.83,89580.0
2012-06-22,9.855,9.855,9.46,9.645,184522.0
2012-06-25,9.62,9.62,9.26,9.33,97415.0
2012-06-26,9.33,9.71,9.315,9.53,151946.0
2012-06-27,9.575,9.71,9.535,9.595,112217.0
2012-06-28,9.615,9.725,9.555,9.67,86656.0
2012-06-29,9.775,9.885,9.585,9.775,125003.0
2012-07-03,9.845,10.36,9.845,10.28,89742.0
2012-07-04,10.07,10.335,10.07,10.26,24067.0
2012-07-05,10.34,10.34,10.065,10.115,33489.0
2012-07-06,9.915,9.975,9.715,9.79,44686.0
2012-07-09,9.695,9.93,9.57,9.75,60416.0
2012-07-10,9.865,10.075,9.785,9.955,48240.0
2012-07-11,9.9,10.045,9.73,9.735,60791.0
2012-07-12,9.82,9.82,9.595,9.715,48790.0
2012-07-13,9.755,9.92,9.625,9.87,53102.0
2012-07-16,9.835,9.975,9.71,9.885,35114.0
2012-07-17,9.85,9.89,9.535,9.55,86417.0
2012-07-18,9.565,9.595,9.28,9.305,154401.0
2012-07-19,9.375,9.7,9.35,9.61,126627.0
2012-07-20,9.61,9.67,9.2,9.305,167824.0
2012-07-23,9.265,9.655,9.25,9.64,50286.0
2012-07-24,9.67,9.67,9.52,9.57,49259.0
2012-07-25,9.56,9.655,9.43,9.44,44147.0
2012-07-26,9.52,9.79,9.41,9.555,62677.0
2012-07-27,9.535,9.825,9.535,9.76,47191.0
2012-07-30,9.85,9.895,9.685,9.695,85405.0
2012-07-31,9.67,9.815,9.625,9.74,151036.0
2012-08-01,9.61,9.94,9.61,9.67,74843.0
2012-08-02,9.675,9.76,9.58,9.725,51272.0
2012-08-03,9.72,9.975,9.645,9.975,68550.0
2012-08-07,10.15,10.325,10.005,10.28,135622.0
2012-08-08,10.275,10.33,9.74,9.825,108723.0
2012-08-09,9.72,9.765,9.595,9.755,123094.0
2012-08-10,9.745,9.91,9.7,9.785,141625.0
2012-08-13,9.915,9.975,9.745,9.915,246178.0
2012-08-14,9.83,9.965,9.68,9.89,452851.0
2012-08-15,9.855,9.885,9.68,9.685,89244.0
2012-08-16,9.68,9.95,9.68,9.825,61848.0
2012-08-17,9.87,10.1,9.855,10.06,43210.0
2012-08-20,10.065,10.065,9.835,9.935,29231.0
2012-08-21,9.905,10.005,9.89,9.99,155288.0
2012-08-22,9.94,9.975,9.72,9.93,546072.0
2012-08-23,9.875,9.915,9.69,9.81,233247.0
2012-08-24,9.785,9.785,9.585,9.645,72001.0
2012-08-27,9.63,9.67,9.445,9.52,89099.0
2012-08-28,9.52,9.62,9.41,9.45,226307.0
2012-08-29,9.46,9.465,9.32,9.33,240359.0
2012-08-30,9.34,9.34,8.715,8.81,429829.0
2012-08-31,8.77,8.86,8.725,8.73,106045.0
2012-09-04,8.705,8.735,8.475,8.595,204890.0
2012-09-05,8.48,8.56,7.96,8.105,722441.0
2012-09-06,8.09,8.455,7.865,8.425,458907.0
2012-09-07,8.465,8.745,8.465,8.715,258791.0
2012-09-10,8.715,8.95,8.645,8.835,199942.0
2012-09-11,8.84,8.945,8.665,8.76,160666.0
2012-09-12,8.84,8.965,8.67,8.75,110145.0
2012-09-13,8.755,8.885,8.61,8.8,146533.0
2012-09-14,8.915,9.37,8.87,9.275,378539.0
2012-09-17,9.255,9.46,9.22,9.325,100199.0
2012-09-18,9.325,9.33,9.185,9.24,177587.0
2012-09-19,9.25,9.265,9.155,9.225,99593.0
2012-09-20,9.11,9.29,9.095,9.215,156056.0
2012-09-21,9.19,9.345,9.165,9.28,183068.0
2012-09-24,9.24,9.285,8.97,9.025,81159.0
2012-09-25,9.065,9.145,8.945,9.065,82658.0
2012-09-26,9.03,9.145,8.97,9.105,75473.0
2012-09-27,9.06,9.345,9.0,9.11,111801.0
2012-09-28,9.145,9.285,9.075,9.245,58195.0
2012-10-01,9.275,9.305,9.11,9.3,84333.0
2012-10-02,9.275,9.275,9.06,9.125,98937.0
2012-10-03,9.18,9.38,9.095,9.3,290356.0
2012-10-04,9.295,9.49,9.245,9.305,371339.0
2012-10-05,9.36,9.36,9.21,9.235,71517.0
2012-10-09,9.18,9.285,9.15,9.23,125906.0
2012-10-10,9.16,9.21,9.11,9.21,127503.0
2012-10-11,9.22,9.22,9.035,9.065,115422.0
2012-10-12,9.15,9.23,9.07,9.145,82875.0
2012-10-15,9.11,9.25,9.075,9.25,78171.0
2012-10-16,9.18,9.49,9.18,9.455,93784.0
2012-10-17,9.365,9.865,9.36,9.75,68732.0
2012-10-18,9.61,9.85,9.52,9.735,52067.0
2012-10-19,9.64,9.695,9.36,9.4,80723.0
2012-10-22,9.335,9.695,9.245,9.315,56175.0
2012-10-23,9.18,9.28,9.03,9.165,89667.0
2012-10-24,9.25,9.335,9.0,9.0,49954.0
2012-10-25,9.105,9.18,8.725,8.875,137343.0
2012-10-26,8.875,8.95,8.745,8.865,140310.0
2012-10-29,8.74,9.03,8.74,8.97,38542.0
2012-10-30,8.875,9.075,8.755,9.0,40754.0
2012-10-31,9.07,9.07,8.885,8.95,58284.0
2012-11-01,8.935,9.275,8.935,9.18,155636.0
2012-11-02,9.255,9.4,9.085,9.21,185541.0
2012-11-05,9.12,9.245,9.12,9.195,191023.0
2012-11-06,9.215,9.275,9.09,9.165,99149.0
2012-11-07,9.02,9.135,8.81,9.045,184718.0
2012-11-08,9.165,9.165,8.74,8.75,173839.0
2012-11-09,8.725,8.765,8.61,8.62,64842.0
2012-11-12,8.685,8.685,8.51,8.585,35129.0
2012-11-13,8.455,8.645,8.455,8.51,52246.0
2012-11-14,8.435,8.555,8.335,8.54,148025.0
2012-11-15,8.55,8.55,8.06,8.525,115093.0
2012-11-16,8.45,8.74,8.415,8.74,134165.0
2012-11-19,8.77,8.95,8.77,8.905,87797.0
2012-11-20,8.915,8.985,8.79,8.945,113140.0
2012-11-21,8.88,9.03,8.85,8.965,144004.0
2012-11-22,8.975,9.03,8.87,8.94,61536.0
2012-11-23,8.93,9.015,8.91,9.015,105803.0
2012-11-26,8.96,8.99,8.875,8.92,33049.0
2012-11-27,8.905,8.945,8.755,8.84,109417.0
2012-11-28,8.725,8.845,8.48,8.7,117143.0
2012-11-29,8.675,8.835,8.675,8.795,51313.0
2012-11-30,8.755,9.08,8.755,9.08,79153.0
2012-12-03,9.105,9.715,9.1,9.335,406532.0
2012-12-04,9.33,9.335,9.135,9.245,87437.0
2012-12-05,9.315,9.36,9.18,9.33,160853.0
2012-12-06,9.33,9.64,9.315,9.63,125643.0
2012-12-07,9.615,9.845,9.51,9.77,109813.0
2012-12-10,9.75,9.94,9.75,9.92,184930.0
2012-12-11,9.975,10.09,9.885,10.0,129976.0
2012-12-12,9.98,10.545,9.975,10.33,211487.0
2012-12-13,10.365,10.365,9.98,10.125,55748.0
2012-12-14,10.1,10.395,10.1,10.395,125186.0
2012-12-17,10.295,10.49,10.285,10.49,190878.0
2012-12-18,10.49,10.635,10.45,10.605,370318.0
2012-12-19,10.61,10.715,10.605,10.65,219001.0
2012-12-20,10.58,10.71,10.505,10.605,207157.0
2012-12-21,10.425,10.605,10.28,10.315,78764.0
2012-12-24,10.44,10.455,10.235,10.27,25839.0
2012-12-27,10.445,10.45,10.235,10.45,70758.0
2012-12-28,10.45,10.6,10.37,10.535,20200.0
2012-12-31,10.475,10.66,10.475,10.65,22922.0
2013-01-02,10.8,11.22,10.785,11.195,224163.0
2013-01-03,11.05,11.05,10.825,10.86,222796.0
2013-01-04,10.835,10.955,10.71,10.78,188716.0
2013-01-07,10.615,10.91,10.61,10.695,96864.0
2013-01-08,10.68,10.775,10.5,10.595,161415.0
2013-01-09,10.715,10.955,10.54,10.835,180476.0
2013-01-10,10.895,11.075,10.835,11.06,288436.0
2013-01-11,10.885,10.9,10.695,10.81,299693.0
2013-01-14,10.795,10.865,10.715,10.76,138282.0
2013-01-15,10.755,10.8,10.585,10.64,138641.0
2013-01-16,10.485,10.51,10.225,10.3,311082.0
2013-01-17,10.295,10.355,10.23,10.265,142832.0
2013-01-18,10.295,10.67,10.295,10.495,84940.0
2013-01-21,10.525,10.645,10.41,10.525,81028.0
2013-01-22,10.435,10.715,10.435,10.615,78188.0
2013-01-23,10.495,10.77,10.485,10.625,111947.0
2013-01-24,10.6,10.615,10.275,10.34,450548.0
2013-01-25,10.38,10.38,10.07,10.07,176179.0
2013-01-28,10.06,10.46,10.03,10.37,260051.0
2013-01-29,10.26,10.53,10.23,10.525,206340.0
2013-01-30,10.435,10.55,10.22,10.47,99483.0
2013-01-31,10.46,10.59,10.34,10.505,112885.0
2013-02-01,10.435,10.625,10.435,10.5,138721.0
2013-02-04,10.405,10.59,10.405,10.565,94401.0
2013-02-05,10.625,10.625,10.325,10.395,122886.0
2013-02-06,10.37,10.555,10.305,10.51,88788.0
2013-02-07,10.555,10.65,10.37,10.65,77052.0
2013-02-08,10.565,10.69,10.535,10.68,39637.0
2013-02-11,10.68,10.695,10.305,10.55,124948.0
2013-02-12,10.615,10.675,10.48,10.665,57826.0
2013-02-13,10.575,10.635,10.44,10.615,79343.0
2013-02-14,10.51,10.785,10.51,10.78,128905.0
2013-02-15,10.795,10.93,10.58,10.885,202977.0
2013-02-19,10.88,10.97,10.725,10.91,190089.0
2013-02-20,10.91,10.975,10.71,10.905,219915.0
2013-02-21,10.76,10.835,10.525,10.685,128538.0
2013-02-22,10.76,10.85,10.71,10.84,174560.0
2013-02-25,10.835,11.035,10.835,10.865,255826.0
2013-02-26,10.835,10.865,10.72,10.795,136901.0
2013-02-27,10.805,10.94,10.755,10.92,92765.0
2013-02-28,10.845,10.99,10.81,10.89,123964.0
2013-03-01,10.99,11.465,10.91,11.1,788079.0
2013-03-04,11.445,11.445,11.065,11.12,525300.0
2013-03-05,11.115,11.165,10.95,10.99,340779.0
2013-03-06,11.08,11.24,10.975,11.205,165495.0
2013-03-07,11.295,11.295,11.2,11.29,166428.0
2013-03-08,11.265,11.345,11.175,11.28,133894.0
2013-03-11,11.385,11.405,11.175,11.27,97020.0
2013-03-12,11.265,11.32,11.175,11.29,130287.0
2013-03-13,11.175,11.295,11.005,11.095,84577.0
2013-03-14,11.02,11.23,11.005,11.18,155321.0
2013-03-15,11.015,11.36,11.015,11.29,154417.0
2013-03-18,11.28,11.34,11.15,11.23,61699.0
2013-03-19,11.22,11.3,10.92,10.98,162446.0
2013-03-20,10.98,11.005,10.705,10.94,98858.0
2013-03-21,10.875,10.895,10.445,10.54,217045.0
2013-03-22,10.43,10.605,10.17,10.435,200855.0
2013-03-25,10.37,10.755,10.37,10.64,121664.0
2013-03-26,10.535,10.715,10.375,10.62,76325.0
2013-03-27,10.635,10.78,10.425,10.745,106419.0
2013-03-28,10.595,10.685,10.525,10.62,89258.0
2013-04-01,10.55,10.64,10.55,10.615,183670.0
2013-04-02,10.605,10.665,10.595,10.61,136581.0
2013-04-03,10.6,10.67,10.375,10.435,138847.0
2013-04-04,10.36,10.42,10.24,10.315,119908.0
2013-04-05,10.17,10.41,10.165,10.345,62567.0
2013-04-08,10.635,10.765,10.515,10.66,144309.0
2013-04-09,10.675,10.96,10.66,10.87,136775.0
2013-04-10,10.95,10.96,10.72,10.765,46906.0
2013-04-11,10.72,10.78,10.41,10.545,107216.0
2013-04-12,10.405,10.505,10.215,10.34,192939.0
2013-04-15,10.29,10.29,9.71,9.9,290293.0
2013-04-16,10.01,10.165,9.95,10.065,114202.0
2013-04-17,9.955,10.145,9.82,9.96,139497.0
2013-04-18,9.865,10.185,9.865,10.03,194005.0
2013-04-19,9.865,10.245,9.865,10.245,94387.0
2013-04-22,10.25,10.41,10.195,10.325,74059.0
2013-04-23,10.235,10.235,9.945,10.11,87211.0
2013-04-24,10.055,10.265,9.89,10.105,138350.0
2013-04-25,10.015,10.475,10.015,10.265,136925.0
2013-04-26,10.395,10.395,10.08,10.125,44935.0
2013-04-29,10.115,10.275,10.05,10.165,39098.0
2013-04-30,10.095,10.345,10.09,10.33,74016.0
2013-05-01,10.195,10.325,10.15,10.19,81189.0
2013-05-02,10.11,10.21,10.09,10.13,54798.0
2013-05-03,10.17,10.28,10.1,10.19,157077.0
2013-05-06,10.125,10.25,10.125,10.2,135977.0
2013-05-07,10.125,10.215,10.015,10.025,87420.0
2013-05-08,10.02,10.09,9.795,9.96,176533.0
2013-05-09,9.86,10.025,9.85,9.94,65266.0
2013-05-10,9.88,10.315,9.865,10.27,73872.0
2013-05-13,10.235,10.385,9.86,9.91,108225.0
2013-05-14,9.91,9.95,9.73,9.78,87035.0
2013-05-15,9.715,9.8,9.625,9.655,104437.0
2013-05-16,9.67,9.89,9.625,9.875,174229.0
2013-05-17,9.915,10.07,9.905,9.965,114400.0
2013-05-21,10.05,10.09,9.965,10.065,80900.0
2013-05-22,10.105,10.295,10.07,10.22,101510.0
2013-05-23,10.2,10.475,10.09,10.425,116317.0
2013-05-24,10.37,10.43,10.185,10.285,64957.0
2013-05-27,10.18,10.42,10.18,10.32,50400.0
2013-05-28,10.305,10.48,10.125,10.145,159062.0
2013-05-29,10.11,10.31,9.985,10.29,113718.0
2013-05-30,10.315,10.315,10.03,10.095,164117.0
2013-05-31,10.06,10.61,9.92,10.61,291419.0
2013-06-03,10.47,10.505,10.225,10.42,223383.0
2013-06-04,10.395,10.815,10.295,10.545,161685.0
2013-06-05,10.545,10.55,10.27,10.315,69032.0
2013-06-06,10.265,10.36,10.265,10.315,44599.0
2013-06-07,10.29,10.385,10.21,10.26,58506.0
2013-06-10,10.28,10.28,9.94,9.995,124472.0
2013-06-11,9.965,10.0,9.825,9.885,156809.0
2013-06-12,9.86,9.915,9.34,9.39,150454.0
2013-06-13,9.345,9.54,9.345,9.48,407279.0
2013-06-14,9.505,9.505,9.38,9.42,249905.0
2013-06-17,9.485,9.485,9.36,9.395,105315.0
2013-06-18,9.38,9.645,9.38,9.615,176585.0
2013-06-19,9.67,9.8,9.645,9.745,223111.0
2013-06-20,9.615,9.63,9.31,9.41,158873.0
2013-06-21,9.49,9.49,9.23,9.325,133108.0
2013-06-24,9.205,9.33,8.985,9.06,110810.0
2013-06-25,9.055,9.075,8.955,9.03,145510.0
2013-06-26,9.11,9.245,9.075,9.175,71684.0
2013-06-27,9.16,9.32,9.135,9.14,124942.0
2013-06-28,9.165,9.415,9.14,9.365,79020.0
2013-07-02,9.3,9.38,8.915,9.155,147580.0
2013-07-03,9.165,9.165,9.0,9.12,58536.0
2013-07-04,9.12,9.12,9.04,9.075,19517.0
2013-07-05,9.04,9.335,9.01,9.335,53336.0
2013-07-08,9.37,9.51,9.365,9.46,75889.0
2013-07-09,9.46,9.535,9.11,9.525,122756.0
2013-07-10,9.575,9.735,9.48,9.525,60980.0
2013-07-11,9.625,10.14,9.625,9.9,125109.0
2013-07-12,9.925,10.04,9.845,9.98,78437.0
2013-07-15,9.955,10.035,9.84,9.96,63118.0
2013-07-16,9.94,10.22,9.875,10.115,294228.0
2013-07-17,10.03,10.21,9.995,10.08,82003.0
2013-07-18,10.1,10.3,10.025,10.125,68960.0
2013-07-19,10.035,10.21,10.035,10.085,148753.0
2013-07-22,10.21,10.265,10.105,10.195,103654.0
2013-07-23,10.17,10.225,10.03,10.19,111855.0
2013-07-24,10.19,10.205,10.005,10.06,105130.0
2013-07-25,10.04,10.085,9.86,9.975,124975.0
2013-07-26,9.895,10.005,9.735,9.925,153666.0
2013-07-29,9.925,10.19,9.895,10.16,499701.0
2013-07-30,10.115,10.175,10.005,10.065,255781.0
2013-07-31,10.065,10.175,9.83,10.05,267136.0
2013-08-01,10.1,10.175,9.86,10.085,90983.0
2013-08-02,10.095,10.11,9.84,9.85,53590.0
2013-08-06,9.92,9.92,9.615,9.66,115240.0
2013-08-07,9.595,9.7,9.405,9.64,96767.0
2013-08-08,9.59,9.8,9.59,9.67,75599.0
2013-08-09,9.615,9.935,9.615,9.91,79652.0
2013-08-12,9.875,10.15,9.85,10.145,102358.0
2013-08-13,10.135,10.155,9.9,10.065,85802.0
2013-08-14,10.05,10.225,10.035,10.185,137962.0
2013-08-15,10.055,10.465,10.055,10.465,97409.0
2013-08-16,10.435,10.565,10.325,10.415,108205.0
2013-08-19,10.385,10.395,10.29,10.34,166200.0
2013-08-20,10.335,10.47,10.245,10.37,111633.0
2013-08-21,10.33,10.375,10.105,10.145,216007.0
2013-08-22,10.13,10.18,10.08,10.11,69960.0
2013-08-23,10.1,10.15,10.08,10.115,73584.0
2013-08-26,10.115,10.14,10.08,10.1,16810.0
2013-08-27,10.08,10.1,9.71,9.725,45799.0
2013-08-28,9.68,9.88,9.54,9.54,42441.0
2013-08-29,9.53,9.56,9.465,9.535,50462.0
2013-08-30,9.52,9.605,9.37,9.52,49178.0
2013-09-03,9.72,9.72,9.45,9.57,56752.0
2013-09-04,9.395,9.53,9.395,9.5,43880.0
2013-09-05,9.46,9.565,9.45,9.54,43368.0
2013-09-06,9.545,9.63,9.41,9.555,94321.0
2013-09-09,9.545,9.63,9.515,9.605,41830.0
2013-09-10,9.645,9.91,9.56,9.83,74693.0
2013-09-11,9.85,9.85,9.62,9.76,41525.0
2013-09-12,9.695,9.77,9.515,9.63,76698.0
2013-09-13,9.63,9.66,9.48,9.51,56252.0
2013-09-16,9.535,9.67,9.5,9.67,50874.0
2013-09-17,9.61,9.805,9.61,9.75,72956.0
2013-09-18,9.75,9.88,9.695,9.84,57666.0
2013-09-19,9.83,10.31,9.83,10.165,88628.0
2013-09-20,10.2,10.375,9.9,9.995,104198.0
2013-09-23,9.955,10.0,9.87,9.965,53218.0
2013-09-24,9.965,10.21,9.935,10.08,43229.0
2013-09-25,10.015,10.14,9.96,9.99,49590.0
2013-09-26,10.075,10.125,9.975,10.045,66812.0
2013-09-27,10.045,10.055,9.885,9.965,73149.0
2013-09-30,9.95,10.04,9.925,9.98,60432.0
2013-10-01,9.97,10.075,9.93,10.04,54652.0
2013-10-02,10.035,10.25,10.0,10.155,64309.0
2013-10-03,10.135,10.16,9.825,9.885,87038.0
2013-10-04,9.825,9.975,9.605,9.74,84980.0
2013-10-07,9.73,9.985,9.685,9.85,143376.0
2013-10-08,9.865,9.895,9.63,9.675,48311.0
2013-10-09,9.695,9.8,9.625,9.72,32420.0
2013-10-10,9.69,9.92,9.69,9.76,48362.0
2013-10-11,9.73,9.805,9.705,9.73,45701.0
2013-10-15,9.72,9.775,9.69,9.71,58260.0
2013-10-16,9.715,9.75,9.68,9.705,250592.0
2013-10-17,9.65,9.785,9.61,9.715,82815.0
2013-10-18,9.72,9.83,9.645,9.725,113000.0
2013-10-21,9.74,9.755,9.625,9.71,117136.0
2013-10-22,9.715,9.91,9.68,9.91,297427.0
2013-10-23,9.875,9.98,9.75,9.885,158015.0
2013-10-24,9.87,10.12,9.82,10.055,67357.0
2013-10-25,10.1,10.125,9.925,9.995,51508.0
2013-10-28,9.995,10.025,9.795,9.85,58309.0
2013-10-29,9.85,9.975,9.825,9.92,125645.0
2013-10-30,9.92,9.995,9.84,9.99,97471.0
2013-10-31,9.995,10.17,9.975,10.155,109664.0
2013-11-01,10.27,10.505,10.205,10.42,176681.0
2013-11-04,10.475,10.495,10.31,10.455,40655.0
2013-11-05,10.455,10.515,10.28,10.475,44258.0
2013-11-06,10.485,10.52,10.285,10.44,53170.0
2013-11-07,10.475,10.515,10.315,10.37,49424.0
2013-11-08,10.36,10.51,10.285,10.455,88608.0
2013-11-11,10.475,10.5,10.385,10.455,30446.0
2013-11-12,10.455,10.48,10.39,10.475,58096.0
2013-11-13,10.445,10.51,10.355,10.475,78346.0
2013-11-14,10.5,10.525,10.285,10.42,41349.0
2013-11-15,10.43,10.525,10.375,10.495,65396.0
2013-11-18,10.47,10.51,10.285,10.45,65978.0
2013-11-19,10.42,10.51,10.37,10.41,54983.0
2013-11-20,10.395,10.485,10.345,10.38,36177.0
2013-11-21,10.395,10.41,10.27,10.32,54866.0
2013-11-22,10.285,10.35,10.27,10.305,39528.0
2013-11-25,10.3,10.425,10.295,10.375,115527.0
2013-11-26,10.33,10.36,10.15,10.15,68983.0
2013-11-27,10.15,10.225,10.045,10.13,56613.0
2013-11-28,10.105,10.155,10.05,10.11,25899.0
2013-11-29,10.14,10.195,9.985,10.095,54774.0
2013-12-02,10.045,10.25,10.045,10.085,106884.0
2013-12-03,10.055,10.135,9.78,9.86,154639.0
2013-12-04,9.825,9.86,9.59,9.69,168276.0
2013-12-05,9.695,9.775,9.615,9.67,166844.0
2013-12-06,9.685,10.065,9.67,9.895,176515.0
2013-12-09,9.935,10.215,9.85,10.045,90481.0
2013-12-10,10.11,10.62,10.11,10.535,228243.0
2013-12-11,10.565,10.665,10.38,10.475,99908.0
2013-12-12,10.495,10.61,10.425,10.505,110772.0
2013-12-13,10.5,10.62,10.405,10.6,131530.0
2013-12-16,10.595,10.895,10.555,10.83,208888.0
2013-12-17,10.865,10.9,10.55,10.65,101587.0
2013-12-18,10.68,10.7,10.585,10.62,77007.0
2013-12-19,10.65,10.83,10.545,10.67,76004.0
2013-12-20,10.74,10.895,10.67,10.69,126922.0
2013-12-23,10.7,10.84,10.7,10.74,53256.0
2013-12-24,10.725,10.945,10.725,10.86,27231.0
2013-12-27,10.8,11.045,10.8,11.0,58510.0
2013-12-30,10.935,11.105,10.91,11.005,63532.0
2013-12-31,10.985,11.445,10.96,11.275,125983.0
2014-01-02,11.26,11.285,11.015,11.125,57997.0
2014-01-03,11.125,11.155,11.02,11.06,92053.0
2014-01-06,11.05,11.06,10.82,10.925,75650.0
2014-01-07,10.92,10.98,10.745,10.81,77446.0
2014-01-08,10.785,10.945,10.715,10.79,101966.0
2014-01-09,10.795,10.87,10.595,10.71,155525.0
2014-01-10,10.7,10.805,10.61,10.68,137806.0
2014-01-13,10.62,10.925,10.62,10.825,84529.0
2014-01-14,10.825,10.83,10.585,10.595,110445.0
2014-01-15,10.6,10.775,10.585,10.67,169435.0
2014-01-16,10.68,10.97,10.68,10.935,193617.0
2014-01-17,10.92,11.14,10.885,11.05,136959.0
2014-01-20,11.15,11.15,10.995,11.085,44041.0
2014-01-21,11.09,11.24,11.04,11.125,150248.0
2014-01-22,11.09,11.225,10.995,11.04,98400.0
2014-01-23,10.995,11.11,10.99,10.995,78011.0
2014-01-24,11.02,11.055,10.68,10.735,76914.0
2014-01-27,10.735,10.775,10.555,10.67,68042.0
2014-01-28,10.68,10.715,10.545,10.665,45609.0
2014-01-29,10.66,10.91,10.61,10.81,57643.0
2014-01-30,10.83,10.835,10.7,10.795,36903.0
2014-01-31,10.665,10.76,10.505,10.68,87580.0
2014-02-03,10.7,10.78,10.435,10.52,60295.0
2014-02-04,10.515,10.515,10.335,10.47,81783.0
2014-02-05,10.44,10.705,10.44,10.61,92426.0
2014-02-06,10.635,10.935,10.61,10.83,166582.0
2014-02-07,10.81,10.965,10.745,10.91,63589.0
2014-02-10,10.89,10.955,10.84,10.89,61600.0
2014-02-11,10.87,10.945,10.83,10.87,77866.0
2014-02-12,10.895,10.895,10.77,10.805,98439.0
2014-02-13,10.785,10.91,10.58,10.81,82366.0
2014-02-14,10.815,10.875,10.675,10.805,61370.0
2014-02-18,10.77,10.86,10.61,10.83,72059.0
2014-02-19,10.73,10.83,10.71,10.805,75760.0
2014-02-20,10.75,10.785,10.585,10.705,78370.0
2014-02-21,10.705,10.73,10.46,10.555,70722.0
2014-02-24,10.585,10.66,10.48,10.6,45920.0
2014-02-25,10.525,10.585,10.345,10.48,61691.0
2014-02-26,10.5,10.515,10.29,10.325,195840.0
2014-02-27,10.29,10.45,10.255,10.41,63631.0
2014-02-28,10.32,10.565,10.32,10.56,105804.0
2014-03-03,10.505,10.625,10.355,10.59,71751.0
2014-03-04,10.59,11.115,10.59,10.975,204103.0
2014-03-05,10.955,11.035,10.89,10.985,113671.0
2014-03-06,10.91,11.01,10.865,10.955,84329.0
2014-03-07,10.965,10.975,10.765,10.805,190820.0
2014-03-10,10.795,10.795,10.335,10.385,171255.0
2014-03-11,10.375,10.525,10.175,10.23,148498.0
2014-03-12,10.255,10.31,10.2,10.305,205047.0
2014-03-13,10.345,10.42,10.21,10.27,86071.0
2014-03-14,10.24,10.445,10.2,10.34,101498.0
2014-03-17,10.365,10.45,10.305,10.365,73496.0
2014-03-18,10.355,10.44,10.3,10.395,103925.0
2014-03-19,10.425,10.425,10.205,10.235,77377.0
2014-03-20,10.255,10.385,10.2,10.325,85907.0
2014-03-21,10.325,10.355,10.205,10.23,65135.0
2014-03-24,10.22,10.43,10.22,10.365,103295.0
2014-03-25,10.415,10.44,10.33,10.405,76375.0
2014-03-26,10.465,10.465,10.205,10.285,111276.0
2014-03-27,10.335,10.445,10.24,10.3,93923.0
2014-03-28,10.305,10.375,10.16,10.16,108144.0
2014-03-31,10.14,10.23,9.95,9.99,428062.0
2014-04-01,9.97,10.08,9.83,9.915,407105.0
2014-04-02,9.95,10.02,9.87,9.995,419568.0
2014-04-03,10.035,10.345,9.97,10.215,311480.0
2014-04-04,10.265,10.445,10.225,10.265,130413.0
2014-04-07,10.245,10.295,10.13,10.17,178539.0
2014-04-08,10.19,10.45,10.13,10.355,198252.0
2014-04-09,10.31,10.41,10.17,10.285,132903.0
2014-04-10,10.25,10.415,10.25,10.345,138959.0
2014-04-11,10.29,10.325,10.09,10.16,97204.0
2014-04-14,10.155,10.405,10.155,10.27,46629.0
2014-04-15,10.225,10.305,10.14,10.275,54523.0
2014-04-16,10.305,10.305,10.1,10.15,90031.0
2014-04-17,10.085,10.345,10.08,10.325,75608.0
2014-04-21,10.26,10.385,10.25,10.31,90631.0
2014-04-22,10.25,10.375,10.19,10.195,101782.0
2014-04-23,10.15,10.395,10.145,10.325,97502.0
2014-04-24,10.265,10.435,10.25,10.385,65090.0
2014-04-25,10.305,10.41,10.275,10.305,74021.0
2014-04-28,10.28,10.37,10.13,10.22,71314.0
2014-04-29,10.175,10.22,10.06,10.07,66126.0
2014-04-30,10.06,10.17,9.96,9.98,113237.0
2014-05-01,9.94,10.06,9.94,9.96,146964.0
2014-05-02,9.97,10.315,9.92,10.245,265579.0
2014-05-05,10.17,10.27,9.93,10.005,102909.0
2014-05-06,9.99,10.105,9.89,9.92,111606.0
2014-05-07,9.92,9.935,9.82,9.865,180651.0
2014-05-08,9.865,10.035,9.655,9.78,225773.0
2014-05-09,9.695,9.9,9.665,9.88,121103.0
2014-05-12,9.875,10.07,9.875,9.96,129507.0
2014-05-13,10.07,10.07,9.9,9.97,105386.0
2014-05-14,9.955,9.955,9.82,9.85,229341.0
2014-05-15,9.84,9.87,9.655,9.69,302570.0
2014-05-16,9.73,9.8,9.665,9.72,134684.0
2014-05-20,9.72,9.74,9.475,9.495,106879.0
2014-05-21,9.505,9.555,9.23,9.23,474332.0
2014-05-22,9.355,9.44,9.295,9.305,344278.0
2014-05-23,9.395,9.765,9.29,9.62,689537.0
2014-05-26,9.705,9.89,9.675,9.84,111565.0
2014-05-27,9.845,9.87,9.66,9.695,151800.0
2014-05-28,9.7,9.74,9.375,9.39,247172.0
2014-05-29,9.39,9.505,9.27,9.365,255532.0
2014-05-30,9.335,9.44,9.255,9.335,271580.0
2014-06-02,9.605,9.94,9.405,9.93,629586.0
2014-06-03,9.96,10.065,9.7,10.005,392603.0
2014-06-04,10.0,10.105,9.845,10.04,341518.0
2014-06-05,9.98,10.06,9.9,9.995,221732.0
2014-06-06,10.005,10.08,9.92,10.05,122577.0
2014-06-09,10.05,10.24,9.97,10.185,184451.0
2014-06-10,10.18,10.245,10.005,10.225,218966.0
2014-06-11,10.24,10.29,10.105,10.19,468735.0
2014-06-12,10.165,10.165,9.63,9.865,444344.0
2014-06-13,9.93,9.93,9.725,9.83,159875.0
2014-06-16,9.82,9.97,9.77,9.94,282220.0
2014-06-17,10.02,10.02,9.84,9.97,187543.0
2014-06-18,9.97,10.025,9.83,9.94,172465.0
2014-06-19,9.86,10.21,9.86,10.18,220654.0
2014-06-20,10.205,10.27,10.065,10.14,222491.0
2014-06-23,10.06,10.28,9.97,10.04,133047.0
2014-06-24,10.08,10.135,10.045,10.07,141708.0
2014-06-25,10.13,10.13,9.98,10.055,183982.0
2014-06-26,10.185,10.33,10.14,10.325,137488.0
2014-06-27,10.285,10.32,10.175,10.205,140508.0
2014-06-30,10.24,10.37,10.14,10.335,87766.0
2014-07-02,10.39,10.505,10.305,10.43,174207.0
2014-07-03,10.205,10.485,10.12,10.39,194007.0
2014-07-04,10.34,10.375,10.25,10.375,109434.0
2014-07-07,10.31,10.41,10.26,10.38,54882.0
2014-07-08,10.4,10.495,10.29,10.425,184569.0
2014-07-09,10.44,10.495,10.385,10.48,108614.0
2014-07-10,10.425,10.44,10.29,10.355,201875.0
2014-07-11,10.275,10.295,9.975,10.04,246288.0
2014-07-14,10.065,10.085,9.795,10.08,171270.0
2014-07-15,10.04,10.105,9.935,10.02,211871.0
2014-07-16,10.085,10.205,10.02,10.175,145491.0
2014-07-17,10.205,10.205,10.105,10.115,146314.0
2014-07-18,10.155,10.175,10.105,10.12,86011.0
2014-07-21,10.12,10.215,10.065,10.19,126203.0
2014-07-22,10.175,10.235,10.175,10.195,79691.0
2014-07-23,10.235,10.37,10.105,10.315,126043.0
2014-07-24,10.22,10.375,10.215,10.335,99368.0
2014-07-25,10.335,10.34,10.225,10.285,96855.0
2014-07-28,10.245,10.425,10.235,10.41,149183.0
2014-07-29,10.35,10.54,10.325,10.5,188601.0
2014-07-30,10.555,10.71,10.44,10.49,190889.0
2014-07-31,10.495,10.565,10.355,10.435,250205.0
2014-08-01,10.505,10.54,10.325,10.335,128397.0
2014-08-05,10.33,10.35,10.205,10.27,165236.0
2014-08-06,10.155,10.36,10.155,10.33,88478.0
2014-08-07,10.33,10.405,10.205,10.295,246988.0
2014-08-08,10.425,10.66,10.315,10.585,320385.0
2014-08-11,10.495,10.695,10.495,10.645,109111.0
2014-08-12,10.565,10.685,10.53,10.67,130171.0
2014-08-13,10.61,10.61,10.41,10.485,251868.0
2014-08-14,10.415,10.59,10.34,10.445,139373.0
2014-08-15,10.525,10.525,10.315,10.385,128856.0
2014-08-18,10.32,10.46,10.32,10.41,152889.0
2014-08-19,10.41,10.695,10.405,10.605,321398.0
2014-08-20,10.575,10.67,10.545,10.61,88824.0
2014-08-21,10.595,10.615,10.395,10.47,267486.0
2014-08-22,10.43,10.64,10.405,10.59,138049.0
2014-08-25,10.59,10.64,10.545,10.605,86224.0
2014-08-26,10.525,10.625,10.505,10.54,105334.0
2014-08-27,10.56,10.565,10.4,10.425,88755.0
2014-08-28,10.37,10.38,10.09,10.09,171788.0
2014-08-29,10.115,10.14,10.09,10.1,88931.0
2014-09-02,10.165,10.165,9.895,9.955,107137.0
2014-09-03,10.045,10.045,9.835,9.865,143465.0
2014-09-04,9.895,9.915,9.79,9.855,192272.0
2014-09-05,9.8,9.87,9.77,9.8,135649.0
2014-09-08,9.75,9.75,9.5,9.52,362655.0
2014-09-09,9.535,9.605,9.185,9.295,434571.0
2014-09-10,9.155,9.32,8.96,9.01,553422.0
2014-09-11,8.965,8.995,8.71,8.74,980437.0
2014-09-12,8.825,8.91,8.79,8.84,775689.0
2014-09-15,8.99,9.165,8.905,9.095,317950.0
2014-09-16,9.08,9.225,8.945,9.05,358926.0
2014-09-17,9.05,9.1,8.995,8.995,1218284.0
2014-09-18,9.07,9.18,8.87,8.945,439534.0
2014-09-19,8.95,8.975,8.67,8.695,470704.0
2014-09-22,8.69,8.74,8.14,8.215,809298.0
2014-09-23,8.11,8.29,7.975,8.065,876583.0
2014-09-24,8.105,8.2,7.99,8.065,697982.0
2014-09-25,8.205,8.205,7.73,7.755,574797.0
2014-09-26,7.76,7.78,7.645,7.72,419974.0
2014-09-29,7.56,7.575,7.425,7.49,639414.0
2014-09-30,7.46,7.545,7.32,7.44,862223.0
2014-10-01,7.495,7.585,7.45,7.55,496594.0
2014-10-02,7.625,7.625,7.45,7.52,517514.0
2014-10-03,7.585,7.595,7.455,7.47,303450.0
2014-10-06,7.625,7.94,7.525,7.81,471477.0
2014-10-07,7.81,7.825,7.33,7.34,317655.0
2014-10-08,7.405,7.405,6.85,6.92,1059595.0
2014-10-09,6.945,6.945,6.545,6.575,749942.0
2014-10-10,6.485,6.905,6.29,6.83,667030.0
2014-10-14,6.815,7.225,6.815,6.975,717271.0
2014-10-15,6.835,7.03,6.66,6.83,871849.0
2014-10-16,6.805,6.805,6.37,6.54,733540.0
2014-10-17,6.775,6.85,6.555,6.76,601290.0
2014-10-20,6.86,6.87,6.68,6.855,560544.0
2014-10-21,6.91,7.025,6.795,6.98,409071.0
2014-10-22,7.15,7.22,6.535,6.66,486573.0
2014-10-23,6.755,6.84,6.645,6.775,386600.0
2014-10-24,6.85,6.85,6.61,6.7,251085.0
2014-10-27,6.725,6.725,6.485,6.565,371348.0
2014-10-28,6.54,6.665,6.39,6.485,560949.0
2014-10-29,6.47,6.6,6.445,6.475,373656.0
2014-10-30,6.475,6.51,6.205,6.285,698080.0
2014-10-31,6.3,6.935,6.235,6.675,927975.0
2014-11-03,6.805,6.805,6.55,6.625,210937.0
2014-11-04,6.54,6.635,6.35,6.46,354252.0
2014-11-05,6.405,6.61,6.395,6.54,344677.0
2014-11-06,6.555,6.56,6.35,6.37,538003.0
2014-11-07,6.425,6.69,6.375,6.59,562078.0
2014-11-10,6.805,6.805,6.445,6.475,407722.0
2014-11-11,6.505,6.54,6.39,6.455,289914.0
2014-11-12,6.47,6.65,6.44,6.51,262830.0
2014-11-13,6.475,6.505,6.345,6.4,499588.0
2014-11-14,6.435,6.71,6.325,6.63,389843.0
2014-11-17,6.605,6.635,6.485,6.54,356598.0
2014-11-18,6.485,6.54,6.365,6.425,339064.0
2014-11-19,6.395,6.49,6.08,6.165,666798.0
2014-11-20,6.165,6.165,6.045,6.115,719769.0
2014-11-21,6.215,6.535,6.215,6.46,656537.0
2014-11-24,6.485,6.485,6.23,6.295,196399.0
2014-11-25,6.28,6.36,6.19,6.21,463118.0
2014-11-26,6.19,6.23,6.095,6.135,562973.0
2014-11-27,6.185,6.19,5.845,5.87,202111.0
2014-11-28,5.815,5.88,5.66,5.68,376042.0
2014-12-01,5.45,5.61,5.38,5.515,626005.0
2014-12-02,5.455,5.74,5.42,5.635,452609.0
2014-12-03,5.62,6.03,5.62,6.0,606610.0
2014-12-04,6.065,6.07,5.63,5.74,568069.0
2014-12-05,5.69,5.955,5.685,5.94,294823.0
2014-12-08,5.9,5.955,5.59,5.625,571584.0
2014-12-09,5.47,5.935,5.47,5.9,373607.0
2014-12-10,5.91,5.91,5.66,5.74,525793.0
2014-12-11,5.795,5.96,5.68,5.855,586302.0
2014-12-12,5.805,5.9,5.765,5.855,318894.0
2014-12-15,5.975,6.25,5.865,5.905,612368.0
2014-12-16,5.9,6.07,5.885,5.965,687019.0
2014-12-17,5.97,6.3,5.955,6.18,979250.0
2014-12-18,6.255,6.45,6.04,6.095,719974.0
2014-12-19,6.125,6.555,6.115,6.415,646827.0
2014-12-22,6.535,6.55,6.06,6.085,476200.0
2014-12-23,6.08,6.31,6.06,6.155,504717.0
2014-12-24,6.23,6.305,6.06,6.215,286534.0
2014-12-29,6.425,6.52,6.265,6.305,331145.0
2014-12-30,6.31,6.515,6.265,6.43,321293.0
2014-12-31,6.52,6.525,6.37,6.46,258478.0
2015-01-02,6.515,6.54,6.38,6.495,156543.0
2015-01-05,6.515,6.535,6.205,6.32,251590.0
2015-01-06,6.3,6.425,6.255,6.325,408682.0
2015-01-07,6.33,6.56,6.205,6.355,377009.0
2015-01-08,6.37,6.89,6.365,6.585,422811.0
2015-01-09,6.675,6.695,6.29,6.55,220215.0
2015-01-12,6.55,6.55,6.235,6.24,210393.0
2015-01-13,6.54,6.555,5.995,6.075,559627.0
2015-01-14,6.01,6.01,5.79,5.915,509532.0
2015-01-15,5.99,6.16,5.895,5.93,343890.0
2015-01-16,5.935,6.17,5.935,6.1,224445.0
2015-01-19,6.105,6.35,6.1,6.345,203892.0
2015-01-20,6.47,6.475,6.095,6.2,347510.0
2015-01-21,6.22,6.325,6.13,6.325,276999.0
2015-01-22,6.4,6.4,6.225,6.31,163346.0
2015-01-23,6.31,6.33,6.18,6.3,239574.0
2015-01-26,6.3,6.485,6.3,6.405,236524.0
2015-01-27,6.335,6.34,6.08,6.15,485085.0
2015-01-28,6.14,6.15,5.675,5.765,584503.0
2015-01-29,5.79,5.81,5.64,5.735,272230.0
2015-01-30,5.74,6.085,5.73,6.02,370647.0
2015-02-02,6.045,6.175,5.98,6.085,475947.0
2015-02-03,6.135,6.27,6.045,6.17,403527.0
2015-02-04,6.205,6.21,5.995,6.085,226751.0
2015-02-05,6.085,6.275,6.075,6.245,546648.0
2015-02-06,6.305,6.45,6.15,6.425,474671.0
2015-02-09,6.47,6.64,6.385,6.545,206651.0
2015-02-10,6.555,6.56,6.12,6.25,241441.0
2015-02-11,6.265,6.27,6.035,6.195,125054.0
2015-02-12,6.11,6.325,6.11,6.3,186346.0
2015-02-13,6.33,6.495,6.14,6.2,261609.0
2015-02-17,6.18,6.22,6.04,6.16,451680.0
2015-02-18,6.14,6.31,6.08,6.285,328194.0
2015-02-19,6.275,6.285,6.105,6.165,158498.0
2015-02-20,6.215,6.225,6.06,6.185,165379.0
2015-02-23,6.175,6.175,6.005,6.025,199842.0
2015-02-24,6.025,6.2,6.02,6.17,143261.0
2015-02-25,6.195,6.31,6.16,6.235,142521.0
2015-02-26,6.3,6.3,6.08,6.085,140989.0
2015-02-27,6.115,6.345,6.11,6.305,291619.0
2015-03-02,6.35,6.355,6.02,6.17,262630.0
2015-03-03,6.175,6.2,6.08,6.095,144284.0
2015-03-04,6.08,6.155,5.975,6.095,238724.0
2015-03-05,6.125,6.14,5.855,5.885,241447.0
2015-03-06,5.9,5.975,5.57,5.635,531809.0
2015-03-09,5.645,5.7,5.295,5.47,502358.0
2015-03-10,5.405,5.405,4.875,5.14,1073710.0
2015-03-11,5.07,5.23,4.935,5.155,623804.0
2015-03-12,5.21,5.25,5.04,5.115,523133.0
2015-03-13,5.125,5.135,5.005,5.1,304699.0
2015-03-16,5.12,5.635,5.1,5.575,785308.0
2015-03-17,5.54,5.565,5.305,5.465,727492.0
2015-03-18,5.38,5.38,5.185,5.2,400541.0
2015-03-19,5.27,5.275,5.12,5.22,341196.0
2015-03-20,5.28,5.31,5.155,5.245,602808.0
2015-03-23,5.23,5.53,5.22,5.505,357641.0
2015-03-24,5.535,5.585,5.36,5.495,263036.0
2015-03-25,5.555,5.555,5.35,5.37,331082.0
2015-03-26,5.425,5.45,5.185,5.23,289743.0
2015-03-27,5.25,5.265,4.97,4.99,376648.0
2015-03-30,5.005,5.065,4.74,4.785,439732.0
2015-03-31,4.73,4.93,4.73,4.77,402742.0
2015-04-01,4.725,4.74,4.605,4.71,475532.0
2015-04-02,4.69,4.805,4.62,4.63,508024.0
2015-04-06,4.61,4.785,4.61,4.735,354139.0
2015-04-07,4.68,4.705,4.625,4.68,399422.0
2015-04-08,4.655,4.68,4.515,4.535,400913.0
2015-04-09,4.45,4.45,4.105,4.23,958874.0
2015-04-10,4.24,4.24,4.15,4.175,516895.0
2015-04-13,4.14,4.165,3.815,3.92,741012.0
2015-04-14,3.895,4.425,3.89,4.32,925189.0
2015-04-15,4.38,4.45,4.265,4.385,355601.0
2015-04-16,4.345,4.36,4.225,4.24,268221.0
2015-04-17,4.245,4.25,4.145,4.165,366876.0
2015-04-20,4.15,4.32,4.11,4.285,472820.0
2015-04-21,4.57,4.785,4.385,4.44,1015571.0
2015-04-22,4.485,4.65,4.44,4.62,837154.0
2015-04-23,4.68,4.9,4.64,4.825,758713.0
2015-04-24,4.835,5.32,4.835,5.19,928886.0
2015-04-27,5.295,5.325,5.045,5.06,722971.0
2015-04-28,5.03,5.125,4.93,5.075,814269.0
2015-04-29,5.04,5.11,4.98,5.01,468893.0
2015-04-30,5.03,5.115,4.93,5.085,352270.0
2015-05-01,5.155,5.335,5.085,5.16,369726.0
2015-05-04,5.24,5.275,5.135,5.23,357922.0
2015-05-05,5.28,5.615,5.26,5.53,604703.0
2015-05-06,5.575,5.58,5.295,5.34,626436.0
2015-05-07,5.33,5.33,4.945,5.23,566192.0
2015-05-08,5.22,5.39,5.11,5.33,287402.0
2015-05-11,5.375,5.545,5.36,5.425,420116.0
2015-05-12,5.305,5.415,5.275,5.32,236747.0
2015-05-13,5.345,5.395,5.28,5.365,292117.0
2015-05-14,5.385,5.47,5.32,5.365,289699.0
2015-05-15,5.65,6.1,5.65,5.96,1260530.0
2015-05-19,6.0,6.055,5.62,5.75,503292.0
2015-05-20,5.76,5.79,5.64,5.755,231475.0
2015-05-21,5.775,5.915,5.715,5.88,271181.0
2015-05-22,5.84,5.84,5.725,5.785,238935.0
2015-05-25,5.81,5.93,5.695,5.85,106092.0
2015-05-26,5.87,5.87,5.68,5.74,211750.0
2015-05-27,5.72,5.805,5.635,5.665,194086.0
2015-05-28,5.615,5.795,5.58,5.775,175971.0
2015-05-29,5.775,5.825,5.75,5.805,322317.0
2015-06-01,5.785,5.8,5.64,5.705,98093.0
2015-06-02,5.715,6.16,5.715,6.02,371203.0
2015-06-03,6.005,6.12,5.95,6.035,100732.0
2015-06-04,6.0,6.07,5.845,6.0,261279.0
2015-06-05,5.965,6.035,5.895,5.93,318901.0
2015-06-08,5.88,5.985,5.705,5.82,449714.0
2015-06-09,5.855,6.035,5.795,6.015,330833.0
2015-06-10,6.035,6.11,5.975,5.985,367629.0
2015-06-11,5.965,6.015,5.965,6.01,636106.0
2015-06-12,5.935,6.0,5.88,5.905,383159.0
2015-06-15,5.875,6.0,5.845,5.93,201994.0
2015-06-16,5.915,5.95,5.845,5.845,224239.0
2015-06-17,5.83,5.94,5.785,5.825,237717.0
2015-06-18,5.845,6.02,5.835,6.0,210686.0
2015-06-19,5.915,6.075,5.865,5.945,131393.0
2015-06-22,5.745,6.03,5.74,5.9,169835.0
2015-06-23,5.895,5.995,5.825,5.83,265107.0
2015-06-24,5.855,5.925,5.685,5.72,291272.0
2015-06-25,5.715,5.765,5.545,5.635,330924.0
2015-06-26,5.595,5.595,5.425,5.475,194731.0
2015-06-29,5.395,5.46,5.3,5.3,220360.0
2015-06-30,5.29,5.365,5.105,5.115,299015.0
2015-07-02,5.08,5.195,4.935,4.98,225967.0
2015-07-03,4.905,5.095,4.88,5.055,83108.0
2015-07-06,5.01,5.17,4.995,5.055,458752.0
2015-07-07,5.02,5.03,4.715,4.83,322161.0
2015-07-08,4.78,4.85,4.63,4.66,370097.0
2015-07-09,4.755,5.05,4.695,4.99,586115.0
2015-07-10,5.03,5.06,4.885,4.95,222807.0
2015-07-13,4.985,5.27,4.865,5.14,369522.0
2015-07-14,5.07,5.095,4.92,5.01,205777.0
2015-07-15,5.005,5.045,4.795,4.89,194665.0
2015-07-16,5.03,5.22,4.97,5.175,439977.0
2015-07-17,5.135,5.145,4.955,5.025,365831.0
2015-07-20,5.025,5.055,4.725,4.81,238793.0
2015-07-21,4.79,4.975,4.79,4.915,196708.0
2015-07-22,5.01,5.01,4.685,4.7,249215.0
2015-07-23,4.71,4.75,4.475,4.5,288926.0
2015-07-24,4.485,4.525,4.355,4.48,276054.0
2015-07-27,4.4,4.51,4.245,4.26,373157.0
2015-07-28,4.315,4.675,4.305,4.625,276853.0
2015-07-29,4.63,4.995,4.535,4.86,284049.0
2015-07-30,4.86,4.97,4.605,4.715,179691.0
2015-07-31,4.825,4.965,4.72,4.855,125740.0
2015-08-04,4.875,4.955,4.625,4.69,261862.0
2015-08-05,4.755,4.97,4.72,4.855,252948.0
2015-08-06,4.86,5.22,4.735,5.11,328958.0
2015-08-07,5.08,5.44,4.99,5.015,360393.0
2015-08-10,5.01,5.38,4.945,5.305,352509.0
2015-08-11,5.21,5.255,4.975,5.055,317431.0
2015-08-12,5.055,5.16,4.945,5.145,184811.0
2015-08-13,5.235,5.235,4.95,4.975,111774.0
2015-08-14,5.015,5.02,4.85,4.945,115045.0
2015-08-17,4.9,5.045,4.85,4.9,143580.0
2015-08-18,4.875,4.905,4.715,4.75,158622.0
2015-08-19,4.75,4.75,4.485,4.64,308112.0
2015-08-20,4.495,4.71,4.495,4.575,183184.0
2015-08-21,4.58,4.58,4.305,4.5,285300.0
2015-08-24,4.44,4.485,4.22,4.365,347516.0
2015-08-25,4.42,4.52,4.31,4.42,232865.0
2015-08-26,4.485,4.485,4.26,4.34,271827.0
2015-08-27,4.45,4.83,4.45,4.725,319812.0
2015-08-28,4.75,5.1,4.725,4.91,196256.0
2015-08-31,4.945,5.275,4.82,5.225,222380.0
2015-09-01,5.065,5.11,4.815,4.905,177909.0
2015-09-02,4.955,5.04,4.76,4.86,166736.0
2015-09-03,4.89,5.56,4.89,5.285,676940.0
2015-09-04,5.275,5.66,5.26,5.63,502456.0
2015-09-08,5.775,6.11,5.72,5.925,448571.0
2015-09-09,6.0,6.255,5.97,5.985,609132.0
2015-09-10,5.99,6.145,5.95,6.06,377792.0
2015-09-11,6.045,6.145,5.955,6.01,319798.0
2015-09-14,6.01,6.05,5.84,5.95,287140.0
2015-09-15,5.995,6.065,5.86,5.885,290230.0
2015-09-16,5.9,6.065,5.895,5.95,254196.0
2015-09-17,5.97,6.16,5.905,5.945,451102.0
2015-09-18,5.865,5.955,5.73,5.74,255666.0
2015-09-21,5.725,5.845,5.655,5.745,342710.0
2015-09-22,5.625,5.625,5.11,5.165,599664.0
2015-09-23,5.13,5.165,4.905,4.99,492024.0
2015-09-24,5.005,5.145,4.92,5.085,564423.0
2015-09-25,5.14,5.22,4.995,5.21,317549.0
2015-09-28,5.135,5.14,4.84,5.12,457791.0
2015-09-29,5.195,5.265,5.04,5.065,239520.0
2015-09-30,5.25,5.37,5.11,5.22,232798.0
2015-10-01,5.295,5.385,5.08,5.11,195943.0
2015-10-02,5.135,5.37,5.13,5.305,621906.0
2015-10-05,5.39,5.79,5.385,5.71,511135.0
2015-10-06,5.695,5.91,5.57,5.84,401568.0
2015-10-07,5.94,6.205,5.735,5.835,339371.0
2015-10-08,5.81,6.02,5.75,5.975,209206.0
2015-10-09,6.1,6.1,5.86,5.985,319110.0
2015-10-13,5.885,5.975,5.695,5.79,201636.0
2015-10-14,5.815,5.98,5.815,5.945,198679.0
2015-10-15,5.89,6.045,5.655,6.04,304963.0
2015-10-16,6.04,6.08,5.83,5.86,192053.0
2015-10-19,5.805,5.9,5.68,5.895,207888.0
2015-10-20,5.865,6.055,5.82,5.825,303458.0
2015-10-21,5.9,6.075,5.78,5.92,385333.0
2015-10-22,5.995,6.17,5.875,5.925,402686.0
2015-10-23,5.955,6.17,5.93,5.965,275047.0
2015-10-26,5.91,6.01,5.775,5.8,179719.0
2015-10-27,5.74,5.965,5.625,5.665,445753.0
2015-10-28,5.685,5.89,5.565,5.69,396710.0
2015-10-29,5.68,5.775,5.56,5.575,139687.0
2015-10-30,5.585,5.68,5.445,5.55,169719.0
2015-11-02,5.565,5.565,5.375,5.39,183476.0
2015-11-03,5.35,5.545,5.35,5.45,246645.0
2015-11-04,5.495,5.56,5.365,5.53,194830.0
2015-11-05,5.515,5.515,5.17,5.235,211025.0
2015-11-06,5.425,6.18,5.415,6.005,779455.0
2015-11-09,5.81,5.965,5.695,5.84,478294.0
2015-11-10,5.765,5.9,5.725,5.78,222519.0
2015-11-11,5.735,5.87,5.695,5.86,109415.0
2015-11-12,5.76,5.76,5.48,5.525,226873.0
2015-11-13,5.465,5.735,5.465,5.57,195450.0
2015-11-16,5.615,5.67,5.395,5.425,202395.0
2015-11-17,5.44,5.44,5.085,5.215,280910.0
2015-11-18,5.29,5.425,5.22,5.39,171928.0
2015-11-19,5.425,5.575,5.315,5.345,199051.0
2015-11-20,5.375,5.395,5.15,5.265,181064.0
2015-11-23,5.255,5.305,5.04,5.06,232760.0
2015-11-24,5.1,5.11,5.015,5.02,298949.0
2015-11-25,5.02,5.055,4.87,4.895,207806.0
2015-11-26,4.91,4.98,4.81,4.855,102110.0
2015-11-27,4.815,4.84,4.665,4.705,186181.0
2015-11-30,4.69,4.765,4.58,4.69,484374.0
2015-12-01,4.735,4.735,4.615,4.695,181843.0
2015-12-02,4.71,4.71,4.565,4.605,143856.0
2015-12-03,4.605,4.655,4.52,4.535,215932.0
2015-12-04,4.49,4.535,4.425,4.52,287060.0
2015-12-07,4.445,4.485,4.23,4.33,393360.0
2015-12-08,4.24,4.255,3.985,4.22,408433.0
2015-12-09,4.255,4.4,4.25,4.36,392772.0
2015-12-10,4.395,4.41,4.27,4.39,376385.0
2015-12-11,4.305,4.375,4.17,4.215,659534.0
2015-12-14,4.17,4.2,3.765,3.985,667500.0
2015-12-15,4.035,4.12,3.925,3.935,317072.0
2015-12-16,3.93,4.08,3.83,4.05,545720.0
2015-12-17,3.895,3.895,3.49,3.695,791920.0
2015-12-18,3.74,3.825,3.615,3.775,508161.0
2015-12-21,3.75,3.78,3.645,3.695,590491.0
2015-12-22,3.735,3.805,3.655,3.775,319653.0
2015-12-23,3.83,3.955,3.795,3.84,340942.0
2015-12-24,3.885,3.955,3.82,3.94,195663.0
2015-12-29,4.035,4.035,3.73,3.78,357676.0
2015-12-30,3.77,3.78,3.6,3.625,341820.0
2015-12-31,3.59,3.705,3.545,3.585,285525.0
2016-01-04,3.585,3.665,3.51,3.645,381899.0
2016-01-05,3.635,3.755,3.605,3.745,235718.0
2016-01-06,3.735,3.75,3.55,3.615,317680.0
2016-01-07,3.55,3.58,3.45,3.525,569474.0
2016-01-08,3.535,3.66,3.4,3.425,474719.0
2016-01-11,3.365,3.45,3.14,3.205,395255.0
2016-01-12,3.25,3.265,2.905,3.015,433926.0
2016-01-13,3.045,3.11,2.99,3.04,167273.0
2016-01-14,2.95,2.955,2.655,2.795,780986.0
2016-01-15,2.615,2.815,2.56,2.68,1029547.0
2016-01-18,2.685,2.715,2.625,2.69,297310.0
2016-01-19,2.83,3.14,2.815,3.1,959903.0
2016-01-20,3.095,3.115,2.935,3.05,398606.0
2016-01-21,3.1,3.175,2.96,2.985,534194.0
2016-01-22,3.1,3.2,3.03,3.155,398149.0
2016-01-25,3.26,3.26,3.065,3.11,354476.0
2016-01-26,3.125,3.235,3.1,3.21,241250.0
2016-01-27,3.26,3.285,3.14,3.195,296964.0
2016-01-28,3.245,3.245,3.145,3.215,222763.0
2016-01-29,3.245,3.335,3.225,3.32,310143.0
2016-02-01,3.315,3.32,3.145,3.295,350879.0
2016-02-02,3.365,3.505,3.255,3.295,371806.0
2016-02-03,3.3,3.46,3.115,3.43,372029.0
2016-02-04,3.435,3.675,3.435,3.66,462057.0
2016-02-05,3.62,3.66,3.55,3.615,366359.0
2016-02-08,3.585,3.695,3.51,3.565,183512.0
2016-02-09,3.48,3.515,3.42,3.51,200874.0
2016-02-10,3.445,3.645,3.445,3.6,305902.0
2016-02-11,3.65,3.65,3.435,3.525,389911.0
2016-02-12,3.63,3.725,3.525,3.53,255507.0
2016-02-16,3.555,3.705,3.545,3.615,448245.0
2016-02-17,3.675,3.94,3.655,3.855,366327.0
2016-02-18,3.91,3.91,3.775,3.805,276389.0
2016-02-19,3.855,3.97,3.815,3.865,175311.0
2016-02-22,4.06,4.255,4.03,4.13,422538.0
2016-02-23,4.135,4.175,3.865,3.965,305189.0
2016-02-24,3.865,3.865,3.695,3.73,293671.0
2016-02-25,3.735,3.785,3.505,3.53,353387.0
2016-02-26,3.555,3.625,3.495,3.57,223055.0
2016-02-29,3.615,3.79,3.59,3.76,207263.0
2016-03-01,3.835,3.835,3.735,3.745,168756.0
2016-03-02,3.81,4.175,3.81,4.075,324499.0
2016-03-03,4.115,4.395,4.07,4.14,590483.0
2016-03-04,4.175,4.94,4.16,4.485,1016389.0
2016-03-07,5.045,5.1,4.685,4.72,790553.0
2016-03-08,4.675,4.675,4.19,4.395,458875.0
2016-03-09,4.455,4.47,4.22,4.4,642140.0
2016-03-10,4.475,4.6,4.345,4.385,301480.0
2016-03-11,4.395,4.5,4.27,4.405,329846.0
2016-03-14,4.455,4.455,4.255,4.295,586076.0
2016-03-15,4.24,4.295,4.13,4.255,403726.0
2016-03-16,4.265,4.345,4.145,4.275,393997.0
2016-03-17,4.325,4.465,4.295,4.435,438065.0
2016-03-18,4.47,4.575,4.38,4.5,434237.0
2016-03-21,4.545,4.695,4.44,4.62,295538.0
2016-03-22,4.62,4.635,4.53,4.595,188121.0
2016-03-23,4.58,4.615,4.385,4.415,153979.0
2016-03-24,4.355,4.5,4.23,4.5,204589.0
2016-03-28,4.56,4.565,4.275,4.355,160210.0
2016-03-29,4.39,4.545,4.28,4.5,202162.0
2016-03-30,4.58,4.61,4.525,4.58,218990.0
2016-03-31,4.59,4.625,4.41,4.485,163302.0
2016-04-01,4.44,4.65,4.385,4.62,210738.0
2016-04-04,4.67,4.725,4.505,4.565,174916.0
2016-04-05,4.515,4.625,4.485,4.525,106154.0
2016-04-06,4.57,4.71,4.505,4.645,546231.0
2016-04-07,4.6,4.71,4.485,4.505,410833.0
2016-04-08,4.575,4.685,4.505,4.56,110136.0
2016-04-11,4.625,4.88,4.625,4.87,494866.0
2016-04-12,4.925,5.26,4.89,5.185,582193.0
2016-04-13,5.355,5.575,5.28,5.305,376282.0
2016-04-14,5.32,5.355,5.175,5.305,250831.0
2016-04-15,5.255,5.255,4.98,5.07,112049.0
2016-04-18,4.97,5.355,4.97,5.305,191394.0
2016-04-19,5.305,5.71,5.305,5.695,317800.0
2016-04-20,5.735,5.955,5.73,5.825,332776.0
2016-04-21,5.97,6.0,5.79,5.92,372892.0
2016-04-22,5.86,5.925,5.525,5.63,285751.0
2016-04-25,5.63,5.685,5.29,5.38,176596.0
2016-04-26,5.39,5.43,5.19,5.195,327153.0
2016-04-27,5.165,5.355,5.035,5.195,599463.0
2016-04-28,5.215,5.61,5.195,5.565,338747.0
2016-04-29,5.495,5.72,5.475,5.615,204763.0
2016-05-02,5.625,5.69,5.355,5.425,120482.0
2016-05-03,5.365,5.42,4.945,5.085,221405.0
2016-05-04,5.03,5.23,5.015,5.085,151111.0
2016-05-05,5.125,5.325,4.97,5.01,107974.0
2016-05-06,5.01,5.235,5.01,5.095,98051.0
2016-05-09,5.0,5.0,4.585,4.63,294789.0
2016-05-10,4.63,4.81,4.62,4.795,157164.0
2016-05-11,4.845,4.91,4.795,4.855,104549.0
2016-05-12,4.885,4.92,4.66,4.71,136230.0
2016-05-13,4.74,4.74,4.415,4.455,197696.0
2016-05-16,4.67,4.73,4.545,4.61,140925.0
2016-05-17,4.62,4.79,4.565,4.71,96969.0
2016-05-18,4.655,4.69,4.525,4.56,174562.0
2016-05-19,4.575,4.735,4.49,4.675,225466.0
2016-05-20,4.675,4.7,4.56,4.595,90883.0
2016-05-24,4.665,4.67,4.325,4.39,192258.0
2016-05-25,4.385,4.535,4.345,4.515,134583.0
2016-05-26,4.545,4.545,4.38,4.38,325411.0
2016-05-27,4.445,4.59,4.285,4.405,317109.0
2016-05-30,4.465,4.565,4.39,4.47,68182.0
2016-05-31,4.485,4.66,4.41,4.505,247554.0
2016-06-01,4.485,4.61,4.435,4.445,145244.0
2016-06-02,4.41,4.565,4.37,4.525,145758.0
2016-06-03,4.595,4.735,4.545,4.725,213081.0
2016-06-06,4.795,4.985,4.79,4.92,153817.0
2016-06-07,4.915,5.0,4.83,4.865,105618.0
2016-06-08,4.925,5.0,4.89,4.95,111298.0
2016-06-09,4.965,4.985,4.835,4.845,109199.0
2016-06-10,4.83,4.865,4.65,4.7,102910.0
2016-06-13,4.635,4.885,4.635,4.72,117349.0
2016-06-14,4.705,4.71,4.57,4.64,94693.0
2016-06-15,4.685,4.955,4.685,4.84,111584.0
2016-06-16,4.775,4.885,4.61,4.71,162784.0
2016-06-17,4.74,4.9,4.74,4.795,149786.0
2016-06-20,4.835,4.99,4.795,4.98,92684.0
2016-06-21,4.95,4.965,4.775,4.88,151353.0
2016-06-22,4.92,4.96,4.66,4.695,203059.0
2016-06-23,4.775,4.865,4.7,4.77,177734.0
2016-06-24,4.585,4.745,4.555,4.61,219164.0
2016-06-27,4.57,4.65,4.395,4.46,131550.0
2016-06-28,4.585,4.72,4.52,4.66,130481.0
2016-06-29,4.775,4.785,4.675,4.765,89400.0
2016-06-30,4.79,4.875,4.745,4.84,105653.0
2016-07-04,4.875,5.155,4.82,5.13,184411.0
2016-07-05,5.065,5.21,4.985,5.205,215427.0
2016-07-06,5.14,5.2,5.035,5.125,147466.0
2016-07-07,5.155,5.18,5.085,5.1,93851.0
2016-07-08,5.07,5.385,4.995,5.32,155710.0
2016-07-11,5.38,5.595,5.35,5.505,182753.0
2016-07-12,5.595,5.71,5.58,5.7,379236.0
2016-07-13,5.735,5.87,5.72,5.765,296645.0
2016-07-14,5.85,6.025,5.82,5.98,362972.0
2016-07-15,5.99,6.045,5.88,5.97,330672.0
2016-07-18,5.915,5.93,5.695,5.815,136299.0
2016-07-19,5.64,5.775,5.57,5.67,187598.0
2016-07-20,5.575,5.78,5.5,5.705,230848.0
2016-07-21,5.715,5.82,5.695,5.77,118395.0
2016-07-22,5.755,5.815,5.715,5.76,99749.0
2016-07-25,5.78,5.795,5.595,5.62,110032.0
2016-07-26,5.635,5.785,5.6,5.68,105174.0
2016-07-27,5.755,5.755,5.555,5.6,116405.0
2016-07-28,5.63,5.655,5.575,5.64,216629.0
2016-07-29,5.655,5.87,5.585,5.835,309100.0
2016-08-02,5.815,5.86,5.62,5.655,98277.0
2016-08-03,5.655,5.66,5.425,5.435,313864.0
2016-08-04,5.425,5.53,5.295,5.495,193764.0
2016-08-05,5.485,5.55,5.305,5.48,241813.0
2016-08-08,5.54,5.67,5.495,5.58,242540.0
2016-08-09,5.56,5.62,5.435,5.46,136351.0
2016-08-10,5.48,5.51,5.275,5.29,191496.0
2016-08-11,5.295,5.365,5.175,5.21,142837.0
2016-08-12,5.235,5.355,5.11,5.14,130936.0
2016-08-15,5.155,5.285,5.155,5.165,133986.0
2016-08-16,5.215,5.215,5.075,5.155,128388.0
2016-08-17,5.115,5.16,5.08,5.1,239132.0
2016-08-18,5.11,5.25,5.1,5.165,118622.0
2016-08-19,5.115,5.19,5.09,5.15,94107.0
2016-08-22,5.115,5.255,5.08,5.2,178049.0
2016-08-23,5.21,5.22,5.195,5.2,87937.0
2016-08-24,5.21,5.225,5.055,5.075,227593.0
2016-08-25,5.09,5.18,5.055,5.115,104698.0
2016-08-26,5.175,5.305,5.125,5.25,116256.0
2016-08-29,5.22,5.28,5.135,5.17,118077.0
2016-08-30,5.17,5.195,5.09,5.125,82944.0
2016-08-31,5.07,5.12,4.98,5.07,92654.0
2016-09-01,5.055,5.16,5.03,5.07,148343.0
2016-09-02,5.14,5.16,5.045,5.095,79858.0
2016-09-06,5.14,5.295,5.125,5.145,107323.0
2016-09-07,5.145,5.165,4.93,4.945,176997.0
2016-09-08,5.065,5.275,4.99,5.25,195699.0
2016-09-09,5.185,5.255,5.165,5.185,161692.0
2016-09-12,5.15,5.205,5.055,5.2,102243.0
2016-09-13,5.105,5.155,5.0,5.08,109588.0
2016-09-14,5.16,5.245,5.065,5.105,102720.0
2016-09-15,5.11,5.21,5.085,5.175,72270.0
2016-09-16,5.16,5.225,5.115,5.125,82371.0
2016-09-19,5.175,5.235,5.03,5.07,123633.0
2016-09-20,5.125,5.24,5.07,5.235,130239.0
2016-09-21,5.32,5.435,5.25,5.36,192640.0
2016-09-22,5.405,5.505,5.26,5.285,134700.0
2016-09-23,5.28,5.325,5.245,5.305,68664.0
2016-09-26,5.32,5.32,5.25,5.26,77884.0
2016-09-27,5.215,5.29,5.195,5.275,78621.0
2016-09-28,5.36,5.39,5.26,5.38,135520.0
2016-09-29,5.415,5.515,5.37,5.48,120098.0
2016-09-30,5.5,5.555,5.45,5.525,77545.0
2016-10-03,5.525,5.525,5.345,5.435,121910.0
2016-10-04,5.375,5.415,5.205,5.205,101626.0
2016-10-05,5.305,5.345,5.185,5.255,83390.0
2016-10-06,5.195,5.34,5.195,5.325,52838.0
2016-10-07,5.33,5.375,5.28,5.36,66851.0
2016-10-11,5.36,5.4,5.18,5.245,124806.0
2016-10-12,5.25,5.52,5.25,5.48,209717.0
2016-10-13,5.43,5.51,5.33,5.49,110776.0
2016-10-14,5.505,5.505,5.335,5.38,101101.0
2016-10-17,5.415,5.415,5.3,5.37,105223.0
2016-10-18,5.41,5.515,5.37,5.455,99691.0
2016-10-19,5.485,5.655,5.435,5.55,152009.0
2016-10-20,5.465,5.525,5.4,5.415,159872.0
2016-10-21,5.385,5.465,5.365,5.41,117242.0
2016-10-24,5.48,5.48,5.335,5.365,116416.0
2016-10-25,5.56,5.575,5.46,5.56,241153.0
2016-10-26,5.505,5.59,5.45,5.455,137347.0
2016-10-27,5.45,5.735,5.45,5.72,266847.0
2016-10-28,5.71,5.87,5.71,5.795,279976.0
2016-10-31,5.78,5.865,5.745,5.84,78534.0
2016-11-01,5.84,5.935,5.745,5.765,232454.0
2016-11-02,5.845,5.845,5.585,5.63,104360.0
2016-11-03,5.625,5.725,5.595,5.645,60315.0
2016-11-04,5.61,5.75,5.555,5.7,70390.0
2016-11-07,5.77,5.905,5.77,5.885,246015.0
2016-11-08,5.925,6.66,5.835,6.395,391017.0
2016-11-09,6.25,6.635,6.2,6.355,698954.0
2016-11-10,6.37,6.585,6.37,6.505,455527.0
2016-11-11,6.54,6.67,6.41,6.58,285899.0
2016-11-14,6.565,6.625,6.39,6.47,852481.0
2016-11-15,6.405,6.54,6.29,6.47,1180662.0
2016-11-16,6.455,6.565,6.34,6.495,981037.0
2016-11-17,6.51,6.66,6.485,6.525,429016.0
2016-11-18,6.48,6.58,6.41,6.43,148644.0
2016-11-21,6.4,6.74,6.4,6.71,158619.0
2016-11-22,6.76,7.125,6.755,6.945,555646.0
2016-11-23,6.94,6.945,6.78,6.875,385651.0
2016-11-24,6.97,7.105,6.915,7.0,139160.0
2016-11-25,7.015,7.14,6.905,7.06,169382.0
2016-11-28,7.105,7.195,6.97,7.035,223422.0
2016-11-29,7.015,7.075,6.93,7.03,296011.0
2016-11-30,7.065,7.145,6.915,6.935,189250.0
2016-12-01,7.01,7.135,7.0,7.055,189962.0
2016-12-02,7.07,7.155,7.01,7.12,201182.0
2016-12-05,7.135,7.435,7.105,7.405,201554.0
2016-12-06,7.395,7.535,7.29,7.41,170763.0
2016-12-07,7.435,7.9,7.435,7.805,359844.0
2016-12-08,7.95,8.17,7.93,8.115,425707.0
2016-12-09,8.15,8.15,7.95,8.05,287739.0
2016-12-12,7.95,8.005,7.575,7.845,261557.0
2016-12-13,7.87,7.995,7.81,7.935,186912.0
2016-12-14,7.825,7.93,7.63,7.65,364998.0
2016-12-15,7.665,7.815,7.65,7.71,230130.0
2016-12-16,7.625,7.805,7.595,7.71,433632.0
2016-12-19,7.6,7.68,7.4,7.455,201266.0
2016-12-20,7.405,7.5,7.225,7.385,252244.0
2016-12-21,7.45,7.595,7.39,7.54,225499.0
2016-12-22,7.52,7.525,7.285,7.33,130337.0
2016-12-23,7.39,7.445,7.28,7.315,89486.0
2016-12-28,7.415,7.545,7.405,7.54,112306.0
2016-12-29,7.55,7.585,7.485,7.55,111884.0
2016-12-30,7.59,7.59,7.46,7.505,108730.0
2017-01-03,7.52,7.59,7.51,7.54,94032.0
2017-01-04,7.575,7.575,7.35,7.475,336279.0
2017-01-05,7.48,7.535,7.425,7.46,94457.0
2017-01-06,7.37,7.395,7.005,7.135,246388.0
2017-01-09,6.94,7.305,6.94,7.155,182646.0
2017-01-10,7.295,7.525,7.285,7.465,181815.0
2017-01-11,7.55,7.755,7.52,7.685,267056.0
2017-01-12,7.8,7.82,7.69,7.765,198570.0
2017-01-13,7.745,7.79,7.605,7.725,113559.0
2017-01-16,7.725,7.965,7.685,7.71,78167.0
2017-01-17,7.655,7.73,7.525,7.58,275576.0
2017-01-18,7.585,7.585,7.295,7.325,134898.0
2017-01-19,7.26,7.335,7.17,7.21,113275.0
2017-01-20,7.16,7.395,7.135,7.355,168320.0
2017-01-23,7.45,7.565,7.35,7.56,119972.0
2017-01-24,7.61,7.86,7.59,7.715,231132.0
2017-01-25,7.715,7.9,7.68,7.82,167972.0
2017-01-26,7.785,7.845,7.46,7.57,179094.0
2017-01-27,7.555,7.815,7.55,7.76,116398.0
2017-01-30,7.655,7.735,7.495,7.625,212858.0
2017-01-31,7.71,7.815,7.495,7.57,110561.0
2017-02-01,7.53,7.9,7.405,7.875,260022.0
2017-02-02,7.725,7.895,7.655,7.675,191552.0
2017-02-03,7.695,7.7,7.53,7.56,155407.0
2017-02-06,7.545,7.62,7.435,7.48,113533.0
2017-02-07,7.485,7.725,7.43,7.485,110781.0
2017-02-08,7.61,7.61,7.285,7.415,205468.0
2017-02-09,7.485,7.525,7.325,7.495,235476.0
2017-02-10,7.585,7.89,7.585,7.84,243731.0
2017-02-13,7.98,8.215,7.96,8.04,401783.0
2017-02-14,8.065,8.225,8.005,8.195,450989.0
2017-02-15,8.15,8.33,8.06,8.08,506952.0
2017-02-16,8.15,8.15,7.96,7.975,216737.0
2017-02-17,7.92,7.985,7.77,7.895,190084.0
2017-02-21,7.89,8.175,7.89,8.025,185270.0
2017-02-22,7.975,8.015,7.84,7.915,188533.0
2017-02-23,7.965,8.005,7.63,7.66,231926.0
2017-02-24,7.455,7.6,7.34,7.57,333266.0
2017-02-27,7.485,7.765,7.485,7.655,247908.0
2017-02-28,7.655,7.8,7.615,7.67,139856.0
2017-03-01,7.78,8.1,7.78,7.93,276806.0
2017-03-02,7.845,7.92,7.39,7.425,326776.0
2017-03-03,7.655,7.82,7.525,7.685,334123.0
2017-03-06,7.655,7.655,7.445,7.47,162139.0
2017-03-07,7.49,7.49,7.32,7.34,427153.0
2017-03-08,7.36,7.44,7.215,7.25,303061.0
2017-03-09,7.2,7.42,7.175,7.235,405743.0
2017-03-10,7.2,7.485,7.2,7.425,311725.0
2017-03-13,7.515,7.64,7.425,7.515,394022.0
2017-03-14,7.49,7.585,7.405,7.48,318944.0
2017-03-15,7.59,7.985,7.53,7.965,448990.0
2017-03-16,8.045,8.06,7.9,8.005,362898.0
2017-03-17,8.005,8.15,7.925,7.985,203837.0
2017-03-20,8.005,8.08,7.875,7.925,114001.0
2017-03-21,7.885,8.065,7.64,7.675,153902.0
2017-03-22,7.46,7.755,7.46,7.685,192406.0
2017-03-23,7.705,7.84,7.635,7.8,189307.0
2017-03-24,7.755,7.875,7.63,7.67,242669.0
2017-03-27,7.475,7.625,7.415,7.605,368999.0
2017-03-28,7.65,7.735,7.515,7.655,277525.0
2017-03-29,7.62,7.83,7.555,7.75,249030.0
2017-03-30,7.75,7.78,7.62,7.68,96832.0
2017-03-31,7.645,7.69,7.555,7.61,178112.0
2017-04-03,7.61,7.725,7.53,7.585,110736.0
2017-04-04,7.605,7.915,7.525,7.835,194043.0
2017-04-05,7.915,7.945,7.765,7.785,161714.0
2017-04-06,7.8,7.85,7.695,7.73,92882.0
2017-04-07,7.64,7.675,7.54,7.565,121257.0
2017-04-10,7.525,7.63,7.475,7.61,82332.0
2017-04-11,7.615,7.655,7.45,7.54,93745.0
2017-04-12,7.49,7.49,7.12,7.145,413971.0
2017-04-13,7.15,7.155,6.96,7.025,250573.0
2017-04-17,7.075,7.075,6.845,6.86,284412.0
2017-04-18,6.86,6.86,6.74,6.785,339825.0
2017-04-19,6.78,6.875,6.675,6.82,545365.0
2017-04-20,6.94,7.12,6.885,7.06,319941.0
2017-04-21,7.065,7.195,6.975,7.075,198733.0
2017-04-24,7.18,7.33,7.05,7.23,272963.0
2017-04-25,7.275,7.43,7.22,7.34,371714.0
2017-04-26,7.28,7.415,7.245,7.365,145695.0
2017-04-27,7.365,7.385,7.11,7.155,186181.0
2017-04-28,7.285,7.31,7.185,7.24,155519.0
2017-05-01,7.27,7.415,7.25,7.355,234155.0
2017-05-02,7.35,7.35,7.2,7.24,172469.0
2017-05-03,7.21,7.265,6.975,7.095,281517.0
2017-05-04,7.085,7.12,7.005,7.09,334158.0
2017-05-05,7.115,7.32,7.075,7.275,232088.0
2017-05-08,7.275,7.28,7.125,7.165,211838.0
2017-05-09,7.22,7.235,7.095,7.185,182515.0
2017-05-10,7.235,7.365,7.195,7.26,252752.0
2017-05-11,7.34,7.34,7.155,7.165,126676.0
2017-05-12,7.165,7.23,7.11,7.14,126825.0
2017-05-15,7.235,7.365,7.14,7.32,168304.0
2017-05-16,7.35,7.785,7.29,7.64,478929.0
2017-05-17,7.64,7.775,7.52,7.54,338791.0
2017-05-18,7.495,7.495,7.38,7.45,105402.0
2017-05-19,7.355,7.495,7.205,7.375,246124.0
2017-05-23,7.365,7.42,7.26,7.385,422355.0
2017-05-24,7.355,7.41,7.265,7.375,102448.0
2017-05-25,7.38,7.5,7.32,7.355,127206.0
2017-05-26,7.37,7.48,7.34,7.43,198417.0
2017-05-29,7.45,7.45,7.335,7.35,64935.0
2017-05-30,7.345,7.345,7.185,7.23,273417.0
2017-05-31,7.245,7.245,6.9,6.96,393903.0
2017-06-01,6.98,6.98,6.835,6.855,154656.0
2017-06-02,6.875,6.91,6.64,6.665,135910.0
2017-06-05,6.675,6.675,6.535,6.62,135287.0
2017-06-06,6.63,6.785,6.6,6.755,215243.0
2017-06-07,6.78,6.795,6.705,6.735,217730.0
2017-06-08,6.73,6.82,6.675,6.795,91662.0
2017-06-09,6.74,6.915,6.74,6.825,100907.0
2017-06-12,6.79,6.89,6.72,6.74,109137.0
2017-06-13,6.785,6.935,6.715,6.74,290764.0
2017-06-14,6.74,6.92,6.695,6.87,228055.0
2017-06-15,6.79,6.85,6.66,6.695,154469.0
2017-06-16,6.725,6.74,6.595,6.65,156352.0
2017-06-19,6.695,6.84,6.65,6.715,180845.0
2017-06-20,6.715,6.78,6.55,6.555,236285.0
2017-06-21,6.585,6.65,6.45,6.56,411162.0
2017-06-22,6.56,6.815,6.56,6.67,222676.0
2017-06-23,6.74,6.795,6.65,6.74,328961.0
2017-06-26,6.76,6.785,6.64,6.66,373201.0
2017-06-27,6.725,6.76,6.535,6.58,415106.0
2017-06-28,6.615,6.755,6.615,6.715,602204.0
2017-06-29,6.78,6.905,6.635,6.695,264594.0
2017-06-30,6.67,6.72,6.625,6.67,214103.0
2017-07-04,6.64,6.68,6.56,6.58,238247.0
2017-07-05,6.585,6.61,6.43,6.53,461472.0
2017-07-06,6.485,6.535,6.435,6.53,267358.0
2017-07-07,6.5,6.56,6.405,6.535,166951.0
2017-07-10,6.48,6.905,6.48,6.865,170418.0
2017-07-11,6.85,7.005,6.78,6.99,209733.0
2017-07-12,7.035,7.115,7.0,7.035,315599.0
2017-07-13,7.035,7.035,6.825,6.905,140251.0
2017-07-14,6.935,6.935,6.785,6.82,270777.0
2017-07-17,6.91,7.095,6.88,7.005,276596.0
2017-07-18,6.975,7.1,6.935,7.06,165288.0
2017-07-19,7.09,7.1,6.975,7.005,135229.0
2017-07-20,7.0,7.06,6.88,6.915,323207.0
2017-07-21,6.895,6.97,6.785,6.875,122324.0
2017-07-24,6.875,6.95,6.82,6.945,118432.0
2017-07-25,7.02,7.255,7.005,7.21,223951.0
2017-07-26,7.25,7.29,7.13,7.265,150465.0
2017-07-27,7.365,7.38,7.06,7.1,162594.0
2017-07-28,7.095,7.1,6.96,7.06,100005.0
2017-07-31,7.125,7.37,7.125,7.305,159966.0
2017-08-01,7.33,7.335,7.07,7.185,139313.0
2017-08-02,7.17,7.245,6.975,7.035,151289.0
2017-08-03,7.325,7.645,7.305,7.63,673368.0
2017-08-04,7.645,7.905,7.6,7.775,512762.0
2017-08-08,7.87,8.175,7.805,7.845,518846.0
2017-08-09,7.94,8.03,7.845,7.965,274862.0
2017-08-10,7.945,8.02,7.875,7.885,165753.0
2017-08-11,7.8,7.855,7.725,7.84,138494.0
2017-08-14,7.84,7.975,7.815,7.9,129836.0
2017-08-15,7.88,7.925,7.81,7.86,161837.0
2017-08-16,7.89,8.05,7.835,7.93,406894.0
2017-08-17,7.93,8.01,7.895,7.94,221933.0
2017-08-18,7.915,7.985,7.86,7.87,191867.0
2017-08-21,7.875,7.955,7.79,7.82,157087.0
2017-08-22,7.86,7.95,7.86,7.88,186289.0
2017-08-23,7.905,8.155,7.87,8.095,398723.0
2017-08-24,8.15,8.15,8.04,8.09,82236.0
2017-08-25,8.145,8.18,8.02,8.025,99977.0
2017-08-28,8.05,8.18,8.04,8.105,169229.0
2017-08-29,8.1,8.1,7.96,8.01,110207.0
2017-08-30,7.985,8.32,7.985,8.215,286032.0
2017-08-31,8.24,8.505,8.19,8.485,504623.0
2017-09-01,8.49,8.6,8.44,8.485,341539.0
2017-09-05,8.435,8.465,8.195,8.265,251341.0
2017-09-06,8.27,8.43,8.235,8.345,388345.0
2017-09-07,8.585,8.765,8.47,8.58,599332.0
2017-09-08,8.485,8.69,8.46,8.545,252411.0
2017-09-11,8.605,8.675,8.45,8.625,306898.0
2017-09-12,8.65,8.665,8.51,8.57,254641.0
2017-09-13,8.54,8.54,8.32,8.345,146638.0
2017-09-14,8.29,8.475,8.235,8.45,260839.0
2017-09-15,8.44,8.5,8.345,8.345,145487.0
2017-09-18,8.53,9.155,8.53,9.09,584967.0
2017-09-19,9.075,9.125,8.915,9.085,366597.0
2017-09-20,8.905,8.95,8.775,8.925,450373.0
2017-09-21,8.85,8.895,8.66,8.85,455599.0
2017-09-22,8.7,8.93,8.7,8.855,280564.0
2017-09-25,8.885,8.91,8.675,8.725,284223.0
2017-09-26,8.735,8.81,8.66,8.745,394250.0
2017-09-27,8.775,8.785,8.635,8.76,367039.0
2017-09-28,8.78,9.155,8.78,9.035,385272.0
2017-09-29,9.015,9.045,8.795,8.825,274187.0
2017-10-02,8.805,9.07,8.8,8.975,228428.0
2017-10-03,9.03,9.13,9.0,9.08,161467.0
2017-10-04,9.11,9.12,8.935,9.015,183311.0
2017-10-05,9.055,9.18,9.035,9.095,216652.0
2017-10-06,9.07,9.18,8.98,9.145,150374.0
2017-10-10,9.12,9.14,8.905,8.955,216470.0
2017-10-11,8.945,9.055,8.865,9.015,179138.0
2017-10-12,8.98,9.14,8.945,8.965,140362.0
2017-10-13,9.055,9.43,9.055,9.31,380651.0
2017-10-16,9.375,9.48,9.28,9.3,168977.0
2017-10-17,9.3,9.325,9.095,9.295,185823.0
2017-10-18,9.29,9.425,9.235,9.295,183237.0
2017-10-19,9.225,9.25,9.04,9.13,224087.0
2017-10-20,9.18,9.28,9.18,9.26,164229.0
2017-10-23,9.31,9.49,9.255,9.44,191992.0
2017-10-24,9.475,9.62,9.45,9.47,208263.0
2017-10-25,9.395,9.43,9.24,9.3,197022.0
2017-10-26,9.36,9.36,9.125,9.24,170095.0
2017-10-27,9.16,9.31,9.025,9.265,144642.0
2017-10-30,9.22,9.345,9.14,9.195,129549.0
2017-10-31,9.215,9.325,9.115,9.305,125151.0
2017-11-01,9.385,9.62,9.28,9.32,268079.0
2017-11-02,9.315,9.335,9.145,9.205,116213.0
2017-11-03,9.22,9.22,9.03,9.195,91870.0
2017-11-06,9.14,9.585,9.14,9.4,267086.0
2017-11-07,9.36,9.65,9.36,9.625,178216.0
2017-11-08,9.665,9.73,9.495,9.65,201218.0
2017-11-09,9.575,9.59,9.385,9.395,109975.0
2017-11-10,9.425,9.62,9.315,9.595,210742.0
2017-11-13,9.59,9.715,9.425,9.6,182062.0
2017-11-14,9.56,9.57,9.39,9.53,149775.0
2017-11-15,9.495,9.515,9.055,9.37,410229.0
2017-11-16,9.425,9.585,9.335,9.565,141493.0
2017-11-17,9.57,9.7,9.54,9.545,229446.0
2017-11-20,9.57,9.705,9.51,9.59,227324.0
2017-11-21,9.625,9.74,9.58,9.715,450208.0
2017-11-22,9.78,10.02,9.76,9.92,235405.0
2017-11-23,9.93,10.085,9.925,10.035,75197.0
2017-11-24,10.11,10.165,10.005,10.06,77228.0
2017-11-27,10.06,10.09,9.89,9.98,145387.0
2017-11-28,9.97,10.035,9.9,10.005,90641.0
2017-11-29,9.96,10.02,9.755,9.89,107909.0
2017-11-30,9.85,10.265,9.805,10.24,160077.0
2017-12-01,10.275,10.495,10.05,10.43,397940.0
2017-12-04,10.515,10.615,10.27,10.33,309055.0
2017-12-05,10.225,10.385,10.165,10.36,100471.0
2017-12-06,10.315,10.455,10.315,10.385,167915.0
2017-12-07,10.32,10.46,10.185,10.41,211017.0
2017-12-08,10.41,10.605,10.345,10.53,150616.0
2017-12-11,10.51,10.805,10.41,10.69,171853.0
2017-12-12,10.73,10.905,10.635,10.885,175132.0
2017-12-13,10.865,10.98,10.765,10.91,237553.0
2017-12-14,10.985,11.16,10.945,11.065,407204.0
2017-12-15,11.145,11.365,10.96,11.24,612226.0
2017-12-18,11.385,11.68,11.385,11.535,360377.0
2017-12-19,11.53,11.765,11.495,11.745,298172.0
2017-12-20,11.89,12.035,11.71,11.97,370723.0
2017-12-21,12.025,12.175,11.99,12.095,229870.0
2017-12-22,12.11,12.24,11.995,12.18,125211.0
2017-12-27,12.2,12.265,11.99,12.125,115668.0
2017-12-28,12.345,12.39,12.14,12.285,138987.0
2017-12-29,12.335,12.385,12.1,12.375,149409.0
2018-01-02,12.29,12.52,12.195,12.46,191571.0
2018-01-03,12.465,12.465,12.09,12.285,271461.0
2018-01-04,12.335,12.615,12.31,12.55,285303.0
2018-01-05,12.52,12.635,12.445,12.575,174738.0
2018-01-08,12.63,12.785,12.59,12.745,194305.0
2018-01-09,12.795,12.795,12.54,12.75,199944.0
2018-01-10,12.74,12.945,12.705,12.855,221718.0
2018-01-11,12.925,12.965,12.79,12.915,234165.0
2018-01-12,12.965,12.99,12.575,12.63,213007.0
2018-01-15,12.6,12.67,12.41,12.495,95488.0
2018-01-16,12.395,12.395,12.02,12.09,362122.0
2018-01-17,11.985,12.445,11.845,12.39,357272.0
2018-01-18,12.495,12.495,12.255,12.45,223857.0
2018-01-19,12.45,12.51,12.37,12.405,121204.0
2018-01-22,12.395,12.415,12.23,12.24,173573.0
2018-01-23,12.275,12.275,11.805,11.835,411142.0
2018-01-24,11.875,11.915,11.745,11.79,248140.0
2018-01-25,11.8,12.055,11.73,11.775,242492.0
2018-01-26,11.75,12.09,11.75,12.03,179851.0
2018-01-29,12.08,12.08,12.01,12.015,148184.0
2018-01-30,12.01,12.31,12.01,12.155,223288.0
2018-01-31,12.23,12.45,11.965,12.055,253275.0
2018-02-01,12.05,12.295,11.935,12.12,157058.0
2018-02-02,12.06,12.06,11.62,11.775,218206.0
2018-02-05,11.73,12.06,11.51,11.81,303047.0
2018-02-06,11.605,12.25,11.6,12.145,294322.0
2018-02-07,12.115,12.325,11.82,11.845,287427.0
2018-02-08,11.875,11.96,11.305,11.64,208110.0
2018-02-09,11.645,11.735,11.175,11.695,303155.0
2018-02-12,11.695,11.915,11.61,11.72,149016.0
2018-02-13,11.78,11.885,11.695,11.735,159979.0
2018-02-14,11.695,11.865,11.685,11.785,256145.0
2018-02-15,11.88,12.135,11.79,12.035,273471.0
2018-02-16,12.07,12.08,11.77,11.985,188333.0
2018-02-20,11.94,12.235,11.87,11.97,157456.0
2018-02-21,11.945,12.13,11.925,11.94,139277.0
2018-02-22,11.975,12.04,11.73,11.835,120547.0
2018-02-23,11.835,11.905,11.48,11.625,178783.0
2018-02-26,11.735,11.965,11.685,11.9,165379.0
2018-02-27,11.745,11.925,11.57,11.61,211260.0
2018-02-28,11.615,11.645,11.375,11.45,206007.0
2018-03-01,11.345,11.42,11.075,11.26,266316.0
2018-03-02,10.92,11.21,10.01,11.1,165719.0
2018-03-05,11.13,11.33,11.05,11.18,243525.0
2018-03-06,11.27,11.385,11.16,11.17,118466.0
2018-03-07,11.12,11.25,11.02,11.135,55267.0
2018-03-08,11.1,11.175,11.0,11.125,154072.0
2018-03-09,10.96,10.97,10.35,10.765,660226.0
2018-03-12,10.765,10.82,10.59,10.775,366565.0
2018-03-13,10.8,10.86,10.675,10.77,222409.0
2018-03-14,10.83,10.98,10.79,10.915,264485.0
2018-03-15,10.89,10.965,10.76,10.815,128046.0
2018-03-16,10.825,10.835,10.65,10.795,210032.0
2018-03-19,10.725,10.725,10.445,10.685,156358.0
2018-03-20,10.69,10.715,10.505,10.7,136813.0
2018-03-21,10.695,10.79,10.54,10.59,222644.0
2018-03-22,10.49,10.6,10.33,10.385,153327.0
2018-03-23,10.39,10.425,10.16,10.19,137510.0
2018-03-26,10.29,10.465,10.19,10.455,225944.0
2018-03-27,10.515,10.515,10.045,10.08,544879.0
2018-03-28,9.985,10.01,9.58,9.61,661749.0
2018-03-29,9.595,9.895,9.45,9.755,549378.0
2018-04-02,9.78,9.91,9.585,9.645,204205.0
2018-04-03,9.63,9.795,9.58,9.775,203886.0
2018-04-04,9.635,9.83,9.53,9.735,289752.0
2018-04-05,9.775,9.93,9.625,9.64,234916.0
2018-04-06,9.615,9.755,9.48,9.7,190893.0
2018-04-09,9.74,9.845,9.625,9.81,158890.0
2018-04-10,9.91,10.16,9.875,9.985,172741.0
2018-04-11,9.98,10.185,9.94,10.155,182210.0
2018-04-12,10.155,10.305,9.975,10.005,146991.0
2018-04-13,10.07,10.12,9.76,9.81,109333.0
2018-04-16,9.955,10.46,9.94,10.43,267373.0
2018-04-17,10.475,10.745,10.38,10.665,348340.0
2018-04-18,10.45,10.54,9.895,10.3,417497.0
2018-04-19,10.27,10.55,10.18,10.505,378354.0
2018-04-20,10.495,10.68,10.4,10.5,405429.0
2018-04-23,10.51,10.51,10.12,10.175,125763.0
2018-04-24,10.205,10.42,10.17,10.39,151937.0
2018-04-25,10.34,10.505,10.235,10.35,139175.0
2018-04-26,10.425,10.425,10.125,10.365,155055.0
2018-04-27,10.305,10.4,10.19,10.275,65835.0
2018-04-30,10.23,10.265,10.08,10.1,105141.0
2018-05-01,9.995,10.435,9.985,10.395,146453.0
2018-05-02,10.465,10.855,10.465,10.705,156100.0
2018-05-03,10.725,10.955,10.68,10.865,124546.0
2018-05-04,10.81,11.07,10.695,11.065,122275.0
2018-05-07,11.115,11.21,11.055,11.13,122783.0
2018-05-08,10.74,10.74,9.85,9.945,685804.0
2018-05-09,10.065,10.1,9.57,9.635,420592.0
2018-05-10,9.64,10.22,9.52,10.155,250612.0
2018-05-11,10.19,10.245,9.61,9.65,272054.0
2018-05-14,9.71,9.8,9.635,9.655,153375.0
2018-05-15,9.635,9.69,9.515,9.615,137984.0
2018-05-16,9.645,9.765,9.615,9.745,113365.0
2018-05-17,9.775,10.135,9.76,10.085,114799.0
2018-05-18,10.11,10.11,9.745,9.775,82421.0
2018-05-22,9.83,9.99,9.765,9.95,101474.0
2018-05-23,9.915,10.095,9.765,10.055,185149.0
2018-05-24,10.055,10.055,9.89,9.99,186157.0
2018-05-25,9.925,10.07,9.915,10.04,115075.0
2018-05-28,10.135,10.65,10.075,10.605,220758.0
2018-05-29,10.57,11.045,10.57,10.96,435540.0
2018-05-30,11.0,11.395,10.91,11.385,298775.0
2018-05-31,11.37,11.37,10.925,11.085,245947.0
2018-06-01,11.095,11.13,10.865,11.095,209302.0
2018-06-04,11.135,11.345,11.03,11.08,20100.0
2018-06-05,11.11,11.21,10.945,11.09,293160.0
2018-06-06,11.11,11.36,11.045,11.335,114077.0
2018-06-07,11.13,11.71,11.12,11.67,375480.0
2018-06-08,11.585,11.8,11.555,11.715,291101.0
2018-06-11,11.695,11.855,11.45,11.79,283678.0
2018-06-12,11.705,12.07,11.69,12.03,289603.0
2018-06-13,12.02,12.13,11.955,11.975,310210.0
2018-06-14,11.995,12.02,11.795,11.87,219401.0
2018-06-15,11.775,11.875,11.355,11.365,396752.0
2018-06-18,11.37,11.585,11.28,11.385,284765.0
2018-06-19,11.275,11.375,11.07,11.315,144838.0
2018-06-20,11.315,11.39,11.1,11.11,193901.0
2018-06-21,11.14,11.505,11.14,11.455,252513.0
2018-06-22,11.47,11.6,11.3,11.455,196103.0
2018-06-25,11.415,11.415,10.735,10.81,279020.0
2018-06-26,10.855,10.86,10.645,10.78,283672.0
2018-06-27,10.77,10.975,10.745,10.815,209918.0
2018-06-28,10.885,10.935,10.57,10.66,289894.0
2018-06-29,10.735,11.395,10.73,11.255,309148.0
2018-07-03,11.155,11.33,10.855,10.905,224791.0
2018-07-04,10.87,10.915,10.795,10.845,61411.0
2018-07-05,10.885,11.11,10.84,11.09,174544.0
2018-07-06,11.115,11.58,11.04,11.56,249593.0
2018-07-09,11.685,11.785,11.58,11.67,98536.0
2018-07-10,11.655,11.69,11.48,11.53,157221.0
2018-07-11,11.36,11.54,11.245,11.345,194551.0
2018-07-12,11.405,11.61,11.355,11.39,165422.0
2018-07-13,11.4,11.495,11.315,11.34,80011.0
2018-07-16,11.335,11.345,11.07,11.165,129409.0
2018-07-17,11.21,11.315,10.99,11.26,277236.0
2018-07-18,11.285,11.285,11.08,11.135,215531.0
2018-07-19,11.035,11.035,10.76,10.885,236134.0
2018-07-20,10.9,11.3,10.875,11.23,121417.0
2018-07-23,11.255,11.505,11.16,11.44,150973.0
2018-07-24,11.515,11.725,11.445,11.475,179976.0
2018-07-25,11.485,11.6,11.375,11.505,122589.0
2018-07-26,11.465,11.74,11.465,11.56,197098.0
2018-07-27,11.68,11.9,11.625,11.67,219709.0
2018-07-30,11.655,11.67,11.465,11.505,193107.0
2018-07-31,11.545,11.655,11.54,11.595,203316.0
2018-08-01,11.585,11.755,11.5,11.615,200228.0
2018-08-02,11.535,11.68,11.39,11.435,133859.0
2018-08-03,11.45,11.605,11.375,11.435,84539.0
2018-08-07,11.535,11.64,11.44,11.44,138034.0
2018-08-08,11.055,11.59,10.635,11.085,488567.0
2018-08-09,11.095,11.23,10.75,10.785,303338.0
2018-08-10,10.765,11.35,10.75,11.255,374463.0
2018-08-13,11.21,11.37,10.98,11.09,177091.0
2018-08-14,11.105,11.105,10.745,10.87,214832.0
2018-08-15,10.775,10.95,10.72,10.82,290283.0
2018-08-16,10.865,11.475,10.865,11.41,261548.0
2018-08-17,11.405,11.75,11.375,11.485,304395.0
2018-08-20,11.735,11.735,11.345,11.44,191301.0
2018-08-21,11.45,11.83,11.43,11.815,134898.0
2018-08-22,11.835,12.11,11.78,11.97,239155.0
2018-08-23,11.945,11.98,11.66,11.88,252210.0
2018-08-24,12.005,12.155,11.945,12.0,146928.0
2018-08-27,11.935,12.29,11.925,12.155,175860.0
2018-08-28,12.17,12.245,12.05,12.105,89759.0
2018-08-29,12.09,12.29,11.925,12.055,198715.0
2018-08-30,11.925,12.115,11.87,11.975,103457.0
2018-08-31,11.875,11.97,11.8,11.87,113493.0
2018-09-04,11.675,11.79,11.57,11.79,128019.0
2018-09-05,11.74,11.815,11.66,11.71,132699.0
2018-09-06,11.69,11.87,11.395,11.785,164362.0
2018-09-07,11.685,11.85,11.68,11.8,93195.0
2018-09-10,11.805,11.845,11.745,11.815,105527.0
2018-09-11,11.72,11.84,11.67,11.825,100665.0
2018-09-12,11.725,11.975,11.725,11.805,153417.0
2018-09-13,11.795,11.87,11.77,11.87,213089.0
2018-09-14,11.825,12.08,11.815,12.025,69694.0
2018-09-17,12.095,12.62,12.095,12.415,165634.0
2018-09-18,12.515,12.595,12.3,12.51,210828.0
2018-09-19,12.585,12.87,12.51,12.52,115248.0
2018-09-20,12.78,13.03,12.545,13.01,195148.0
2018-09-21,12.985,13.115,12.85,12.94,151544.0
2018-09-24,12.955,13.15,12.895,13.045,196494.0
2018-09-25,13.09,13.21,12.975,13.08,144842.0
2018-09-26,13.02,13.355,12.985,13.285,298167.0
2018-09-27,13.31,13.505,13.285,13.365,175056.0
2018-09-28,13.41,13.555,13.345,13.4,123075.0
2018-10-01,13.435,13.475,13.33,13.44,96770.0
2018-10-02,13.485,13.7,13.42,13.59,128107.0
2018-10-03,13.625,13.805,13.545,13.595,118917.0
2018-10-04,13.6,13.705,13.455,13.65,198198.0
2018-10-05,13.595,13.605,13.4,13.48,133579.0
2018-10-09,13.465,13.535,13.445,13.455,95011.0
2018-10-10,13.39,13.42,13.12,13.28,158690.0
2018-10-11,13.195,13.665,13.195,13.365,337652.0
2018-10-12,13.355,13.555,13.095,13.44,133537.0
2018-10-15,13.5,13.7,13.345,13.485,163197.0
2018-10-16,13.395,13.78,13.375,13.68,108267.0
2018-10-17,13.725,13.815,13.545,13.785,92784.0
2018-10-18,13.76,13.935,13.49,13.54,135029.0
2018-10-19,13.68,13.74,13.465,13.47,197719.0
2018-10-22,13.53,13.705,13.45,13.56,164487.0
2018-10-23,13.44,13.525,13.32,13.405,190203.0
2018-10-24,13.385,13.41,12.345,12.6,359746.0
2018-10-25,12.705,13.08,12.645,12.92,244163.0
2018-10-26,12.815,13.14,12.81,13.05,153954.0
2018-10-29,13.15,13.285,12.96,13.1,288052.0
2018-10-30,13.04,13.29,13.005,13.105,253636.0
2018-10-31,13.195,13.73,13.195,13.625,243133.0
2018-11-01,13.675,13.905,13.485,13.835,393143.0
2018-11-02,13.89,14.025,13.44,13.58,220606.0
2018-11-05,13.485,13.935,13.485,13.86,190903.0
2018-11-06,13.93,14.065,13.62,13.795,142961.0
2018-11-07,13.855,14.145,13.855,14.1,233974.0
2018-11-08,14.105,14.94,14.105,14.475,1176082.0
2018-11-09,14.32,14.52,13.89,14.46,392708.0
2018-11-12,14.475,14.82,14.345,14.76,349836.0
2018-11-13,14.77,14.84,14.525,14.775,333377.0
2018-11-14,14.68,14.92,14.355,14.475,330404.0
2018-11-15,14.435,14.75,14.39,14.66,281888.0
2018-11-16,14.68,14.84,14.66,14.74,233136.0
2018-11-19,14.715,14.92,14.585,14.86,208572.0
2018-11-20,14.745,14.755,14.405,14.51,195535.0
2018-11-21,14.54,14.885,14.54,14.745,271917.0
2018-11-22,14.76,14.9,14.695,14.79,45919.0
2018-11-23,14.74,14.74,14.0,14.365,290678.0
2018-11-26,14.21,14.315,12.775,12.815,643484.0
2018-11-27,12.635,12.685,12.29,12.345,689490.0
2018-11-28,12.335,12.695,12.325,12.645,459741.0
2018-11-29,12.58,12.74,12.43,12.55,119234.0
2018-11-30,12.505,12.7,12.395,12.67,158600.0
2018-12-03,12.885,12.955,12.71,12.795,205335.0
2018-12-04,12.765,12.77,12.29,12.58,359846.0
2018-12-05,12.5,12.59,12.315,12.41,156255.0
2018-12-06,12.375,12.545,12.13,12.48,232771.0
2018-12-07,12.585,12.585,12.185,12.26,182419.0
2018-12-10,12.105,12.19,11.885,11.905,208818.0
2018-12-11,12.04,12.145,11.58,11.71,244126.0
2018-12-12,11.715,11.815,11.46,11.465,147001.0
2018-12-13,11.55,11.755,11.5,11.745,123361.0
2018-12-14,11.625,11.685,11.435,11.47,202759.0
2018-12-17,11.405,11.78,11.34,11.775,240470.0
2018-12-18,11.73,11.98,11.47,11.53,283404.0
2018-12-19,11.59,11.775,11.27,11.34,122855.0
2018-12-20,11.435,11.59,11.235,11.52,210273.0
2018-12-21,11.555,12.115,11.485,12.005,471925.0
2018-12-24,11.9,12.04,11.655,11.705,96271.0
2018-12-27,11.99,11.99,11.3,11.51,157139.0
2018-12-28,11.695,11.84,11.585,11.715,102321.0
2018-12-31,11.835,11.87,11.605,11.845,67981.0
2019-01-02,11.68,11.845,11.315,11.455,122356.0
2019-01-03,11.485,11.555,11.375,11.52,97084.0
2019-01-04,11.64,11.98,11.6,11.85,283171.0
2019-01-07,11.85,11.94,11.685,11.91,94675.0
2019-01-08,11.955,12.14,11.89,11.96,128310.0
2019-01-09,11.93,12.11,11.78,11.885,120123.0
2019-01-10,11.87,12.06,11.71,12.03,89372.0
2019-01-11,12.0,12.3,11.985,12.065,101122.0
2019-01-14,12.09,12.13,11.965,12.075,64003.0
2019-01-15,12.085,12.24,11.83,12.085,116524.0
2019-01-16,12.11,12.115,11.82,11.86,75687.0
2019-01-17,11.735,11.85,11.47,11.805,152148.0
2019-01-18,11.73,12.145,11.73,11.96,176669.0
2019-01-21,12.11,12.11,11.88,11.955,33652.0
2019-01-22,11.91,11.965,11.14,11.185,318987.0
2019-01-23,11.195,11.725,10.82,11.555,659046.0
2019-01-24,11.53,11.76,11.495,11.595,170355.0
2019-01-25,11.605,12.325,11.58,12.27,261078.0
2019-01-28,12.355,12.705,12.275,12.58,260331.0
2019-01-29,12.65,12.83,12.65,12.715,132363.0
2019-01-30,12.97,14.355,12.97,14.3,523888.0
2019-01-31,14.165,14.845,14.145,14.825,364375.0
2019-02-01,14.79,14.885,14.635,14.71,358200.0
2019-02-04,14.66,15.035,14.48,15.005,212925.0
2019-02-05,15.045,15.485,15.0,15.305,318887.0
2019-02-06,15.22,15.685,15.17,15.685,415861.0
2019-02-07,15.59,15.78,15.51,15.735,213798.0
2019-02-08,15.63,16.125,15.555,16.015,266190.0
2019-02-11,16.01,16.07,15.685,15.97,166921.0
2019-02-12,15.98,15.98,15.655,15.975,237112.0
2019-02-13,15.94,16.025,15.44,15.62,234082.0
2019-02-14,15.54,15.715,15.42,15.515,160829.0
2019-02-15,15.435,15.55,15.415,15.5,330996.0
2019-02-19,15.405,16.52,15.405,16.33,521684.0
2019-02-20,16.365,16.42,16.015,16.11,186698.0
2019-02-21,16.06,16.12,15.77,15.945,223577.0
2019-02-22,15.535,16.205,15.46,15.875,201256.0
2019-02-25,15.585,15.865,15.3,15.71,227182.0
2019-02-26,15.555,15.83,15.555,15.695,183916.0
2019-02-27,15.68,15.925,15.56,15.68,126495.0
2019-02-28,15.62,16.09,15.595,16.035,144169.0
2019-03-01,16.03,16.065,15.725,16.035,164629.0
2019-03-04,16.015,16.035,15.84,15.935,136250.0
2019-03-05,15.965,16.225,15.895,16.185,155295.0
2019-03-06,16.215,16.215,15.865,15.96,160166.0
2019-03-07,15.96,16.125,15.505,15.605,190903.0
2019-03-08,15.88,15.88,14.595,14.705,313438.0
2019-03-11,14.76,14.995,14.34,14.525,384270.0
2019-03-12,14.58,14.61,14.15,14.405,286315.0
2019-03-13,14.56,14.61,14.215,14.395,283628.0
2019-03-14,14.315,14.46,14.205,14.325,197995.0
2019-03-15,14.385,14.545,14.21,14.355,198946.0
2019-03-18,14.445,14.79,14.14,14.145,256190.0
2019-03-19,14.225,14.57,14.165,14.35,249162.0
2019-03-20,14.355,14.5,14.03,14.12,267044.0
2019-03-21,14.095,14.49,14.095,14.44,178672.0
2019-03-22,14.41,14.425,13.965,14.2,193907.0
2019-03-25,14.255,14.285,14.025,14.055,146897.0
2019-03-26,14.18,14.335,14.08,14.235,192567.0
2019-03-27,14.25,14.35,14.105,14.24,140324.0
2019-03-28,14.47,14.72,14.455,14.69,158609.0
2019-03-29,14.8,14.91,14.715,14.89,187766.0
2019-04-01,14.94,15.53,14.935,15.5,333000.0
2019-04-02,15.57,15.92,15.335,15.815,234239.0
2019-04-03,16.015,16.15,15.475,15.56,151636.0
2019-04-04,15.52,15.85,15.5,15.805,122171.0
2019-04-05,15.875,16.195,15.825,16.08,254606.0
2019-04-08,16.08,16.445,16.05,16.44,185698.0
2019-04-09,16.465,16.725,16.405,16.585,272182.0
2019-04-10,16.655,16.67,16.48,16.585,203146.0
2019-04-11,16.485,16.5,16.21,16.225,104916.0
2019-04-12,16.3,16.45,16.25,16.25,277454.0
2019-04-15,16.24,16.6,16.065,16.15,119296.0
2019-04-16,16.17,16.395,15.715,15.81,184124.0
2019-04-17,15.815,16.025,15.66,15.795,268817.0
2019-04-18,15.76,16.15,15.66,16.1,169679.0
2019-04-22,16.09,16.145,15.97,16.14,50125.0
2019-04-23,16.145,16.45,16.065,16.175,114690.0
2019-04-24,16.16,16.26,15.605,15.67,176111.0
2019-04-25,15.685,15.88,15.33,15.37,121391.0
2019-04-26,15.3,15.41,15.16,15.365,107745.0
2019-04-29,15.36,15.605,15.265,15.57,83234.0
2019-04-30,15.65,15.96,15.58,15.71,105203.0
2019-05-01,15.66,15.69,15.215,15.23,104198.0
2019-05-02,15.205,15.27,14.685,14.88,162395.0
2019-05-03,14.93,15.16,14.82,14.91,93621.0
2019-05-06,14.705,14.875,14.635,14.77,122244.0
2019-05-07,14.79,15.315,14.785,15.295,150104.0
2019-05-08,15.275,15.86,15.275,15.66,230590.0
2019-05-09,15.56,15.705,15.28,15.68,128693.0
2019-05-10,15.605,15.67,15.28,15.55,140034.0
2019-05-13,15.41,15.565,15.11,15.435,167511.0
2019-05-14,15.665,16.575,15.56,16.22,353469.0
2019-05-15,16.145,16.215,15.895,16.17,124708.0
2019-05-16,16.2,16.47,16.04,16.335,86516.0
2019-05-17,16.27,16.84,16.27,16.79,302402.0
2019-05-21,16.82,16.895,16.425,16.44,140006.0
2019-05-22,16.38,16.42,15.7,15.835,236866.0
2019-05-23,15.735,16.15,15.53,15.895,187798.0
2019-05-24,15.98,16.08,15.67,15.71,127440.0
2019-05-27,15.69,16.01,15.69,16.01,105439.0
2019-05-28,15.97,16.145,15.82,15.965,102500.0
2019-05-29,15.76,16.095,15.71,16.03,93641.0
2019-05-30,16.05,16.16,15.73,15.77,75356.0
2019-05-31,15.66,15.98,15.58,15.975,225445.0
2019-06-03,16.015,16.02,15.415,15.58,227660.0
2019-06-04,15.58,16.025,15.455,15.925,225942.0
2019-06-05,15.98,16.08,15.69,15.765,118686.0
2019-06-06,15.83,15.87,15.66,15.705,117803.0
2019-06-07,15.705,15.72,15.435,15.63,136414.0
2019-06-10,15.645,16.12,15.62,15.675,131302.0
2019-06-11,15.86,16.36,15.72,16.04,217013.0
2019-06-12,16.08,16.22,15.81,15.86,243531.0
2019-06-13,15.96,16.295,15.885,16.16,240391.0
2019-06-14,16.155,16.63,16.05,16.605,157551.0
2019-06-17,16.635,16.835,16.54,16.71,124113.0
2019-06-18,16.71,17.445,16.695,17.365,305538.0
2019-06-19,17.385,17.585,17.24,17.385,150249.0
2019-06-20,17.495,17.595,16.99,17.245,170247.0
2019-06-21,17.195,17.305,17.015,17.145,174225.0
2019-06-24,17.045,17.4,17.005,17.31,109793.0
2019-06-25,17.325,17.495,17.18,17.245,97477.0
2019-06-26,17.275,17.46,17.195,17.395,120215.0
2019-06-27,17.535,18.065,17.395,18.0,343140.0
2019-06-28,17.96,18.225,17.825,18.225,210832.0
2019-07-02,18.2,18.745,18.18,18.465,444716.0
2019-07-03,18.45,18.475,17.985,18.095,140250.0
2019-07-04,18.115,18.365,18.05,18.365,114079.0
2019-07-05,18.02,18.05,17.685,17.87,171864.0
2019-07-08,17.805,18.075,17.755,18.045,259330.0
2019-07-09,17.945,18.065,17.66,17.94,202041.0
2019-07-10,18.07,18.07,17.725,18.035,119585.0
2019-07-11,18.02,18.08,17.705,17.96,102785.0
2019-07-12,17.935,18.05,17.775,17.88,99581.0
2019-07-15,17.895,18.19,17.815,17.99,183182.0
2019-07-16,17.805,17.985,17.245,17.265,193726.0
2019-07-17,17.285,17.935,17.28,17.9,200490.0
2019-07-18,17.89,18.095,17.79,18.005,123420.0
2019-07-19,18.06,18.53,18.04,18.345,204849.0
2019-07-22,18.36,18.36,18.11,18.265,128476.0
2019-07-23,18.325,18.325,17.7,17.76,155067.0
2019-07-24,17.645,17.645,17.135,17.22,245400.0
2019-07-25,17.15,17.255,16.63,16.745,282501.0
2019-07-26,16.755,16.81,16.4,16.405,198911.0
2019-07-29,16.39,16.525,16.29,16.46,166675.0
2019-07-30,16.43,16.79,16.42,16.66,230217.0
2019-07-31,16.635,16.72,16.335,16.375,186886.0
2019-08-01,16.24,16.28,15.63,15.655,246634.0
2019-08-02,15.585,15.59,15.045,15.105,267245.0
2019-08-06,14.83,15.35,14.615,15.08,457617.0
2019-08-07,14.98,15.04,14.655,14.705,391662.0
2019-08-08,14.765,14.965,14.64,14.915,243455.0
2019-08-09,14.84,14.905,14.43,14.445,244088.0
2019-08-12,14.39,14.57,14.125,14.18,318572.0
2019-08-13,14.14,14.385,14.05,14.26,294829.0
2019-08-14,14.07,14.195,13.745,13.83,215641.0
2019-08-15,13.565,13.975,13.215,13.64,320952.0
2019-08-16,13.725,13.765,13.56,13.67,223544.0
2019-08-19,13.715,13.965,13.7,13.895,317057.0
2019-08-20,13.845,13.93,13.67,13.75,336804.0
2019-08-21,13.81,13.81,13.535,13.63,178596.0
2019-08-22,13.645,13.735,13.41,13.465,186763.0
2019-08-23,13.375,13.42,13.11,13.205,183191.0
2019-08-26,13.3,13.325,13.035,13.035,95856.0
2019-08-27,13.21,13.635,13.195,13.535,247773.0
2019-08-28,13.59,13.62,12.955,12.985,315083.0
2019-08-29,13.19,13.605,13.155,13.43,302055.0
2019-08-30,13.535,13.725,13.415,13.555,174372.0
2019-09-03,13.44,13.475,12.98,13.01,226082.0
2019-09-04,13.35,13.4,13.01,13.03,232564.0
2019-09-05,13.145,13.61,13.01,13.57,994243.0
2019-09-06,13.555,13.56,13.205,13.23,208770.0
2019-09-09,13.3,13.56,13.065,13.435,207140.0
2019-09-10,13.535,13.725,13.45,13.675,246925.0
2019-09-11,13.72,13.79,13.34,13.49,198304.0
2019-09-12,13.515,14.09,13.51,14.08,384072.0
2019-09-13,14.3,14.515,13.645,14.095,463734.0
2019-09-16,14.315,14.485,13.89,14.175,334180.0
2019-09-17,14.09,14.485,14.085,14.395,239140.0
2019-09-18,14.4,14.445,13.82,14.045,325071.0
2019-09-19,13.985,14.215,13.895,14.09,226551.0
2019-09-20,14.07,14.19,13.77,14.11,420605.0
2019-09-23,14.005,14.035,13.74,13.895,379324.0
2019-09-24,13.855,13.945,13.42,13.535,578903.0
2019-09-25,13.48,13.685,13.23,13.525,206571.0
2019-09-26,13.59,13.855,13.085,13.45,453994.0
2019-09-27,13.8,13.86,12.94,13.0,591993.0
2019-09-30,13.025,13.45,13.0,13.335,274758.0
2019-10-01,13.105,13.13,12.26,12.4,528542.0
2019-10-02,12.195,12.34,12.015,12.19,253403.0
2019-10-03,12.115,12.52,12.095,12.29,312385.0
2019-10-04,12.35,12.55,12.27,12.46,211781.0
2019-10-07,12.5,12.545,12.33,12.435,149645.0
2019-10-08,12.375,12.515,12.33,12.385,156162.0
2019-10-09,12.47,12.495,12.0,12.205,328932.0
2019-10-10,12.275,12.855,12.27,12.745,214567.0
2019-10-11,12.855,13.195,12.765,13.16,303374.0
2019-10-15,13.095,13.13,12.45,12.61,375910.0
2019-10-16,12.48,12.595,12.125,12.45,383264.0
2019-10-17,12.475,12.79,12.44,12.55,120491.0
2019-10-18,12.625,12.66,12.39,12.41,173287.0
2019-10-21,12.535,12.59,12.08,12.095,231255.0
2019-10-22,12.11,12.225,12.0,12.135,267543.0
2019-10-23,12.225,12.42,12.165,12.3,186068.0
2019-10-24,12.37,12.37,11.92,12.02,214602.0
2019-10-25,12.045,12.22,12.04,12.07,147952.0
2019-10-28,12.18,12.475,12.075,12.33,145068.0
2019-10-29,12.37,12.39,12.04,12.17,180160.0
2019-10-30,12.34,12.41,12.2,12.29,202748.0
2019-10-31,12.235,12.31,11.865,12.08,161230.0
2019-11-01,12.095,12.145,11.84,11.91,281033.0
2019-11-04,12.015,12.325,11.915,12.265,416029.0
2019-11-05,12.34,12.59,12.335,12.525,164779.0
2019-11-06,12.605,12.61,12.3,12.35,153687.0
2019-11-07,12.42,13.25,12.42,13.08,420188.0
2019-11-08,13.085,13.17,12.535,12.92,311865.0
2019-11-11,12.82,12.885,12.455,12.775,222916.0
2019-11-12,12.735,12.825,12.46,12.555,203090.0
2019-11-13,12.46,12.535,12.085,12.21,236520.0
2019-11-14,12.175,12.685,12.16,12.62,200008.0
2019-11-15,12.67,12.685,12.415,12.595,268624.0
2019-11-18,12.565,12.8,12.47,12.725,231335.0
2019-11-19,12.785,13.265,12.735,13.17,413941.0
2019-11-20,13.09,13.115,12.81,13.025,305438.0
2019-11-21,13.01,13.215,12.99,13.06,233232.0
2019-11-22,13.13,13.575,13.01,13.535,302712.0
2019-11-25,13.6,13.855,13.535,13.705,249888.0
2019-11-26,13.745,13.97,13.65,13.695,241080.0
2019-11-27,13.775,13.775,13.44,13.535,206984.0
2019-11-28,13.57,13.78,13.535,13.755,85269.0
2019-11-29,13.765,13.81,13.66,13.675,148577.0
2019-12-02,13.72,13.805,13.52,13.63,143515.0
2019-12-03,13.575,13.745,13.355,13.635,217994.0
2019-12-04,13.72,13.755,13.46,13.67,275986.0
2019-12-05,13.71,13.825,13.63,13.68,113595.0
2019-12-06,13.795,13.995,13.74,13.86,142546.0
2019-12-09,13.865,14.27,13.855,14.225,303739.0
2019-12-10,14.255,14.28,13.905,14.095,220827.0
2019-12-11,14.185,14.235,13.955,14.0,224541.0
2019-12-12,13.975,14.335,13.94,14.245,197925.0
2019-12-13,14.35,14.485,14.215,14.475,278445.0
2019-12-16,14.485,14.635,14.445,14.615,247564.0
2019-12-17,14.65,14.825,14.41,14.485,273968.0
2019-12-18,14.44,14.55,14.14,14.15,192586.0
2019-12-19,14.165,14.27,13.86,13.945,325278.0
2019-12-20,13.995,14.12,13.52,13.55,539842.0
2019-12-23,13.64,13.855,13.595,13.745,284447.0
2019-12-24,13.795,13.935,13.565,13.89,1385809.0
2019-12-27,14.035,14.155,13.93,14.02,258558.0
2019-12-30,14.0,14.11,13.88,13.965,174005.0
2019-12-31,13.935,14.095,13.845,13.895,113134.0
2020-01-02,13.96,13.96,13.64,13.825,139816.0
2020-01-03,13.78,13.83,13.43,13.48,216470.0
2020-01-06,13.42,13.43,13.015,13.17,304625.0
2020-01-07,13.08,13.31,13.08,13.21,202191.0
2020-01-08,13.26,13.58,13.235,13.475,230543.0
2020-01-09,13.515,13.535,13.13,13.15,243199.0
2020-01-10,13.15,13.295,13.03,13.03,198337.0
2020-01-13,13.045,13.57,12.985,13.47,279491.0
2020-01-14,13.505,13.705,13.36,13.545,254298.0
2020-01-15,13.515,13.535,13.3,13.345,134015.0
2020-01-16,13.455,13.565,13.375,13.495,210881.0
2020-01-17,13.495,13.64,13.305,13.325,219605.0
2020-01-20,13.36,13.43,13.175,13.335,115043.0
2020-01-21,13.295,13.325,12.625,12.69,496703.0
2020-01-22,12.735,13.145,12.695,13.055,294605.0
2020-01-23,13.105,13.105,12.365,12.515,385147.0
2020-01-24,12.58,12.74,12.515,12.58,249337.0
2020-01-27,12.42,12.54,12.18,12.23,274218.0
2020-01-28,12.275,12.725,12.275,12.635,277802.0
2020-01-29,12.665,12.665,12.27,12.34,262328.0
2020-01-30,12.25,12.335,11.915,12.155,260510.0
2020-01-31,12.125,12.135,11.745,11.9,242822.0
2020-02-03,11.9,12.05,11.8,11.945,165302.0
2020-02-04,12.135,12.49,12.115,12.4,256195.0
2020-02-05,12.54,12.84,12.4,12.8,279798.0
2020-02-06,12.865,12.91,12.22,12.31,272603.0
2020-02-07,12.27,12.27,11.98,12.025,229348.0
2020-02-10,11.99,12.055,11.815,11.945,210131.0
2020-02-11,12.03,12.445,12.005,12.315,275703.0
2020-02-12,12.37,12.51,12.275,12.38,159342.0
2020-02-13,12.285,12.345,12.14,12.285,126169.0
2020-02-14,12.27,12.345,11.805,11.87,238445.0
2020-02-18,11.845,12.295,11.77,12.27,292217.0
2020-02-19,12.25,12.73,12.16,12.675,360245.0
2020-02-20,12.665,12.87,12.53,12.86,289908.0
2020-02-21,12.81,12.82,12.505,12.585,374808.0
2020-02-24,12.225,12.25,11.73,11.83,387330.0
2020-02-25,11.815,11.835,11.065,11.115,318938.0
2020-02-26,11.01,11.45,11.01,11.265,282660.0
2020-02-27,11.045,11.475,10.73,11.23,214511.0
2020-02-28,10.835,11.095,10.57,10.995,349240.0
2020-03-02,11.035,11.455,10.735,11.4,256380.0
2020-03-03,11.535,11.54,11.025,11.09,304739.0
2020-03-04,11.285,11.525,11.175,11.455,205934.0
2020-03-05,11.265,11.285,10.915,11.06,174372.0
2020-03-06,10.655,10.665,9.575,9.665,457505.0
2020-03-09,8.71,9.14,8.07,8.455,392968.0
2020-03-10,8.95,9.16,8.615,9.11,430955.0
2020-03-11,8.93,8.93,8.42,8.47,332012.0
2020-03-12,8.405,8.825,7.9,8.44,578780.0
2020-03-13,9.005,9.285,8.43,9.225,404147.0
2020-03-16,8.305,9.09,8.125,8.505,768543.0
2020-03-17,8.745,9.265,8.425,8.635,535286.0
2020-03-18,8.26,8.47,7.475,7.82,487724.0
2020-03-19,7.86,8.29,7.485,7.825,385090.0
2020-03-20,7.995,8.595,7.9,8.13,398134.0
2020-03-23,8.06,8.09,7.51,7.78,354821.0
2020-03-24,8.285,8.775,8.075,8.675,287411.0
2020-03-25,8.835,10.135,8.69,9.71,252168.0
2020-03-26,9.795,10.02,9.42,9.555,225991.0
2020-03-27,9.19,9.69,8.975,9.43,254550.0
2020-03-30,9.5,9.645,8.89,9.37,149733.0
2020-03-31,9.495,10.135,9.355,9.69,96317.0
2020-04-01,9.365,9.5,8.88,8.95,175207.0
2020-04-02,9.005,9.345,8.91,9.14,135806.0
2020-04-03,9.165,9.415,8.785,8.985,108541.0
2020-04-06,9.265,9.575,9.115,9.535,192845.0
2020-04-07,9.855,10.23,9.73,10.195,186317.0
2020-04-08,10.225,10.575,10.065,10.215,166875.0
2020-04-09,10.375,10.74,10.08,10.37,172091.0
2020-04-13,10.485,10.565,9.965,10.175,179727.0
2020-04-14,10.23,10.815,10.23,10.56,123434.0
2020-04-15,10.34,10.34,9.885,10.0,142917.0
2020-04-16,10.02,10.19,9.81,9.97,86657.0
2020-04-17,10.175,11.345,10.06,11.16,404139.0
2020-04-20,10.85,11.335,10.8,11.18,221222.0
2020-04-21,10.875,11.84,10.875,11.355,478586.0
2020-04-22,11.59,11.775,11.025,11.305,396663.0
2020-04-23,11.47,11.755,11.2,11.235,340875.0
2020-04-24,11.405,11.7,11.055,11.365,214804.0
2020-04-27,11.39,11.74,11.18,11.595,228895.0
2020-04-28,11.755,11.805,11.4,11.68,134717.0
2020-04-29,11.895,12.25,11.815,11.965,346883.0
2020-04-30,11.905,11.905,11.31,11.38,281144.0
2020-05-01,11.215,11.24,10.975,11.1,137016.0
2020-05-04,10.975,11.295,10.875,11.025,103836.0
2020-05-05,11.2,11.285,10.85,10.87,150825.0
2020-05-06,10.91,11.075,10.755,10.95,213203.0
2020-05-07,11.125,11.555,11.005,11.46,181127.0
2020-05-08,11.59,11.84,11.385,11.5,174717.0
2020-05-11,11.53,11.93,11.405,11.55,269565.0
2020-05-12,11.61,11.76,11.415,11.42,125433.0
2020-05-13,11.415,11.615,11.21,11.315,154938.0
2020-05-14,11.17,11.275,10.675,10.985,203864.0
2020-05-15,10.97,11.33,10.855,11.21,107910.0
2020-05-19,11.835,12.025,11.44,11.845,184603.0
2020-05-20,11.965,12.155,11.735,12.05,178267.0
2020-05-21,12.045,12.265,11.85,12.22,203812.0
2020-05-22,12.19,12.35,11.945,12.1,108144.0
2020-05-25,12.215,12.44,12.045,12.4,71663.0
2020-05-26,12.585,12.64,12.27,12.45,168870.0
2020-05-27,12.565,12.78,12.26,12.75,208066.0
2020-05-28,12.885,12.91,12.41,12.65,126168.0
2020-05-29,12.585,13.13,12.55,12.915,250732.0
2020-06-01,12.945,13.47,12.945,13.075,276717.0
2020-06-02,13.215,13.275,12.97,13.175,133602.0
2020-06-03,13.27,13.27,12.795,12.95,189185.0
2020-06-04,12.95,13.235,12.825,13.235,171552.0
2020-06-05,13.38,13.64,13.2,13.23,321018.0
2020-06-08,13.505,14.325,13.36,14.295,416064.0
2020-06-09,14.18,14.275,13.605,13.93,171692.0
2020-06-10,13.86,14.01,13.54,13.7,231313.0
2020-06-11,13.275,13.615,13.115,13.215,240344.0
2020-06-12,13.405,13.78,13.2,13.715,273077.0
2020-06-15,13.415,13.615,12.935,13.46,252748.0
2020-06-16,13.66,13.98,13.515,13.645,230255.0
2020-06-17,13.72,13.885,13.5,13.67,132016.0
2020-06-18,13.385,13.685,13.385,13.58,88976.0
2020-06-19,13.69,13.82,13.57,13.735,184010.0
2020-06-22,13.665,13.875,13.595,13.835,102774.0
2020-06-23,13.89,14.245,13.835,14.245,220652.0
2020-06-24,14.08,14.37,14.035,14.37,146930.0
2020-06-25,14.215,14.35,13.745,13.84,246866.0
2020-06-26,13.91,13.92,13.535,13.72,181810.0
2020-06-29,13.81,14.045,13.685,13.995,82703.0
2020-06-30,13.995,14.505,13.92,14.26,120461.0
2020-07-02,14.505,14.505,14.13,14.2,114920.0
2020-07-03,14.1,14.2,14.01,14.075,33330.0
2020-07-06,14.21,14.63,14.195,14.555,163354.0
2020-07-07,14.51,14.65,14.355,14.56,201528.0
2020-07-08,14.65,14.905,14.525,14.835,190377.0
2020-07-09,14.81,15.115,14.725,15.005,230963.0
2020-07-10,15.005,15.395,14.85,15.38,206093.0
2020-07-13,15.42,15.815,14.96,15.015,113390.0
2020-07-14,14.95,15.495,14.95,15.435,158137.0
2020-07-15,15.57,15.57,15.15,15.57,100659.0
2020-07-16,15.42,15.63,15.375,15.41,77113.0
2020-07-17,15.44,15.845,15.44,15.71,189813.0
2020-07-20,15.53,15.8,15.465,15.565,110254.0
2020-07-21,15.64,15.785,15.215,15.375,83292.0
2020-07-22,15.335,15.35,14.65,14.835,248016.0
2020-07-23,15.0,15.295,14.745,15.205,164294.0
2020-07-24,15.13,15.16,14.875,14.995,49417.0
2020-07-27,14.985,15.285,14.95,15.285,98808.0
2020-07-28,15.145,15.57,15.06,15.515,150266.0
2020-07-29,15.54,15.63,15.32,15.485,131571.0
2020-07-30,15.31,15.31,15.03,15.1,77591.0
2020-07-31,15.18,15.275,15.0,15.075,85557.0
2020-08-04,15.24,15.26,14.925,15.25,95981.0
2020-08-05,15.41,15.885,15.345,15.885,146902.0
2020-08-06,15.88,16.325,15.865,15.97,195798.0
2020-08-07,15.885,15.985,15.57,15.89,160972.0
2020-08-10,15.9,16.51,15.715,16.46,212550.0
2020-08-11,16.46,16.46,15.905,15.985,151580.0
2020-08-12,16.175,16.57,15.985,16.17,195664.0
2020-08-13,16.18,16.525,15.97,16.26,124567.0
2020-08-14,16.28,16.42,16.15,16.245,60348.0
2020-08-17,16.325,16.905,16.31,16.865,132070.0
2020-08-18,16.915,17.01,16.675,16.975,100712.0
2020-08-19,16.96,16.975,16.645,16.765,131561.0
2020-08-20,16.71,16.715,16.41,16.64,97179.0
2020-08-21,16.575,16.63,16.275,16.325,69611.0
2020-08-24,16.41,16.53,16.145,16.405,105986.0
2020-08-25,16.425,16.505,16.17,16.27,75839.0
2020-08-26,16.26,16.45,16.215,16.24,92911.0
2020-08-27,16.26,16.44,15.985,16.1,116266.0
2020-08-28,16.12,16.375,16.12,16.29,79912.0
2020-08-31,16.32,16.39,15.955,16.09,81555.0
2020-09-01,16.135,16.545,16.09,16.54,88165.0
2020-09-02,16.545,16.65,16.07,16.22,135062.0
2020-09-03,16.17,16.25,15.825,15.99,163176.0
2020-09-04,16.055,16.305,15.715,15.975,74058.0
2020-09-08,15.715,15.985,15.475,15.755,107132.0
2020-09-09,15.97,16.32,15.825,16.28,147458.0
2020-09-10,16.34,16.41,15.71,15.825,130837.0
2020-09-11,15.9,15.9,15.58,15.8,149838.0
2020-09-14,15.805,15.885,15.5,15.585,118241.0
2020-09-15,15.64,15.79,15.38,15.395,129771.0
2020-09-16,15.48,15.82,15.435,15.665,271691.0
2020-09-17,15.555,15.975,15.305,15.97,176911.0
2020-09-18,16.0,16.495,15.975,16.145,281113.0
2020-09-21,15.925,16.05,15.47,15.635,132104.0
2020-09-22,15.575,15.825,15.475,15.545,156976.0
2020-09-23,15.535,15.745,14.995,15.0,162042.0
2020-09-24,14.915,15.52,14.825,15.165,102550.0
2020-09-25,15.08,15.315,15.05,15.275,42963.0
2020-09-28,15.405,15.52,15.095,15.275,139765.0
2020-09-29,15.37,15.58,15.115,15.25,142416.0
2020-09-30,15.24,15.515,15.19,15.36,103055.0
2020-10-01,15.42,15.635,15.245,15.545,94668.0
2020-10-02,15.425,15.52,15.325,15.425,72321.0
2020-10-05,15.36,16.0,15.265,15.795,163050.0
2020-10-06,15.82,16.005,15.345,15.36,108524.0
2020-10-07,15.485,15.835,15.275,15.375,118778.0
2020-10-08,15.485,15.61,15.285,15.385,87390.0
2020-10-09,15.525,15.605,15.335,15.385,100955.0
2020-10-13,15.335,15.51,14.815,15.11,362921.0
2020-10-14,15.145,15.68,15.145,15.665,110067.0
2020-10-15,15.415,16.195,15.415,15.985,179120.0
2020-10-16,16.01,16.14,15.615,15.82,118295.0
2020-10-19,15.705,16.005,15.57,15.58,111293.0
2020-10-20,15.65,15.795,15.33,15.335,135448.0
2020-10-21,15.385,15.775,15.335,15.62,110462.0
2020-10-22,15.68,15.76,15.47,15.69,117008.0
2020-10-23,15.735,15.74,15.415,15.5,52916.0
2020-10-26,15.415,15.465,14.825,14.915,95640.0
2020-10-27,14.945,15.17,14.845,15.065,57657.0
2020-10-28,14.775,14.855,14.36,14.41,122566.0
2020-10-29,14.37,14.675,14.36,14.475,78423.0
2020-10-30,14.385,14.64,14.265,14.64,99142.0
2020-11-02,14.685,14.895,14.63,14.84,74442.0
2020-11-03,15.02,15.24,14.735,14.885,67717.0
2020-11-04,14.85,15.03,14.645,15.03,156566.0
2020-11-05,15.245,15.405,14.885,14.995,190882.0
2020-11-06,14.51,15.035,14.445,14.94,183071.0
2020-11-09,15.465,15.47,14.895,14.94,156562.0
2020-11-10,14.975,15.18,14.295,14.39,181513.0
2020-11-11,14.515,14.55,14.07,14.17,194655.0
2020-11-12,14.215,14.46,14.03,14.105,128924.0
2020-11-13,14.11,14.46,14.085,14.41,119415.0
2020-11-16,14.59,14.725,14.38,14.705,223513.0
2020-11-17,14.855,14.855,14.425,14.57,169044.0
2020-11-18,14.575,14.755,14.47,14.53,65655.0
2020-11-19,14.4,14.53,14.215,14.36,108688.0
2020-11-20,14.445,14.575,14.26,14.535,96531.0
2020-11-23,14.59,14.78,14.46,14.76,101745.0
2020-11-24,14.775,15.15,14.775,14.94,136066.0
2020-11-25,14.95,15.125,14.595,14.79,175648.0
2020-11-26,14.735,14.95,14.655,14.84,76649.0
2020-11-27,15.385,16.03,15.305,15.73,403928.0
2020-11-30,15.91,16.105,15.515,15.72,294837.0
2020-12-01,15.88,16.285,15.67,16.09,246848.0
2020-12-02,16.26,16.775,15.835,16.775,248515.0
2020-12-03,17.2,18.815,17.01,18.52,632929.0
2020-12-04,18.565,18.92,18.565,18.63,228376.0
2020-12-07,18.705,18.705,18.18,18.585,175552.0
2020-12-08,18.565,18.605,18.105,18.54,260908.0
2020-12-09,18.67,18.805,18.11,18.415,208637.0
2020-12-10,18.215,18.875,18.18,18.655,176838.0
2020-12-11,18.64,19.205,18.605,19.095,185565.0
2020-12-14,19.145,19.315,18.625,18.815,139607.0
2020-12-15,18.78,19.4,18.78,19.185,122673.0
2020-12-16,19.725,20.15,19.58,20.0,255078.0
2020-12-17,20.195,21.12,20.11,20.735,265097.0
2020-12-18,20.87,20.895,20.56,20.64,110747.0
2020-12-21,20.395,21.175,20.285,20.905,275935.0
2020-12-22,21.13,21.13,20.395,20.595,229198.0
2020-12-23,20.69,20.985,20.69,20.815,161176.0
2020-12-24,20.815,21.045,20.71,20.915,230461.0
2020-12-29,21.225,21.38,20.94,21.225,482852.0
2020-12-30,21.48,21.76,20.57,20.91,332587.0
2020-12-31,20.875,20.955,20.435,20.535,161217.0
2021-01-04,20.69,20.94,19.945,20.53,375023.0
2021-01-05,20.45,20.705,20.18,20.42,411095.0
2021-01-06,20.28,20.89,20.28,20.565,286528.0
2021-01-07,20.67,21.03,20.505,20.705,285615.0
2021-01-08,20.825,21.085,20.405,21.055,299007.0
2021-01-11,20.835,20.945,20.575,20.76,218203.0
2021-01-12,20.86,21.02,20.74,20.92,278630.0
2021-01-13,20.825,21.03,20.625,20.935,233011.0
2021-01-14,20.94,21.18,20.6,21.035,355372.0
2021-01-15,20.97,21.11,20.58,20.59,254797.0
2021-01-18,20.77,20.82,20.395,20.475,75589.0
2021-01-19,20.475,20.75,20.21,20.41,199328.0
2021-01-20,20.57,21.085,20.475,20.8,289627.0
2021-01-21,21.01,21.53,20.86,21.055,216540.0
2021-01-22,20.84,21.03,20.43,20.63,251490.0
2021-01-25,20.84,20.84,20.335,20.595,230967.0
2021-01-26,20.705,20.785,20.365,20.405,303355.0
2021-01-27,20.23,20.28,19.585,19.685,391896.0
2021-01-28,19.95,20.425,19.67,20.365,227958.0
2021-01-29,20.365,20.63,19.97,20.06,283487.0
2021-02-01,20.19,20.74,20.17,20.53,315297.0
2021-02-02,20.695,20.74,20.105,20.195,277771.0
2021-02-03,20.29,20.305,19.915,20.24,283293.0
2021-02-04,20.435,20.845,20.06,20.715,321375.0
2021-02-05,20.895,21.39,20.715,21.285,181987.0
2021-02-08,21.415,21.82,21.35,21.72,288479.0
2021-02-09,21.815,21.96,21.575,21.83,204607.0
2021-02-10,21.93,22.18,21.525,21.545,203691.0
2021-02-11,21.66,21.89,21.53,21.71,216267.0
2021-02-12,21.665,21.885,21.35,21.76,115518.0
2021-02-16,21.955,22.465,21.65,22.24,268337.0
2021-02-17,22.33,22.64,22.01,22.29,325357.0
2021-02-18,22.355,22.385,21.99,22.055,212628.0
2021-02-19,22.205,23.145,22.205,23.07,268984.0
2021-02-22,23.15,23.42,22.83,23.195,257475.0
2021-02-23,23.21,23.34,22.585,23.22,202306.0
2021-02-24,23.395,23.75,23.08,23.64,292524.0
2021-02-25,23.825,23.87,23.04,23.445,281443.0
2021-02-26,23.3,23.44,22.54,22.97,230939.0
2021-03-01,23.405,24.505,23.17,24.31,465610.0
2021-03-02,24.245,24.605,24.0,24.31,372414.0
2021-03-03,24.385,24.815,23.99,24.52,325787.0
2021-03-04,24.52,24.875,22.925,23.18,358902.0
2021-03-05,23.745,24.185,23.25,24.05,368815.0
2021-03-08,23.94,24.56,23.56,24.245,275934.0
2021-03-09,24.365,24.52,23.835,24.215,331724.0
2021-03-10,24.435,24.9,24.135,24.57,441006.0
2021-03-11,24.87,25.58,24.595,25.3,327084.0
2021-03-12,25.41,25.49,25.13,25.38,310770.0
2021-03-15,25.505,25.67,24.92,24.995,609422.0
2021-03-16,25.095,25.495,24.97,25.19,437959.0
2021-03-17,25.095,25.505,24.875,25.38,576893.0
2021-03-18,25.345,25.505,24.335,24.45,684881.0
2021-03-19,24.435,25.19,24.0,24.62,1015544.0
2021-03-22,24.625,24.775,23.19,23.495,748809.0
2021-03-23,23.39,23.465,22.825,22.9,484590.0
2021-03-24,23.235,23.3,22.67,22.985,467935.0
2021-03-25,22.765,22.835,22.05,22.775,503465.0
2021-03-26,22.985,23.81,22.78,23.725,480463.0
2021-03-29,23.91,23.975,23.035,23.395,458724.0
2021-03-30,23.535,23.58,23.02,23.345,201058.0
2021-03-31,23.54,24.005,23.5,23.965,296559.0
2021-04-01,23.955,24.305,23.54,24.24,393529.0
2021-04-05,23.955,24.42,23.77,24.175,208718.0
2021-04-06,24.01,24.21,23.345,23.455,336922.0
2021-04-07,23.415,23.655,23.295,23.305,250193.0
2021-04-08,23.545,23.99,23.475,23.87,235006.0
2021-04-09,23.945,23.945,23.645,23.705,100029.0
2021-04-12,23.63,23.83,23.35,23.455,245793.0
2021-04-13,23.5,23.99,23.485,23.945,209802.0
2021-04-14,24.01,24.615,23.945,24.385,249478.0
2021-04-15,24.56,24.56,24.205,24.33,207758.0
2021-04-16,24.515,24.885,24.205,24.865,215928.0
2021-04-19,25.015,25.69,24.535,24.995,396556.0
2021-04-20,25.085,25.375,24.88,25.19,195314.0
2021-04-21,25.265,25.98,25.185,25.85,301702.0
2021-04-22,25.985,26.145,25.65,25.87,304271.0
2021-04-23,25.965,26.23,25.765,26.1,139853.0
2021-04-26,26.22,26.755,26.115,26.575,183073.0
2021-04-27,26.76,27.28,26.495,26.69,277755.0
2021-04-28,26.955,27.43,26.795,27.255,231448.0
2021-04-29,27.525,27.7,26.88,27.075,210845.0
2021-04-30,27.185,27.79,27.025,27.195,283238.0
2021-05-03,27.5,27.72,27.08,27.31,242723.0
2021-05-04,27.285,27.56,27.045,27.54,196626.0
2021-05-05,27.735,28.365,27.57,28.295,337961.0
2021-05-06,28.335,28.76,28.285,28.595,245240.0
2021-05-07,28.955,28.97,27.23,27.78,388264.0
2021-05-10,27.9,29.11,27.9,28.91,343521.0
2021-05-11,28.67,28.825,27.985,28.605,284062.0
2021-05-12,28.595,28.795,28.095,28.375,225904.0
2021-05-13,28.34,28.755,27.89,28.09,223790.0
2021-05-14,28.16,28.185,27.57,28.045,161841.0
2021-05-17,28.025,28.995,27.85,28.84,298469.0
2021-05-18,29.01,29.35,28.76,28.955,210910.0
2021-05-19,28.525,28.595,27.715,27.85,354872.0
2021-05-20,27.86,28.18,27.43,27.715,180680.0
2021-05-21,27.83,27.99,27.385,27.615,197494.0
2021-05-25,27.765,28.075,27.44,27.605,202203.0
2021-05-26,27.635,27.955,27.065,27.86,231544.0
2021-05-27,27.99,28.51,27.83,28.315,185239.0
2021-05-28,28.535,28.845,28.375,28.725,169899.0
2021-05-31,28.975,29.64,28.805,29.405,150964.0
2021-06-01,29.735,30.055,29.48,29.89,189353.0
2021-06-02,29.925,30.165,29.475,29.585,199684.0
2021-06-03,29.455,29.735,29.255,29.295,168975.0
2021-06-04,29.465,30.62,29.385,30.07,259570.0
2021-06-07,30.095,30.22,29.64,29.935,242953.0
2021-06-08,30.025,30.73,29.705,30.42,213004.0
2021-06-09,30.69,30.99,30.21,30.815,214401.0
2021-06-10,31.065,31.55,30.775,31.13,271405.0
2021-06-11,31.39,31.96,31.37,31.89,180205.0
2021-06-14,32.07,32.115,30.66,31.015,347888.0
2021-06-15,30.98,31.055,29.195,29.565,467707.0
2021-06-16,30.425,30.52,29.895,30.095,289040.0
2021-06-17,30.065,30.185,29.57,29.98,366863.0
2021-06-18,29.845,30.2,29.68,29.74,166419.0
2021-06-21,30.11,31.055,29.825,30.905,254163.0
2021-06-22,30.905,32.1,30.575,31.78,378461.0
2021-06-23,32.145,32.65,32.035,32.08,290341.0
2021-06-24,32.495,32.495,32.03,32.205,225906.0
2021-06-25,32.21,32.625,32.2,32.505,175521.0
2021-06-28,32.655,32.675,31.695,32.235,292240.0
2021-06-29,31.615,31.97,31.065,31.26,340188.0
2021-06-30,31.15,31.695,31.07,31.505,203465.0
2021-07-02,31.56,32.075,30.97,32.045,238542.0
2021-07-05,32.075,32.4,31.54,32.05,83837.0
2021-07-06,31.93,31.975,31.385,31.75,128043.0
2021-07-07,31.695,32.065,31.445,31.795,165542.0
2021-07-08,31.145,31.8,30.955,31.665,188459.0
2021-07-09,31.83,32.6,31.7,32.015,155518.0
2021-07-12,32.005,32.005,31.625,31.935,82785.0
2021-07-13,31.835,32.96,31.835,32.52,239776.0
2021-07-14,32.655,32.89,32.5,32.78,121684.0
2021-07-15,32.32,33.205,32.32,32.87,153198.0
2021-07-16,32.95,33.0,31.895,32.285,166277.0
2021-07-19,31.76,31.855,30.03,31.005,484475.0
2021-07-20,31.055,31.58,30.9,31.22,166462.0
2021-07-21,31.495,32.025,31.24,31.81,189347.0
2021-07-22,31.815,32.19,31.515,31.86,135709.0
2021-07-23,31.995,32.245,31.815,32.15,88621.0
2021-07-26,32.285,33.0,32.285,32.935,177739.0
2021-07-27,32.87,33.07,32.195,32.555,125330.0
2021-07-28,32.705,32.99,32.555,32.86,134328.0
2021-07-29,33.195,33.62,32.97,33.365,198835.0
2021-07-30,33.35,33.485,33.0,33.275,148478.0
2021-08-03,32.695,32.875,31.515,32.85,273461.0
2021-08-04,32.82,33.42,32.205,32.725,136759.0
2021-08-05,32.8,32.8,32.055,32.15,161053.0
2021-08-06,32.235,33.135,32.235,32.8,173195.0
2021-08-09,32.665,32.735,31.88,32.145,185408.0
2021-08-10,32.545,32.87,32.265,32.795,248647.0
2021-08-11,32.95,33.185,32.745,32.84,143852.0
2021-08-12,32.94,33.12,32.525,33.075,123870.0
2021-08-13,33.145,33.34,32.955,33.105,151975.0
2021-08-16,32.9,33.115,32.41,32.83,213144.0
2021-08-17,32.755,32.87,31.875,32.055,204435.0
2021-08-18,31.85,31.87,30.89,30.925,454371.0
2021-08-19,30.19,30.31,27.295,27.885,1037695.0
2021-08-20,27.77,28.435,26.43,27.02,718560.0
2021-08-23,27.155,28.175,27.105,27.6,386274.0
2021-08-24,27.945,28.595,27.945,28.315,267468.0
2021-08-25,28.51,28.855,28.42,28.6,196589.0
2021-08-26,28.745,28.79,28.2,28.255,179348.0
2021-08-27,28.695,29.22,28.5,29.0,278637.0
2021-08-30,29.21,29.825,28.945,29.595,260357.0
2021-08-31,29.63,29.75,29.18,29.535,150456.0
2021-09-01,29.57,29.73,28.71,28.845,315946.0
2021-09-02,28.755,28.91,27.735,28.005,562924.0
2021-09-03,28.1,28.97,28.1,28.865,277854.0
2021-09-07,28.75,28.845,28.205,28.66,174228.0
2021-09-08,28.735,28.765,27.905,28.03,245701.0
2021-09-09,27.97,28.325,27.885,28.235,184184.0
2021-09-10,28.635,28.845,28.215,28.24,118716.0
2021-09-13,28.425,28.62,27.77,28.1,151749.0
2021-09-14,28.1,28.22,27.65,27.95,205717.0
2021-09-15,28.1,28.45,27.905,28.08,177745.0
2021-09-16,28.375,28.945,27.635,28.195,637786.0
2021-09-17,27.98,28.14,26.22,26.555,1043105.0
2021-09-20,26.085,26.085,25.035,25.465,765540.0
2021-09-21,25.825,25.825,25.14,25.585,399533.0
2021-09-22,26.205,26.29,25.72,25.845,414918.0
2021-09-23,25.88,26.395,25.76,26.205,438169.0
2021-09-24,26.205,26.375,25.59,26.135,382907.0
2021-09-27,26.27,27.075,26.21,27.025,719340.0
2021-09-28,26.985,27.325,25.835,26.005,595045.0
2021-09-29,26.005,26.04,23.995,24.02,675426.0
2021-09-30,24.045,24.985,24.025,24.925,520149.0
2021-10-01,24.925,24.985,23.875,24.395,315605.0
2021-10-04,24.215,24.555,23.705,23.985,272622.0
2021-10-05,24.025,24.74,23.585,24.72,285878.0
2021-10-06,24.515,24.535,24.025,24.095,230777.0
2021-10-07,24.45,24.985,24.335,24.755,273922.0
2021-10-08,25.01,25.285,24.665,24.96,246373.0
2021-10-12,25.2,25.47,25.035,25.12,230215.0
2021-10-13,25.155,25.42,24.745,25.335,241617.0
2021-10-14,25.715,26.035,25.455,25.885,361470.0
2021-10-15,25.75,25.75,24.895,25.625,552780.0
2021-10-18,25.64,25.985,25.255,25.97,245002.0
2021-10-19,25.965,26.6,25.85,26.51,287121.0
2021-10-20,26.5,26.5,25.965,26.04,230427.0
2021-10-21,25.9,26.185,25.545,25.71,252917.0
2021-10-22,25.835,26.255,25.71,25.99,249605.0
2021-10-25,26.02,26.49,25.9,26.48,225034.0
2021-10-26,26.475,26.645,26.015,26.26,249927.0
2021-10-27,26.075,26.305,25.605,25.66,174655.0
2021-10-28,25.815,26.26,25.435,26.04,156430.0
2021-10-29,25.97,26.075,25.315,25.355,357165.0
2021-11-01,25.405,25.825,25.35,25.695,159894.0
2021-11-02,25.435,25.505,24.025,24.465,609180.0
2021-11-03,24.57,24.66,24.115,24.36,235598.0
2021-11-04,24.585,24.845,24.385,24.54,165268.0
2021-11-05,24.975,25.195,24.77,24.925,201302.0
2021-11-08,25.08,25.25,24.515,24.795,365122.0
2021-11-09,24.74,25.095,24.365,24.585,247483.0
2021-11-10,24.69,25.085,24.45,24.49,293158.0
2021-11-11,24.865,25.665,24.78,25.545,487692.0
2021-11-12,25.54,25.58,25.305,25.47,165740.0
2021-11-15,25.73,25.73,25.06,25.365,207442.0
2021-11-16,25.28,25.68,25.205,25.52,176692.0
2021-11-17,25.57,25.615,25.17,25.185,179511.0
2021-11-18,25.18,25.365,24.695,24.89,282306.0
2021-11-19,24.865,25.405,24.78,25.025,176526.0
2021-11-22,25.435,25.56,25.1,25.335,231636.0
2021-11-23,25.475,26.575,25.445,26.55,557526.0
2021-11-24,26.685,26.99,26.395,26.94,443018.0
2021-11-25,26.995,27.35,26.465,27.23,250312.0
2021-11-26,26.39,26.7,25.99,26.34,346165.0
2021-11-29,26.785,27.07,26.22,26.875,259198.0
2021-11-30,26.95,26.95,25.505,25.665,392530.0
2021-12-01,26.055,26.275,25.425,25.44,250540.0
2021-12-02,25.625,25.73,25.29,25.42,223368.0
2021-12-03,25.545,25.605,25.05,25.32,308085.0
2021-12-06,25.425,26.005,25.12,25.95,165238.0
2021-12-07,26.495,26.925,26.36,26.8,258919.0
2021-12-08,26.825,26.925,26.255,26.465,281498.0
2021-12-09,26.245,26.405,26.025,26.355,141871.0
2021-12-10,26.51,26.535,26.03,26.325,134589.0
2021-12-13,26.415,26.73,26.24,26.685,139861.0
2021-12-14,26.56,26.9,26.395,26.595,160629.0
2021-12-15,26.62,26.715,25.49,26.0,303256.0
2021-12-16,26.365,26.68,26.125,26.17,349643.0
2021-12-17,26.27,26.33,25.355,25.645,622752.0
2021-12-20,25.475,26.125,25.11,26.09,377178.0
2021-12-21,26.34,26.825,26.16,26.61,280497.0
2021-12-22,26.61,26.99,26.515,26.96,210867.0
2021-12-23,27.04,28.2,26.87,27.915,562171.0
2021-12-24,27.915,28.205,27.605,28.08,128947.0
2021-12-29,28.17,28.17,27.425,27.825,378113.0
2021-12-30,27.875,27.885,27.28,27.44,213200.0
2021-12-31,27.41,27.54,27.2,27.36,109868.0
2022-01-04,27.335,27.685,26.79,26.835,263756.0
2022-01-05,26.835,27.825,26.835,27.08,245149.0
2022-01-06,27.135,27.4,26.55,27.075,267213.0
2022-01-07,27.265,27.86,27.075,27.81,235014.0
2022-01-10,27.79,28.13,27.44,28.09,223845.0
2022-01-11,28.065,28.56,27.98,28.21,317131.0
2022-01-12,28.425,28.795,28.265,28.76,271689.0
2022-01-13,28.76,28.815,28.48,28.585,188456.0
2022-01-14,28.275,28.52,28.14,28.43,255627.0
2022-01-17,28.62,28.78,28.495,28.765,144406.0
2022-01-18,28.505,28.505,27.795,28.365,428154.0
2022-01-19,28.555,28.795,28.145,28.22,273177.0
2022-01-20,28.335,28.815,28.0,28.075,210588.0
2022-01-21,27.92,27.94,27.125,27.36,326923.0
2022-01-24,27.125,27.2,25.915,27.175,457966.0
2022-01-25,26.97,27.44,26.505,27.105,252201.0
2022-01-26,27.535,28.195,27.345,27.7,381079.0
2022-01-27,27.905,28.705,27.9,28.395,407138.0
2022-01-28,28.35,28.97,28.17,28.92,365736.0
2022-01-31,28.975,29.095,28.49,28.54,264416.0
2022-02-01,28.795,29.32,28.65,29.21,356422.0
2022-02-02,29.24,29.715,29.16,29.23,320010.0
2022-02-03,29.13,29.415,28.905,29.11,181850.0
2022-02-04,29.175,29.96,29.16,29.895,256383.0
2022-02-07,29.945,30.565,29.895,30.325,313311.0
2022-02-08,30.58,31.115,30.455,31.1,408808.0
2022-02-09,31.135,31.93,30.91,31.785,360607.0
2022-02-10,31.93,32.87,31.895,32.03,569801.0
2022-02-11,32.0,32.6,32.0,32.25,389413.0
2022-02-14,32.265,32.44,31.445,31.725,327856.0
2022-02-15,31.71,31.96,31.64,31.745,205261.0
2022-02-16,31.71,32.405,31.64,32.045,218775.0
2022-02-17,32.045,32.17,31.42,31.505,189079.0
2022-02-18,31.52,31.835,31.345,31.475,158002.0
2022-02-22,31.29,31.82,31.115,31.28,160089.0
2022-02-23,31.41,31.85,31.375,31.5,227454.0
2022-02-24,31.17,32.11,30.98,32.07,292929.0
2022-02-25,32.22,33.25,32.08,33.025,340983.0
2022-02-28,33.065,34.165,32.855,34.13,306935.0
2022-03-01,34.26,34.945,34.19,34.43,429750.0
2022-03-02,34.75,35.12,34.14,34.94,320727.0
2022-03-03,35.175,35.86,35.1,35.435,337519.0
2022-03-04,35.35,36.485,35.31,36.435,384102.0
2022-03-07,37.18,37.18,35.435,35.47,519834.0
2022-03-08,35.27,35.975,35.12,35.285,457673.0
2022-03-09,35.18,36.34,34.43,36.275,307661.0
2022-03-10,36.375,36.775,36.005,36.66,295120.0
2022-03-11,36.5,36.58,36.18,36.385,247497.0
2022-03-14,32.255,32.36,29.23,29.93,1443966.0
2022-03-15,29.34,29.555,27.98,28.505,973017.0
2022-03-16,28.975,29.815,28.25,28.97,637366.0
2022-03-17,29.145,29.355,28.615,29.32,484622.0
2022-03-18,29.38,29.45,28.95,29.3,308323.0
2022-03-21,29.48,30.1,29.415,29.915,294136.0
2022-03-22,30.105,30.705,30.085,30.36,236272.0
2022-03-23,30.485,30.845,30.295,30.675,258963.0
2022-03-24,30.98,31.195,30.59,30.655,203054.0
2022-03-25,30.655,31.125,30.4,30.835,295551.0
2022-03-28,30.8,30.895,30.51,30.66,169928.0
2022-03-29,30.595,31.2,30.535,31.15,227880.0
2022-03-30,31.415,31.615,30.995,31.4,206049.0
2022-03-31,31.275,31.615,30.985,30.985,213794.0
2022-04-01,31.165,31.32,30.265,30.465,209994.0
2022-04-04,30.5,30.575,29.88,30.11,229722.0
2022-04-05,29.985,30.405,29.58,29.665,180906.0
2022-04-06,29.6,29.665,28.88,29.135,264684.0
2022-04-07,29.26,29.635,29.06,29.535,189555.0
2022-04-08,29.72,29.89,29.55,29.775,109072.0
2022-04-11,29.755,29.755,29.01,29.185,186152.0
2022-04-12,29.43,30.095,29.35,29.6,167439.0
2022-04-13,29.675,30.39,29.505,30.27,201025.0
2022-04-14,30.31,30.41,29.96,30.315,174133.0
2022-04-18,30.265,30.81,30.24,30.7,160007.0
2022-04-19,30.535,30.78,29.765,29.805,234758.0
2022-04-20,29.505,29.68,27.78,28.61,687883.0
2022-04-21,28.595,28.805,27.07,27.285,463075.0
2022-04-22,27.29,27.4,26.32,26.515,403745.0
2022-04-25,26.2,26.325,25.335,25.86,348649.0
2022-04-26,26.105,26.11,25.33,25.7,225802.0
2022-04-27,26.325,26.515,25.92,26.155,274447.0
2022-04-28,26.385,26.4,25.565,26.025,288586.0
2022-04-29,26.075,26.515,25.56,25.64,155764.0
2022-05-02,25.35,25.645,25.125,25.595,157513.0
2022-05-03,25.64,25.8,25.42,25.56,113281.0
2022-05-04,25.56,26.14,25.21,26.125,164816.0
2022-05-05,26.18,26.185,25.025,25.345,194673.0
2022-05-06,24.74,24.74,23.34,23.9,430126.0
2022-05-09,23.27,23.495,22.16,22.305,388395.0
2022-05-10,22.48,22.72,21.415,21.5,448579.0
2022-05-11,21.65,22.61,21.53,21.575,365426.0
2022-05-12,21.39,21.95,20.86,21.68,480167.0
2022-05-13,22.425,23.345,22.165,23.235,488534.0
2022-05-16,23.425,23.425,22.705,23.02,248776.0
2022-05-17,23.45,24.105,23.42,23.995,187972.0
2022-05-18,23.93,24.03,23.3,23.565,268477.0
2022-05-19,23.375,24.025,23.255,23.845,169761.0
2022-05-20,24.21,24.465,23.845,24.265,351923.0
2022-05-24,24.525,24.63,24.075,24.105,264904.0
2022-05-25,24.015,24.59,23.945,24.4,211297.0
2022-05-26,24.42,24.8,24.385,24.665,135389.0
2022-05-27,24.895,24.91,24.505,24.785,182721.0
2022-05-30,24.79,25.0,24.465,24.845,174512.0
2022-05-31,24.93,25.005,23.52,23.635,420456.0
2022-06-01,23.805,24.325,23.535,24.105,354962.0
2022-06-02,24.46,25.395,24.31,25.055,274425.0
2022-06-03,24.82,25.295,24.74,24.86,212691.0
2022-06-06,25.025,25.785,24.785,25.745,350620.0
2022-06-07,25.5,26.095,25.33,25.955,477360.0
2022-06-08,25.655,26.04,25.21,25.365,310694.0
2022-06-09,25.155,25.49,25.05,25.235,268744.0
2022-06-10,24.82,24.925,24.595,24.775,239253.0
2022-06-13,23.92,24.155,23.765,23.84,294536.0
2022-06-14,23.83,23.885,22.86,23.1,356436.0
2022-06-15,23.41,24.07,23.31,23.845,277074.0
2022-06-16,23.265,23.51,22.77,22.97,246089.0
2022-06-17,23.145,23.145,22.49,22.69,243496.0
2022-06-20,22.57,23.14,22.495,22.94,203969.0
2022-06-21,23.28,23.38,22.865,23.06,245531.0
2022-06-22,22.865,23.19,22.145,22.145,309910.0
2022-06-23,22.135,22.425,20.895,21.135,500581.0
2022-06-24,21.14,22.41,21.14,22.24,212027.0
2022-06-27,22.61,23.155,22.505,22.94,258885.0
2022-06-28,23.245,23.55,22.75,22.875,292519.0
2022-06-29,22.92,23.11,22.07,22.175,227200.0
2022-06-30,21.765,21.93,21.27,21.535,204579.0
2022-07-04,21.545,21.65,20.975,21.27,160620.0
2022-07-05,20.905,21.065,20.39,20.79,317666.0
2022-07-06,20.65,20.74,19.605,20.51,260984.0
2022-07-07,20.82,21.385,20.755,21.3,291330.0
2022-07-08,21.315,21.345,20.74,21.125,124787.0
2022-07-11,21.02,21.17,20.29,20.305,234875.0
2022-07-12,20.13,20.54,19.935,20.365,280552.0
2022-07-13,20.33,20.815,20.22,20.495,169774.0
2022-07-14,19.98,20.35,19.76,20.19,181859.0
2022-07-15,20.205,20.365,19.175,19.62,273452.0
2022-07-18,19.97,20.535,19.84,20.215,188529.0
2022-07-19,20.335,20.82,20.275,20.77,115745.0
2022-07-20,20.855,21.06,20.495,20.68,143007.0
2022-07-21,20.655,20.655,20.185,20.245,148971.0
2022-07-22,20.51,20.665,20.0,20.155,179917.0
2022-07-25,20.435,20.475,20.17,20.345,183192.0
2022-07-26,20.35,20.63,20.115,20.23,126061.0
2022-07-27,20.315,20.505,20.095,20.41,276298.0
2022-07-28,20.475,20.9,20.17,20.615,189265.0
2022-07-29,20.86,21.61,20.68,21.5,312636.0
2022-08-02,21.46,21.535,20.79,20.83,250654.0
2022-08-03,21.01,21.24,20.63,20.725,170549.0
2022-08-04,20.74,21.315,20.74,21.185,188984.0
2022-08-05,21.195,21.5,20.585,21.11,317592.0
2022-08-08,21.12,21.74,21.035,21.575,280618.0
2022-08-09,21.705,21.84,21.42,21.72,162503.0
2022-08-10,21.985,22.295,21.795,22.195,141345.0
2022-08-11,22.335,22.545,22.06,22.145,115669.0
2022-08-12,22.145,22.67,22.105,22.605,189613.0
2022-08-15,22.48,22.63,22.22,22.48,264888.0
2022-08-16,22.515,22.625,22.365,22.6,128107.0
2022-08-17,22.41,22.5,22.085,22.115,211270.0
2022-08-18,22.195,22.53,22.115,22.365,94819.0
2022-08-19,22.295,22.365,22.03,22.19,192549.0
2022-08-22,22.04,22.105,21.735,21.77,232386.0
2022-08-23,21.855,22.69,21.85,22.67,249269.0
2022-08-24,22.67,22.97,22.54,22.75,95737.0
2022-08-25,22.98,23.48,22.75,23.45,183606.0
2022-08-26,23.565,23.635,22.905,23.0,127913.0
2022-08-29,23.0,23.04,22.355,22.805,112577.0
2022-08-30,22.795,23.095,22.115,22.29,243771.0
2022-08-31,22.26,22.495,22.105,22.175,139876.0
2022-09-01,21.97,22.22,21.025,21.595,374891.0
2022-09-02,21.895,22.42,21.71,22.1,118425.0
2022-09-06,22.23,22.875,21.85,21.985,158407.0
2022-09-07,21.87,22.005,21.65,21.945,117406.0
2022-09-08,21.895,22.56,21.765,22.56,135133.0
2022-09-09,22.75,23.335,22.72,23.185,121086.0
2022-09-12,23.49,24.03,23.36,23.67,226334.0
2022-09-13,23.17,23.46,22.85,22.92,125803.0
2022-09-14,22.835,23.33,22.685,23.07,154337.0
2022-09-15,22.985,23.04,22.28,22.45,142345.0
2022-09-16,22.45,23.7,22.37,23.7,285912.0
2022-09-19,23.39,24.005,23.29,23.83,147912.0
2022-09-20,23.83,23.83,23.32,23.695,100590.0
2022-09-21,23.93,24.155,23.55,23.655,192297.0
2022-09-22,23.84,23.99,23.405,23.415,1141209.0
2022-09-23,23.17,23.245,22.0,22.51,351662.0
2022-09-26,22.335,22.845,22.075,22.29,275809.0
2022-09-27,22.575,23.035,22.45,22.57,262555.0
2022-09-28,22.65,22.795,21.99,22.34,325833.0
2022-09-29,22.405,23.075,22.285,22.955,1207667.0
2022-09-30,22.795,23.355,22.71,22.725,243995.0
2022-10-03,22.945,23.35,22.85,23.185,290264.0
2022-10-04,23.505,24.285,23.3,24.205,289490.0
2022-10-05,23.86,23.89,22.54,22.6,314000.0
2022-10-06,22.375,22.72,22.045,22.19,302838.0
2022-10-07,22.115,22.115,21.66,21.79,137167.0
2022-10-11,21.675,21.695,21.13,21.21,174211.0
2022-10-12,21.18,21.745,21.115,21.745,148807.0
2022-10-13,21.39,22.045,20.96,21.955,157995.0
2022-10-14,22.115,22.115,21.09,21.31,135235.0
2022-10-17,21.62,21.995,21.485,21.62,145161.0
2022-10-18,21.895,22.45,21.895,22.105,168144.0
2022-10-19,21.955,22.075,21.695,21.995,109536.0
2022-10-20,22.005,22.795,21.925,22.52,194028.0
2022-10-21,22.395,23.065,22.285,22.91,199826.0
2022-10-24,22.85,23.285,22.765,23.04,183134.0
2022-10-25,22.875,23.24,22.86,23.16,98778.0
2022-10-26,23.205,23.585,23.025,23.135,300419.0
2022-10-27,23.12,23.31,22.255,22.555,355951.0
2022-10-28,22.515,22.595,22.025,22.155,295397.0
2022-10-31,22.065,22.265,21.87,22.2,193221.0
2022-11-01,22.56,22.79,22.465,22.595,174913.0
2022-11-02,22.64,22.68,22.045,22.065,286475.0
2022-11-03,22.01,22.835,21.95,22.68,234614.0
2022-11-04,23.395,24.47,23.395,23.74,690458.0
2022-11-07,23.875,24.125,23.16,23.22,229360.0
2022-11-08,23.365,24.52,23.34,24.425,349978.0
2022-11-09,24.285,24.395,23.785,23.865,115252.0
2022-11-10,24.15,24.825,24.125,24.74,240363.0
2022-11-11,25.07,25.275,24.825,25.04,213963.0
2022-11-14,25.115,25.28,24.835,25.075,192502.0
2022-11-15,25.39,25.565,25.155,25.29,199393.0
2022-11-16,25.39,25.445,24.525,24.565,229428.0
2022-11-17,24.37,24.59,23.945,24.48,235506.0
2022-11-18,24.6,24.73,24.435,24.725,96614.0
2022-11-21,24.685,24.835,24.285,24.7,202859.0
2022-11-22,24.96,25.375,24.88,25.13,208880.0
2022-11-23,25.185,25.43,24.95,25.36,102693.0
2022-11-24,25.46,25.535,25.265,25.47,53698.0
2022-11-25,25.5,25.515,25.165,25.32,101681.0
2022-11-28,25.35,25.445,24.875,24.945,129884.0
2022-11-29,25.22,25.5,25.07,25.415,115158.0
2022-11-30,25.51,26.785,25.47,26.745,301421.0
2022-12-01,27.105,27.16,26.345,26.625,151866.0
2022-12-02,26.365,26.875,26.345,26.475,134595.0
2022-12-05,26.76,26.76,26.215,26.365,134455.0
2022-12-06,26.46,26.815,26.155,26.4,162128.0
2022-12-07,26.295,26.64,26.13,26.515,98973.0
2022-12-08,26.73,26.805,26.075,26.5,218411.0
2022-12-09,26.525,27.63,26.485,27.245,250882.0
2022-12-12,27.245,27.295,26.49,26.9,122191.0
2022-12-13,27.2,27.505,26.635,26.86,115223.0
2022-12-14,26.79,27.41,26.79,26.985,130144.0
2022-12-15,26.765,26.8,26.235,26.255,113444.0
2022-12-16,26.035,26.375,25.625,26.27,190709.0
2022-12-19,26.345,26.54,25.755,25.88,94185.0
2022-12-20,25.745,26.485,25.745,26.35,141026.0
2022-12-21,26.655,27.24,26.655,26.875,174348.0
2022-12-22,26.73,26.885,26.375,26.69,131543.0
2022-12-23,26.805,27.17,26.69,26.95,134844.0
2022-12-28,27.25,27.675,27.07,27.555,1441663.0
2022-12-29,27.78,28.085,27.61,27.785,153937.0
2022-12-30,27.825,27.85,26.72,26.935,127603.0
2023-01-03,27.185,27.675,26.75,27.4,269469.0
2023-01-04,27.92,28.145,27.185,28.025,1462425.0
2023-01-05,28.105,28.29,27.585,28.075,226352.0
2023-01-06,28.21,29.605,27.945,29.535,444759.0
2023-01-09,29.535,29.99,29.08,29.125,257027.0
2023-01-10,29.23,30.135,29.12,30.01,276152.0
2023-01-11,30.12,30.77,29.92,30.56,317796.0
2023-01-12,30.82,31.595,30.415,31.57,313002.0
2023-01-13,31.3,31.445,30.88,31.125,162261.0
2023-01-16,30.74,31.085,30.49,30.755,148682.0
2023-01-17,30.69,30.915,30.12,30.835,278866.0
2023-01-18,30.965,31.065,30.16,30.17,238584.0
2023-01-19,29.93,30.635,29.81,30.36,234453.0
2023-01-20,30.2,30.69,30.11,30.61,99567.0
2023-01-23,30.65,30.73,30.4,30.555,81936.0
2023-01-24,30.72,31.17,30.455,31.145,196872.0
2023-01-25,30.76,31.565,30.61,31.355,173293.0
2023-01-26,31.39,31.645,31.1,31.57,112806.0
2023-01-27,31.325,31.445,30.93,31.14,167386.0
2023-01-30,30.755,31.13,30.7,30.825,100512.0
2023-01-31,30.545,31.325,30.545,31.31,160195.0
2023-02-01,31.25,31.755,30.98,31.555,153574.0
2023-02-02,31.605,31.755,30.435,30.665,295706.0
2023-02-03,30.555,30.985,30.44,30.795,112758.0
2023-02-06,30.375,30.4,29.64,29.655,266586.0
2023-02-07,29.605,30.055,29.55,29.76,178924.0
2023-02-08,29.72,30.235,29.43,30.01,113548.0
2023-02-09,30.24,30.24,29.32,29.56,109775.0
2023-02-10,29.485,29.56,28.99,29.16,137207.0
2023-02-13,29.16,29.47,29.005,29.31,121300.0
2023-02-14,29.19,29.51,28.895,29.38,111966.0
2023-02-15,28.995,29.445,28.49,29.39,111991.0
2023-02-16,29.28,30.175,29.06,29.855,139228.0
2023-02-17,29.685,29.88,29.455,29.75,87395.0
2023-02-21,29.79,29.84,29.38,29.535,124600.0
2023-02-22,29.375,29.48,28.33,28.58,184321.0
2023-02-23,28.555,28.955,28.47,28.75,92263.0
2023-02-24,28.475,28.99,27.74,28.525,182622.0
2023-02-27,28.67,28.935,28.41,28.565,126078.0
2023-02-28,28.62,29.505,28.475,29.14,130761.0
2023-03-01,29.32,30.08,29.26,29.775,159046.0
2023-03-02,29.705,30.37,29.56,30.295,190481.0
2023-03-03,30.4,30.92,30.28,30.835,205833.0
2023-03-06,30.755,31.09,30.45,30.555,174037.0
2023-03-07,30.45,30.48,29.375,29.6,156303.0
2023-03-08,28.875,28.875,27.04,27.32,871974.0
2023-03-09,27.265,27.41,26.735,26.92,434445.0
2023-03-10,26.92,26.93,25.185,25.58,565119.0
2023-03-13,25.275,25.965,24.72,25.485,326726.0
2023-03-14,25.675,26.045,25.185,25.815,159857.0
2023-03-15,25.395,25.515,24.9,25.305,233344.0
2023-03-16,24.955,25.37,24.73,25.34,199718.0
2023-03-17,25.35,25.59,24.82,25.22,309103.0
2023-03-20,25.155,25.66,24.985,25.26,199016.0
2023-03-21,25.645,25.79,25.205,25.45,132610.0
2023-03-22,25.445,25.765,25.155,25.26,129572.0
2023-03-23,25.355,25.685,24.89,25.085,148900.0
2023-03-24,24.875,24.985,24.48,24.945,152307.0
2023-03-27,24.795,25.22,24.785,24.875,101947.0
2023-03-28,24.9,25.18,24.68,24.915,187734.0
2023-03-29,25.075,25.475,25.075,25.42,94081.0
2023-03-30,25.72,26.04,25.42,25.87,151619.0
2023-03-31,25.875,26.325,25.82,26.08,126855.0
2023-04-03,26.09,26.415,25.915,26.18,203764.0
2023-04-04,26.365,26.455,25.55,25.805,199753.0
2023-04-05,25.68,25.755,25.03,25.15,140777.0
2023-04-06,25.16,25.625,24.9,25.6,97407.0
2023-04-10,25.605,25.67,25.305,25.625,77473.0
2023-04-11,25.87,26.66,25.755,26.53,220838.0
2023-04-12,26.445,26.86,26.2,26.335,137704.0
2023-04-13,26.495,26.64,26.18,26.455,233226.0
2023-04-14,26.445,26.69,26.045,26.275,164051.0
2023-04-17,26.275,26.405,25.975,26.17,144276.0
2023-04-18,26.17,26.7,26.16,26.635,227377.0
2023-04-19,26.26,26.56,26.115,26.52,102953.0
2023-04-20,26.185,26.61,26.005,26.095,160673.0
2023-04-21,26.04,26.065,25.01,25.37,208324.0
2023-04-24,25.11,25.77,25.055,25.38,121584.0
2023-04-25,25.07,25.275,24.84,24.965,148367.0
2023-04-26,25.11,25.405,24.865,24.97,191564.0
2023-04-27,25.07,25.32,24.815,25.16,254506.0
2023-04-28,24.995,25.3,24.76,24.9,281598.0
2023-05-01,24.97,25.135,24.255,24.44,321331.0
2023-05-02,24.335,24.37,23.635,24.215,253128.0
2023-05-03,24.215,24.35,23.74,23.87,237735.0
2023-05-04,23.735,23.84,23.0,23.03,341291.0
2023-05-05,22.82,24.09,22.04,23.735,578461.0
2023-05-08,23.8,24.735,23.8,24.345,242246.0
2023-05-09,24.13,24.62,24.0,24.4,118735.0
2023-05-10,24.245,24.37,23.61,23.765,116218.0
2023-05-11,23.44,23.805,23.145,23.74,203243.0
2023-05-12,23.815,24.22,23.645,24.205,157420.0
2023-05-15,24.165,24.645,24.165,24.45,161635.0
2023-05-16,24.285,24.875,24.15,24.785,227275.0
2023-05-17,24.98,25.24,24.81,25.145,303686.0
2023-05-18,25.1,25.34,24.695,24.945,119593.0
2023-05-19,24.97,25.25,24.85,24.865,130442.0
2023-05-23,24.75,24.93,24.69,24.75,181679.0
2023-05-24,24.62,24.63,24.115,24.36,224017.0
2023-05-25,24.33,24.72,24.205,24.525,121683.0
2023-05-26,24.62,25.005,24.57,24.905,139263.0
2023-05-29,24.81,25.06,24.685,24.945,21087.0
2023-05-30,24.945,25.1,24.785,24.99,129826.0
2023-05-31,24.79,24.865,24.54,24.63,120209.0
2023-06-01,24.705,25.07,24.24,24.505,127506.0
2023-06-02,25.02,25.89,24.9,25.755,246913.0
2023-06-05,25.6,25.835,25.33,25.72,141500.0
2023-06-06,25.625,25.91,25.275,25.835,111415.0
2023-06-07,25.78,25.78,24.81,25.12,241089.0
2023-06-08,25.15,25.625,24.9,25.585,135086.0
2023-06-09,25.605,25.98,25.585,25.64,91576.0
2023-06-12,25.445,25.585,24.725,25.485,169799.0
2023-06-13,25.695,26.07,25.615,26.04,114018.0
2023-06-14,26.225,26.355,26.025,26.245,135314.0
2023-06-15,26.245,27.165,26.08,26.97,181908.0
2023-06-16,27.195,27.205,26.105,26.22,255192.0
2023-06-19,26.095,26.585,26.095,26.42,81931.0
2023-06-20,26.265,26.265,25.835,26.18,75439.0
2023-06-21,26.0,26.245,25.91,26.08,76249.0
2023-06-22,26.04,26.095,25.51,25.59,92669.0
2023-06-23,25.32,25.38,24.915,25.11,115295.0
2023-06-26,25.175,25.76,25.11,25.64,78458.0
2023-06-27,25.81,26.005,25.74,25.85,75324.0
2023-06-28,25.755,25.83,25.385,25.67,123529.0
2023-06-29,25.63,26.34,25.63,25.905,124426.0
2023-06-30,25.965,26.32,25.72,25.865,86184.0
2023-07-04,25.705,26.18,25.695,25.93,46729.0
2023-07-05,25.915,25.965,25.45,25.555,83039.0
2023-07-06,25.48,25.59,25.1,25.175,102376.0
2023-07-07,25.18,25.555,25.13,25.305,135558.0
2023-07-10,25.23,25.73,25.1,25.64,121414.0
2023-07-11,25.68,25.945,25.33,25.375,140850.0
2023-07-12,25.6,25.635,25.305,25.475,223428.0
2023-07-13,25.555,25.915,25.54,25.755,125147.0
2023-07-14,25.755,25.88,25.2,25.67,129629.0
2023-07-17,25.415,25.58,25.325,25.35,67557.0
2023-07-18,25.43,25.965,25.33,25.94,125645.0
2023-07-19,25.94,26.245,25.465,25.54,155460.0
2023-07-20,25.845,25.855,25.33,25.39,120194.0
2023-07-21,25.405,25.67,24.975,25.005,161653.0
2023-07-24,25.13,25.55,25.0,25.43,113196.0
2023-07-25,25.655,26.655,25.64,26.44,253042.0
2023-07-26,26.22,26.62,26.215,26.455,101236.0
2023-07-27,26.405,26.545,26.115,26.115,71952.0
2023-07-28,26.18,26.355,25.945,26.13,117565.0
2023-07-31,26.17,26.615,26.095,26.345,104389.0
2023-08-01,26.215,26.315,25.87,26.04,86578.0
2023-08-02,25.82,25.855,25.35,25.5,117280.0
2023-08-03,25.125,25.3,24.335,24.44,248966.0
2023-08-04,24.45,25.23,24.45,25.09,133125.0
2023-08-08,24.755,24.98,24.375,24.815,117688.0
2023-08-09,24.955,25.4,24.865,25.225,188644.0
2023-08-10,25.225,25.58,24.855,24.99,162983.0
2023-08-11,24.9,25.19,24.865,24.975,200352.0
2023-08-14,24.93,25.09,24.875,24.875,185300.0
2023-08-15,24.8,24.925,24.6,24.665,143976.0
2023-08-16,24.725,25.09,24.65,24.825,201459.0
2023-08-17,25.115,25.125,24.865,24.95,77204.0
2023-08-18,24.9,25.23,24.8,25.04,119635.0
2023-08-21,25.14,25.325,25.03,25.215,81234.0
2023-08-22,25.375,25.68,25.25,25.275,101829.0
2023-08-23,25.425,26.055,25.34,25.855,111492.0
2023-08-24,25.73,25.795,25.24,25.365,76111.0
2023-08-25,25.38,25.65,25.19,25.38,79746.0
2023-08-28,25.23,25.84,25.15,25.72,66574.0
2023-08-29,25.625,26.165,25.465,26.165,63115.0
2023-08-30,26.17,26.515,26.045,26.095,90461.0
2023-08-31,26.14,26.295,25.94,26.14,88529.0
2023-09-01,26.42,26.59,26.205,26.54,82980.0
2023-09-05,26.43,26.69,26.42,26.62,77337.0
2023-09-06,26.545,26.745,26.29,26.415,85432.0
2023-09-07,26.055,26.205,25.525,26.09,114684.0
2023-09-08,26.04,26.18,25.84,25.965,81115.0
2023-09-11,26.07,26.455,25.84,26.37,69875.0
2023-09-12,26.445,26.91,26.445,26.645,78968.0
2023-09-13,26.645,26.755,26.38,26.47,67399.0
2023-09-14,26.665,27.38,26.63,27.355,163724.0
2023-09-15,27.46,28.445,27.42,28.195,248307.0
2023-09-18,28.135,28.325,27.755,28.22,133857.0
2023-09-19,28.1,28.335,27.885,28.035,143523.0
2023-09-20,28.035,28.245,27.67,28.085,132404.0
2023-09-21,27.88,27.945,27.155,27.37,183818.0
2023-09-22,27.36,27.745,27.095,27.51,88128.0
2023-09-25,27.46,27.78,27.185,27.655,99669.0
2023-09-26,27.705,27.735,27.055,27.17,152600.0
2023-09-27,27.295,27.445,26.925,27.37,162389.0
2023-09-28,27.455,27.635,27.14,27.61,161377.0
2023-09-29,27.86,28.08,27.465,27.55,112343.0
2023-10-02,27.445,27.49,26.66,27.055,129368.0
2023-10-03,26.845,27.055,26.145,26.265,135279.0
2023-10-04,26.17,26.35,25.5,25.82,205318.0
2023-10-05,25.83,26.725,25.655,26.625,111545.0
2023-10-06,26.755,27.395,26.305,27.25,115701.0
2023-10-10,27.25,27.595,26.995,27.3,83980.0
2023-10-11,27.395,27.635,27.25,27.405,53649.0
2023-10-12,27.44,27.5,26.83,26.975,82486.0
2023-10-13,27.145,27.2,26.66,26.745,69700.0
2023-10-16,27.025,27.68,26.855,27.345,158063.0
2023-10-17,26.695,26.695,25.76,26.135,393857.0
2023-10-18,25.83,26.3,25.83,26.06,108142.0
2023-10-19,26.05,26.36,26.01,26.135,77206.0
2023-10-20,26.05,26.135,25.8,25.93,104956.0
2023-10-23,25.81,26.305,25.75,25.92,99733.0
2023-10-24,26.325,26.575,26.05,26.24,144561.0
2023-10-25,26.07,26.485,25.555,25.615,121643.0
2023-10-26,25.495,26.12,25.485,25.95,152013.0
2023-10-27,26.015,26.53,25.965,26.435,146121.0
2023-10-30,26.53,26.84,26.22,26.335,90672.0
2023-10-31,26.48,26.83,26.135,26.135,166438.0
2023-11-01,26.265,26.735,25.98,26.335,90870.0
2023-11-02,26.565,26.82,26.435,26.635,163877.0
2023-11-03,26.575,27.31,26.265,26.28,181336.0
2023-11-06,26.265,26.305,25.725,25.83,154891.0
2023-11-07,25.71,26.075,25.665,25.715,138067.0
2023-11-08,25.71,26.035,25.68,25.785,64863.0
2023-11-09,25.835,26.515,25.775,26.135,182093.0
2023-11-10,26.23,26.335,25.87,26.17,79318.0
2023-11-13,26.195,26.625,26.18,26.395,101906.0
2023-11-14,26.77,27.025,26.435,26.635,137489.0
2023-11-15,26.975,27.31,26.665,27.055,106501.0
2023-11-16,27.13,27.25,26.495,26.7,90837.0
2023-11-17,26.77,27.055,26.605,26.985,68567.0
2023-11-20,27.115,27.56,26.83,27.55,167036.0
2023-11-21,27.44,27.61,27.205,27.335,66424.0
2023-11-22,27.215,27.43,27.115,27.345,94330.0
2023-11-23,27.415,27.465,27.0,27.07,50108.0
2023-11-24,27.0,27.415,26.83,27.175,65674.0
2023-11-27,27.175,27.175,26.76,26.915,75994.0
2023-11-28,26.88,26.985,26.615,26.855,65455.0
2023-11-29,26.855,27.035,26.76,26.95,76946.0
2023-11-30,26.925,27.225,26.78,26.94,103196.0
2023-12-01,26.855,27.56,26.83,27.49,111224.0
2023-12-04,27.345,27.415,26.88,26.985,136388.0
2023-12-05,26.95,27.085,26.495,26.615,99243.0
2023-12-06,26.615,27.145,26.605,26.665,94554.0
2023-12-07,26.815,27.02,26.65,26.865,74690.0
2023-12-08,26.995,27.635,26.865,27.49,144111.0
2023-12-11,27.505,27.55,26.725,26.83,134553.0
2023-12-12,26.995,27.275,26.375,26.52,162151.0
2023-12-13,26.455,27.295,26.455,27.26,136360.0
2023-12-14,27.505,28.09,27.44,27.86,140513.0
2023-12-15,28.045,28.15,27.42,27.685,160071.0
2023-12-18,28.04,28.44,27.625,27.72,134899.0
2023-12-19,27.68,28.38,27.68,28.285,158245.0
2023-12-20,28.26,28.26,27.625,27.635,166380.0
2023-12-21,27.775,28.435,27.775,28.08,94924.0
2023-12-22,28.115,28.195,27.79,27.925,74728.0
2023-12-27,27.93,28.4,27.9,28.165,144818.0
2023-12-28,28.15,28.515,27.845,27.905,95955.0
2023-12-29,27.76,27.81,27.49,27.715,77400.0
2024-01-02,27.185,27.855,27.175,27.595,70203.0
2024-01-03,27.255,27.655,27.15,27.57,97824.0
2024-01-04,27.465,27.705,27.455,27.68,68031.0
2024-01-05,27.56,27.75,27.37,27.515,96746.0
2024-01-08,27.585,27.835,27.465,27.795,81892.0
2024-01-09,27.75,27.795,27.515,27.6,119533.0
2024-01-10,27.54,27.705,27.315,27.54,134699.0
2024-01-11,27.68,28.175,27.62,28.105,121490.0
2024-01-12,28.235,28.635,28.055,28.625,146005.0
2024-01-15,28.525,28.695,28.2,28.695,96912.0
2024-01-16,28.56,28.95,28.54,28.93,219026.0
2024-01-17,28.635,28.81,28.175,28.41,184815.0
2024-01-18,28.41,28.455,28.1,28.41,107565.0
2024-01-19,28.41,28.505,27.94,28.165,107312.0
2024-01-22,28.16,28.165,27.735,27.835,84438.0
2024-01-23,28.01,28.36,27.975,28.315,134727.0
2024-01-24,28.87,28.96,28.55,28.785,135631.0
2024-01-25,28.88,28.895,28.35,28.595,70193.0
2024-01-26,28.775,29.105,28.385,28.8,127045.0
2024-01-29,28.825,28.94,28.495,28.86,80246.0
2024-01-30,28.68,29.06,28.455,29.035,102875.0
2024-01-31,28.99,29.06,28.66,28.68,63472.0
2024-02-01,28.635,29.07,28.305,28.445,128677.0
2024-02-02,28.435,28.445,28.065,28.125,76219.0
2024-02-05,27.9,28.0,27.23,27.245,144842.0
2024-02-06,27.36,27.88,27.28,27.515,126635.0
2024-02-07,27.505,27.655,27.255,27.48,63398.0
2024-02-08,27.43,27.67,26.94,27.055,132529.0
2024-02-09,27.02,27.205,26.775,26.785,113298.0
2024-02-12,26.675,27.02,26.655,26.995,104027.0
2024-02-13,26.735,26.77,26.275,26.44,105601.0
2024-02-14,26.55,26.985,26.35,26.56,86593.0
2024-02-15,26.51,26.9,26.5,26.775,81095.0
2024-02-16,26.925,27.175,26.75,27.01,94005.0
2024-02-20,26.63,26.915,25.865,26.37,221059.0
2024-02-21,26.315,26.49,25.935,26.15,150150.0
2024-02-22,26.195,26.42,26.075,26.09,85475.0
2024-02-23,26.08,26.5,26.065,26.445,180878.0
2024-02-26,26.29,26.43,26.065,26.135,119844.0
2024-02-27,26.175,26.35,26.065,26.315,126621.0
2024-02-28,26.41,26.455,26.055,26.1,88531.0
2024-02-29,26.145,26.31,26.065,26.28,86829.0
2024-03-01,26.28,26.37,26.125,26.17,100776.0
2024-03-04,26.16,26.455,26.125,26.16,93045.0
2024-03-05,26.17,26.325,26.065,26.08,108300.0
2024-03-06,26.245,26.395,26.08,26.265,76090.0
2024-03-07,26.41,27.15,26.335,26.735,142561.0
2024-03-08,26.735,26.805,26.34,26.63,100496.0
2024-03-11,26.445,26.705,25.935,26.16,302141.0
2024-03-12,26.3,26.43,26.065,26.255,94794.0
2024-03-13,25.935,26.705,25.02,25.055,319203.0
2024-03-14,25.275,25.285,24.745,24.83,242913.0
2024-03-15,25.05,25.415,24.795,25.37,244790.0
2024-03-18,25.455,25.785,25.115,25.385,297281.0
2024-03-19,25.37,26.02,25.37,25.89,247205.0
2024-03-20,25.915,25.95,25.51,25.78,152763.0
2024-03-21,25.725,25.995,25.56,25.7,183436.0
2024-03-22,25.665,25.935,25.26,25.43,139049.0
2024-03-25,25.415,25.855,25.37,25.49,155845.0
2024-03-26,25.54,25.835,25.455,25.63,117930.0
2024-03-27,25.665,25.875,25.54,25.61,148226.0
2024-03-28,25.675,25.78,25.41,25.48,82292.0
2024-04-01,25.64,25.7,25.27,25.4,143783.0
2024-04-02,25.285,25.63,25.16,25.425,158112.0
2024-04-03,25.435,25.955,25.42,25.875,147465.0
2024-04-04,25.86,26.16,25.63,25.725,140761.0
2024-04-05,25.8,26.025,25.585,25.77,93355.0
2024-04-08,25.87,26.195,25.79,26.14,149675.0
2024-04-09,26.255,26.925,26.25,26.46,194459.0
2024-04-10,26.115,26.45,25.91,26.37,85106.0
2024-04-11,26.45,26.47,25.99,26.405,76222.0
2024-04-12,26.555,27.085,26.505,26.865,244345.0
2024-04-15,27.04,27.11,26.25,26.4,81122.0
2024-04-16,25.94,26.17,25.76,26.105,68871.0
2024-04-17,26.16,27.06,26.16,26.705,171135.0
2024-04-18,26.725,27.14,26.51,26.795,103904.0
2024-04-19,26.635,26.84,26.585,26.655,51154.0
2024-04-22,26.62,26.655,26.205,26.565,111068.0
2024-04-23,26.4,26.54,26.29,26.37,81846.0
2024-04-24,26.505,26.9,26.29,26.505,131755.0
2024-04-25,26.415,26.97,26.335,26.885,120272.0
2024-04-26,26.92,27.3,26.75,26.91,123302.0
2024-04-29,26.9,27.0,26.505,26.925,113651.0
2024-04-30,26.705,26.925,26.51,26.53,77817.0
2024-05-01,26.475,26.625,25.905,25.955,153201.0
2024-05-02,25.86,26.195,25.645,26.09,136849.0
2024-05-03,26.325,26.415,26.15,26.325,72745.0
2024-05-06,26.415,26.97,26.37,26.81,144005.0
2024-05-07,26.865,26.945,26.715,26.855,37202.0
2024-05-08,26.62,26.795,26.47,26.74,82649.0
2024-05-09,26.77,27.105,26.325,26.635,150436.0
2024-05-10,26.9,27.035,26.645,26.81,107382.0
2024-05-13,26.85,26.865,26.45,26.54,123770.0
2024-05-14,26.6,26.785,26.47,26.52,93410.0
2024-05-15,26.6,26.725,26.495,26.565,86484.0
2024-05-16,26.705,26.725,26.3,26.3,121694.0
2024-05-17,26.505,26.66,26.325,26.51,110014.0
2024-05-21,26.45,27.465,26.425,27.315,332187.0
2024-05-22,27.035,27.13,26.725,26.855,107412.0
2024-05-23,26.83,26.9,26.335,26.505,140009.0
2024-05-24,26.485,26.69,26.29,26.44,58501.0
2024-05-27,26.415,26.67,26.31,26.435,43507.0
2024-05-28,26.405,26.6,26.25,26.53,100178.0
2024-05-29,26.29,26.435,25.91,26.06,107250.0
2024-05-30,26.035,26.25,25.815,26.02,114146.0
2024-05-31,26.475,26.74,26.15,26.645,177236.0
2024-06-03,26.645,26.66,26.035,26.105,162510.0
2024-06-04,25.885,26.47,25.505,25.62,164562.0
2024-06-05,25.63,25.94,25.52,25.76,126925.0
2024-06-06,25.675,25.92,25.585,25.91,84257.0
2024-06-07,25.7,25.92,25.655,25.745,87015.0
2024-06-10,25.745,25.84,25.385,25.535,190152.0
2024-06-11,25.41,25.62,25.155,25.41,153691.0
2024-06-12,25.72,26.24,25.65,26.08,186269.0
2024-06-13,26.16,26.345,25.985,26.08,149551.0
2024-06-14,25.985,26.16,25.685,25.955,150244.0
2024-06-17,25.85,26.16,25.725,25.86,202591.0
2024-06-18,25.91,26.115,25.875,25.93,123561.0
2024-06-19,26.06,26.325,25.94,26.29,76916.0
2024-06-20,26.325,26.61,26.325,26.425,119198.0
2024-06-21,26.415,26.435,25.585,25.87,1615824.0
2024-06-24,25.86,26.51,25.86,26.435,177993.0
2024-06-25,26.475,26.51,26.24,26.38,119827.0
2024-06-26,26.38,26.91,26.32,26.855,164657.0
2024-06-27,26.91,27.065,26.67,26.925,186287.0
2024-06-28,26.9,27.065,26.59,26.635,1210036.0
2024-07-02,26.635,26.9,26.185,26.45,174116.0
2024-07-03,26.65,27.145,26.545,27.12,176228.0
2024-07-04,27.14,27.46,27.12,27.355,108473.0
2024-07-05,27.3,27.45,27.175,27.185,126308.0
2024-07-08,27.185,27.355,27.01,27.295,89909.0
2024-07-09,27.3,27.44,27.14,27.265,105121.0
2024-07-10,27.46,27.485,27.12,27.265,132180.0
2024-07-11,27.44,27.615,27.21,27.56,192766.0
2024-07-12,27.685,28.155,27.63,28.11,226264.0
2024-07-15,28.115,28.335,27.84,28.08,172157.0
2024-07-16,28.045,28.28,27.24,27.365,283836.0
2024-07-17,27.3,27.67,27.285,27.505,124966.0
2024-07-18,27.46,27.685,27.33,27.485,130715.0
2024-07-19,27.45,27.64,27.35,27.515,131930.0
2024-07-22,27.64,27.915,27.515,27.84,131228.0
2024-07-23,27.84,27.87,27.375,27.515,193937.0
2024-07-24,27.585,27.73,27.19,27.23,178277.0
2024-07-25,27.21,27.945,27.09,27.76,241048.0
2024-07-26,27.825,28.08,27.67,28.035,101610.0
2024-07-29,28.025,28.06,27.74,27.945,80140.0
2024-07-30,27.935,28.155,27.86,28.0,74390.0
2024-07-31,28.28,28.465,28.06,28.08,178513.0
2024-08-01,28.165,28.325,27.925,28.035,93102.0
2024-08-02,27.915,28.06,27.595,28.045,95706.0
2024-08-06,27.46,27.935,27.33,27.66,153394.0
2024-08-07,27.84,28.245,26.77,26.815,293291.0
2024-08-08,26.975,27.57,26.935,27.275,158121.0
2024-08-09,27.21,27.375,26.9,27.19,111216.0
2024-08-12,27.515,27.88,27.23,27.795,164512.0
2024-08-13,27.785,27.89,27.365,27.595,134321.0
2024-08-14,27.54,27.685,27.285,27.685,106339.0
2024-08-15,27.695,27.78,27.245,27.275,180129.0
2024-08-16,27.32,27.46,27.135,27.44,157999.0
2024-08-19,27.465,27.505,27.09,27.1,207450.0
2024-08-20,27.09,27.19,26.81,26.88,333869.0
2024-08-21,27.13,27.385,27.045,27.375,145928.0
2024-08-22,27.355,27.365,27.045,27.2,131811.0
2024-08-23,27.23,27.275,27.085,27.2,93350.0
2024-08-26,27.32,27.515,27.275,27.495,183493.0
2024-08-27,27.56,27.87,27.54,27.86,122594.0
2024-08-28,27.815,27.84,27.365,27.43,191213.0
2024-08-29,27.53,27.63,27.405,27.405,86461.0
2024-08-30,27.46,27.845,27.32,27.78,127118.0
2024-09-03,27.46,27.78,26.935,26.965,361786.0
2024-09-04,26.99,27.185,26.955,27.01,148333.0
2024-09-05,27.175,27.185,26.91,26.91,124690.0
2024-09-06,26.91,26.955,26.195,26.26,346726.0
2024-09-09,26.435,26.645,26.24,26.46,223740.0
2024-09-10,26.47,26.65,26.14,26.615,228771.0
2024-09-11,26.615,27.12,26.545,27.075,180734.0
2024-09-12,27.285,27.44,27.14,27.405,135085.0
2024-09-13,27.45,27.785,27.185,27.65,268688.0
2024-09-16,27.705,27.905,27.625,27.785,191217.0
2024-09-17,27.915,27.945,27.44,27.67,204201.0
2024-09-18,27.75,28.025,27.575,27.88,206316.0
2024-09-19,28.19,28.83,28.135,28.83,313149.0
2024-09-20,28.71,28.74,28.09,28.1,258726.0
2024-09-23,28.245,28.51,28.165,28.455,149743.0
2024-09-24,28.565,29.235,28.51,29.205,897100.0
2024-09-25,29.225,30.04,29.215,30.03,1019820.0
2024-09-26,30.195,31.1,30.195,30.59,720504.0
2024-09-27,30.58,30.84,30.375,30.39,303490.0
2024-09-30,30.41,30.54,29.645,30.065,315333.0
2024-10-01,30.15,30.56,30.1,30.515,712403.0
2024-10-02,30.335,30.795,30.335,30.67,641435.0
2024-10-03,30.625,30.83,30.24,30.72,167099.0
2024-10-04,30.84,30.84,30.42,30.43,108260.0
2024-10-07,30.38,30.615,30.12,30.365,91438.0
2024-10-08,29.96,30.25,29.765,30.215,134120.0
2024-10-09,30.38,30.495,30.14,30.38,87398.0
2024-10-10,30.38,30.45,30.14,30.315,74025.0
2024-10-11,30.375,30.755,30.335,30.645,112760.0
2024-10-15,30.26,30.525,30.045,30.485,97040.0
2024-10-16,30.57,30.755,30.11,30.15,125870.0
2024-10-17,30.075,30.11,29.375,29.495,205271.0
2024-10-18,29.625,29.73,29.3,29.365,125015.0
2024-10-21,29.355,29.505,29.14,29.235,134927.0
2024-10-22,29.29,29.465,29.12,29.29,108316.0
2024-10-23,29.225,29.24,28.795,28.97,157334.0
2024-10-24,29.045,29.085,28.625,29.0,95176.0
2024-10-25,29.3,29.5,29.11,29.24,125586.0
2024-10-28,29.215,29.305,29.1,29.25,121799.0
2024-10-29,29.345,29.41,29.065,29.39,142785.0
2024-10-30,29.29,29.39,29.085,29.165,151920.0
2024-10-31,29.215,29.365,28.37,28.475,215429.0
2024-11-01,28.355,28.765,28.345,28.645,77220.0
2024-11-04,28.66,28.84,28.42,28.57,94276.0
2024-11-05,28.785,28.82,28.53,28.735,98749.0
2024-11-06,28.56,28.655,27.44,27.725,462984.0
2024-11-07,27.81,28.515,27.795,28.42,283955.0
2024-11-08,28.37,28.41,27.56,27.7,351442.0
2024-11-11,27.585,27.725,27.225,27.37,198770.0
2024-11-12,27.295,27.39,27.015,27.155,370461.0
2024-11-13,27.155,27.225,26.935,27.015,244871.0
2024-11-14,26.99,27.29,26.885,27.11,174477.0
2024-11-15,27.11,27.195,26.99,27.1,120477.0
2024-11-18,27.1,27.41,27.075,27.365,212976.0
2024-11-19,27.39,27.455,27.25,27.345,138905.0
2024-11-20,27.355,27.495,27.215,27.25,141747.0
2024-11-21,27.215,27.345,27.035,27.28,289655.0
2024-11-22,27.345,27.595,27.295,27.58,166216.0
2024-11-25,27.58,27.72,27.38,27.475,124109.0
2024-11-26,27.41,27.41,27.065,27.24,162864.0
2024-11-27,27.28,27.475,27.26,27.42,98337.0
2024-11-28,27.42,27.54,27.42,27.505,95264.0
2024-11-29,27.57,27.82,27.54,27.725,116489.0
2024-12-02,27.72,27.86,27.53,27.635,152767.0
2024-12-03,27.625,28.045,27.58,27.905,286054.0
2024-12-04,28.045,28.055,27.85,27.885,111008.0
2024-12-05,27.97,28.005,27.625,27.925,179998.0
2024-12-06,28.045,28.11,27.86,27.905,125005.0
2024-12-09,28.0,28.625,28.0,28.445,316751.0
2024-12-10,28.495,28.585,28.205,28.365,224405.0
2024-12-11,28.345,28.515,28.12,28.355,147506.0
2024-12-12,28.3,28.3,27.96,28.14,222703.0
2024-12-13,28.055,28.1,27.635,27.82,239418.0
2024-12-16,28.205,28.25,27.95,28.085,184981.0
2024-12-17,27.925,28.09,27.765,27.96,171749.0
2024-12-18,28.025,28.055,27.4,27.495,313751.0
2024-12-19,27.4,27.755,26.83,26.95,465511.0
2024-12-20,26.925,27.44,26.8,27.24,194339.0
2024-12-23,27.24,27.7,27.205,27.68,281500.0
2024-12-24,27.755,27.905,27.605,27.83,129271.0
2024-12-27,27.83,27.935,27.58,27.775,409644.0
2024-12-30,27.725,27.78,27.215,27.475,612302.0
2024-12-31,27.535,27.8,27.41,27.755,259090.0
2025-01-02,27.83,28.06,27.81,28.02,184839.0
2025-01-03,28.07,28.165,27.85,28.07,244861.0
2025-01-06,28.195,28.8,28.125,28.58,432295.0
2025-01-07,28.615,28.675,28.395,28.52,250753.0
2025-01-08,28.415,28.55,28.215,28.3,179891.0
2025-01-09,28.31,28.72,28.31,28.625,169469.0
2025-01-10,28.53,28.645,28.26,28.28,209349.0
2025-01-13,28.27,28.34,28.005,28.07,170566.0
2025-01-14,28.06,28.5,28.06,28.465,119548.0
2025-01-15,28.685,28.8,28.59,28.665,275530.0
2025-01-16,28.72,29.21,28.685,29.095,305654.0
2025-01-17,29.165,29.635,29.165,29.355,270124.0
2025-01-20,29.0,29.325,28.95,29.325,156232.0
2025-01-21,29.355,29.655,29.26,29.555,218079.0
2025-01-22,29.595,29.67,29.405,29.47,140106.0
2025-01-23,29.325,29.545,29.03,29.26,256791.0
2025-01-24,29.43,29.615,29.28,29.585,170429.0
2025-01-27,29.5,29.575,29.26,29.555,134428.0
2025-01-28,29.645,29.645,29.21,29.29,234943.0
2025-01-29,29.23,29.615,29.175,29.53,120939.0
2025-01-30,29.655,29.815,29.415,29.44,170227.0
2025-01-31,29.355,29.645,29.26,29.27,190713.0
2025-02-03,28.52,29.26,28.455,29.165,305712.0
2025-02-04,29.45,29.72,29.06,29.585,234416.0
2025-02-05,29.585,29.71,29.295,29.565,147532.0
2025-02-06,29.74,29.75,29.165,29.21,168866.0
2025-02-07,29.27,29.595,29.27,29.575,160874.0
2025-02-10,29.585,29.595,29.305,29.405,127919.0
2025-02-11,29.405,29.5,29.105,29.175,202859.0
2025-02-12,29.105,29.52,29.07,29.44,256870.0
2025-02-13,29.415,29.71,29.315,29.575,199811.0
2025-02-14,29.74,29.74,29.42,29.48,148294.0
2025-02-18,29.565,29.645,28.845,29.175,348036.0
2025-02-19,29.155,29.575,28.925,29.48,143774.0
2025-02-20,29.67,29.69,29.395,29.585,114295.0
2025-02-21,29.645,29.645,29.375,29.555,247018.0
2025-02-24,29.7,29.73,29.385,29.605,115648.0
2025-02-25,29.26,29.45,28.885,29.085,218299.0
2025-02-26,29.325,29.54,29.21,29.24,155378.0
2025-02-27,29.24,29.5,28.95,28.98,108534.0
2025-02-28,28.865,28.97,28.595,28.715,198989.0
2025-03-03,28.97,29.04,28.5,28.58,211368.0
2025-03-04,28.36,28.465,27.87,28.24,255392.0
2025-03-05,28.49,28.835,28.24,28.635,287974.0
2025-03-06,28.76,29.085,28.645,28.77,205622.0
2025-03-07,28.75,29.03,28.58,28.96,166774.0
2025-03-10,28.96,29.215,28.49,28.885,475987.0
2025-03-11,28.95,29.02,28.34,28.945,288280.0
2025-03-12,28.195,29.06,27.245,27.755,762147.0
2025-03-13,27.685,28.74,27.675,28.32,360665.0
2025-03-14,28.51,28.96,28.415,28.83,248512.0
2025-03-17,28.78,29.02,28.395,28.675,357224.0
2025-03-18,28.625,28.81,28.5,28.76,109340.0
2025-03-19,28.78,29.135,28.72,29.03,257300.0
2025-03-20,28.73,29.075,28.595,28.8,206332.0
2025-03-21,28.605,29.04,28.605,28.935,196776.0
2025-03-24,29.19,29.46,29.075,29.155,190822.0
2025-03-25,29.3,29.605,29.25,29.5,160858.0
2025-03-26,29.555,29.615,29.04,29.125,140410.0
2025-03-27,29.03,29.25,28.865,28.95,129295.0
2025-03-28,29.035,29.24,28.605,28.72,281691.0
2025-03-31,28.595,28.955,28.175,28.705,222065.0
2025-04-01,28.82,29.31,28.75,29.3,228111.0
2025-04-02,28.91,29.15,28.545,28.74,133332.0
2025-04-03,28.33,28.565,28.02,28.04,217353.0
2025-04-04,27.6,27.61,26.135,26.145,504508.0
2025-04-07,25.27,26.81,25.22,26.235,378116.0
2025-04-08,27.005,27.11,25.56,25.61,299156.0
2025-04-09,25.365,27.2,25.365,26.83,452588.0
2025-04-10,26.925,27.12,25.785,25.96,173039.0
2025-04-11,26.09,26.995,25.865,26.85,251634.0
2025-04-14,27.19,27.6,27.015,27.2,138855.0
2025-04-15,27.26,27.425,27.16,27.25,95856.0
2025-04-16,26.965,27.19,26.585,26.925,197420.0
2025-04-17,26.89,27.15,26.76,26.84,125969.0
2025-04-21,26.915,27.22,26.565,26.915,108297.0
2025-04-22,27.12,27.25,26.945,27.17,120984.0
2025-04-23,27.58,27.795,27.355,27.57,115451.0
2025-04-24,27.51,28.535,27.51,28.525,176726.0
2025-04-25,28.31,28.575,28.195,28.5,166858.0
2025-04-28,28.595,28.83,28.49,28.685,138265.0
2025-04-29,28.635,29.16,28.635,28.975,300524.0
2025-04-30,28.78,29.16,28.275,29.13,227026.0
2025-05-01,29.16,29.55,28.625,28.77,503253.0
2025-05-02,28.935,29.16,28.72,28.83,89771.0
2025-05-05,29.095,29.11,28.41,28.555,90548.0
2025-05-06,28.565,28.83,28.46,28.78,123417.0
2025-05-07,28.76,29.14,28.625,29.095,149905.0
2025-05-08,28.305,28.44,26.9,27.805,667145.0
2025-05-09,27.805,27.805,27.24,27.25,206692.0
2025-05-12,27.825,27.94,27.465,27.57,134706.0
2025-05-13,27.67,27.805,27.385,27.485,164832.0
2025-05-14,27.59,27.63,27.18,27.21,179420.0
2025-05-15,27.17,27.58,27.12,27.51,123866.0
2025-05-16,27.51,27.63,27.27,27.475,298792.0
2025-05-20,27.455,27.715,27.415,27.68,234389.0
2025-05-21,27.795,28.05,27.68,27.775,138932.0
2025-05-22,27.805,27.865,27.55,27.69,97282.0
2025-05-23,27.61,27.94,27.56,27.905,83009.0
2025-05-26,27.895,28.41,27.765,28.1,141802.0
2025-05-27,28.31,28.35,27.93,28.125,161559.0
2025-05-28,28.125,28.225,28.0,28.125,100145.0
2025-05-29,28.295,28.36,28.1,28.11,102363.0
2025-05-30,28.145,28.31,28.08,28.255,88784.0
2025-06-02,28.295,28.42,28.08,28.275,147671.0
2025-06-03,28.225,28.73,28.115,28.685,147226.0
2025-06-04,28.535,28.925,28.47,28.555,218361.0
2025-06-05,28.635,28.635,28.31,28.535,166811.0
2025-06-06,28.585,28.585,28.255,28.36,92138.0
2025-06-09,28.225,28.605,28.215,28.51,153198.0
2025-06-10,28.535,28.695,28.45,28.525,77366.0
2025-06-11,28.595,28.705,28.49,28.605,93798.0
2025-06-12,28.48,28.51,28.31,28.4,112070.0
2025-06-13,28.295,28.295,27.715,27.775,215032.0
2025-06-16,27.845,28.195,27.775,28.11,112142.0
2025-06-17,28.115,28.295,27.97,28.02,126408.0
2025-06-18,28.02,28.175,27.96,28.0,110987.0
2025-06-19,27.95,27.99,27.735,27.825,74439.0
2025-06-20,27.95,27.95,27.55,27.61,172341.0
2025-06-23,27.59,27.765,27.405,27.59,137466.0
2025-06-24,27.63,27.805,27.57,27.69,103876.0
2025-06-25,27.795,27.805,27.55,27.6,164918.0
2025-06-26,27.795,27.97,27.7,27.885,284450.0
2025-06-27,27.755,27.945,27.63,27.795,217888.0
2025-06-30,27.955,28.03,27.645,27.985,275440.0
2025-07-02,27.975,28.535,27.805,28.0,304920.0
2025-07-03,28.03,28.29,27.705,27.735,177416.0
2025-07-04,27.735,27.955,27.62,27.875,117906.0
2025-07-07,27.905,27.995,27.725,27.845,85118.0
2025-07-08,27.845,27.855,26.93,26.975,425931.0
2025-07-09,27.055,27.055,26.555,26.59,383449.0
2025-07-10,26.72,27.29,26.63,26.91,197267.0
2025-07-11,26.76,27.175,26.72,27.085,137307.0
2025-07-14,27.015,27.38,27.015,27.165,156447.0
2025-07-15,27.125,27.33,27.115,27.235,146816.0
2025-07-16,27.33,27.33,26.905,27.195,147800.0
2025-07-17,27.165,27.51,27.125,27.43,154669.0
2025-07-18,27.47,27.49,26.94,27.015,251061.0
2025-07-21,27.175,27.795,27.155,27.35,312199.0
2025-07-22,27.49,27.955,27.32,27.905,185585.0
2025-07-23,27.955,28.09,27.865,27.925,163498.0
2025-07-24,27.735,27.905,27.51,27.56,193192.0
2025-07-25,27.47,27.58,27.035,27.195,198884.0
2025-07-28,27.035,27.33,26.88,26.94,137711.0
2025-07-29,26.92,27.045,26.84,26.91,172529.0
2025-07-30,26.91,27.015,26.415,26.475,220687.0
2025-07-31,26.235,26.535,26.15,26.275,323532.0
2025-08-01,26.245,26.395,26.02,26.12,226885.0
2025-08-05,26.14,26.62,26.13,26.555,220204.0
2025-08-06,26.7,26.79,26.495,26.62,201101.0
2025-08-07,26.18,26.87,25.855,26.375,363767.0
2025-08-08,26.12,26.485,25.865,25.875,213289.0
2025-08-11,25.865,26.23,25.855,26.11,137685.0
2025-08-12,26.13,26.545,26.11,26.455,127799.0
2025-08-13,26.62,26.75,26.425,26.7,171682.0
2025-08-14,26.66,26.72,26.375,26.575,147625.0
2025-08-15,26.62,26.85,26.525,26.83,286608.0
2025-08-18,26.75,26.76,26.375,26.435,112430.0
2025-08-19,26.455,26.495,26.02,26.05,258543.0
2025-08-20,26.04,26.14,25.91,25.94,155098.0
2025-08-21,25.855,26.19,25.845,26.18,94118.0
2025-08-22,26.05,26.545,26.01,26.525,138421.0
2025-08-25,26.575,26.72,26.525,26.575,162688.0
2025-08-26,26.485,26.62,26.395,26.475,131126.0
2025-08-27,26.325,26.445,26.235,26.335,148697.0
2025-08-28,26.315,26.495,26.22,26.375,148597.0
2025-08-29,26.345,26.585,26.18,26.485,131833.0
2025-09-02,26.425,26.59,26.15,26.425,180177.0
2025-09-03,26.425,26.72,26.255,26.67,161414.0
2025-09-04,26.88,26.89,26.435,26.84,182357.0
2025-09-05,26.92,26.945,26.64,26.81,90078.0
2025-09-08,26.71,27.29,26.7,27.285,237289.0
2025-09-09,27.255,27.51,27.135,27.41,181998.0
2025-09-10,27.41,27.785,27.41,27.675,218181.0
2025-09-11,27.665,28.06,27.61,28.05,148719.0
2025-09-12,28.08,28.08,27.805,27.965,121863.0
2025-09-15,27.975,28.06,27.725,27.925,133719.0
2025-09-16,28.04,28.06,27.875,27.965,105685.0
2025-09-17,27.905,28.0,27.715,27.745,136620.0
2025-09-18,27.825,27.855,27.6,27.645,175108.0
2025-09-19,27.61,27.915,27.59,27.655,224496.0
2025-09-22,27.765,28.0,27.705,27.885,122101.0
2025-09-23,27.935,28.01,27.695,27.765,163712.0
2025-09-24,27.775,28.21,27.705,28.1,242939.0
2025-09-25,28.12,28.15,27.935,28.02,139806.0
2025-09-26,27.97,28.25,27.88,28.17,206829.0
2025-09-29,28.18,28.34,28.0,28.05,109005.0
2025-09-30,27.87,28.2,27.86,28.08,128469.0
2025-10-01,28.1,28.33,28.05,28.22,177823.0
2025-10-02,28.13,28.29,27.94,28.2,116782.0
2025-10-03,28.25,28.35,28.05,28.19,81971.0
2025-10-06,28.2,28.25,28.0,28.04,100654.0
2025-10-07,28.09,28.27,27.97,28.12,159558.0
2025-10-08,28.24,28.49,28.2,28.38,171822.0
2025-10-09,28.45,28.57,28.01,28.15,183833.0
2025-10-10,28.08,28.2,27.63,27.67,222938.0
2025-10-14,27.72,29.06,27.71,28.96,732822.0
2025-10-15,29.08,29.47,28.77,28.98,212076.0
2025-10-16,28.94,29.06,28.335,28.37,210830.0
2025-10-17,28.21,28.47,28.08,28.19,99993.0
2025-10-20,28.37,28.43,28.09,28.14,181877.0
2025-10-21,28.03,28.28,27.78,27.97,135614.0
2025-10-22,27.83,28.12,27.8,28.01,204687.0
2025-10-23,28.18,28.3,27.93,28.03,150436.0
2025-10-24,28.09,28.13,27.88,28.07,108499.0
2025-10-27,28.08,28.15,27.9,28.08,135192.0
2025-10-28,27.96,28.22,27.95,28.05,111678.0
2025-10-29,28.16,28.39,28.16,28.33,245559.0
2025-10-30,28.18,28.75,28.15,28.62,149416.0
2025-10-31,28.7,28.97,28.56,28.94,132779.0
2025-11-03,28.9,29.02,28.6,29.0,157467.0
2025-11-04,28.72,28.99,28.62,28.85,173250.0
2025-11-05,28.85,28.92,28.66,28.79,233814.0
2025-11-06,28.75,28.75,28.1,28.57,205556.0
2025-11-07,28.68,29.11,28.37,29.03,166732.0
2025-11-10,29.05,29.14,28.76,28.87,124628.0
2025-11-11,28.87,29.0,28.64,28.89,117056.0
2025-11-12,28.92,29.13,28.91,29.01,103217.0
2025-11-13,29.03,29.28,28.79,28.9,208526.0
2025-11-14,28.64,29.01,28.56,28.81,92956.0
2025-11-17,28.71,29.055,28.71,29.04,129252.0
2025-11-18,28.89,28.99,28.82,28.86,92325.0
2025-11-19,29.0,29.11,28.75,28.96,74484.0
2025-11-20,29.03,29.28,28.95,29.0,122201.0
2025-11-21,29.0,29.17,28.83,29.02,76293.0
2025-11-24,29.08,29.4,29.08,29.32,85321.0
2025-11-25,29.29,29.59,29.16,29.42,120596.0
2025-11-26,29.5,29.83,29.5,29.66,192763.0